Find a quote
BOMBARDIER INC., CL. B, SV
342.28 Up 3.68 (1.08 %)
Delayed : 2026/07/09 14:47:40
- Previous close $338.60
- Opening $339.46
- Today High $345.00
- Today Low $338.60
- Price Bid $341.74
- Price Ask $341.74
- 52 Weeks High $347.99
- 52 Weeks Low $147.61
- Size Bid 3
- Size Ask 2
- Volume 111,004
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:47 PM | $342.23 | Up $0.26 | $342.28 | $341.98 | 900 |
| 02:46 PM | $341.97 | Up $0.50 | $341.97 | $341.47 | 300 |
| 02:42 PM | $341.47 | Down $ -0.53 | $341.47 | $341.47 | 100 |
| 02:42 PM | $341.47 | Up $0.00 | $341.47 | $341.47 | 0 |
| 02:42 PM | $341.47 | Up $0.00 | $341.47 | $341.47 | 0 |
| 02:42 PM | $341.47 | Up $0.00 | $341.47 | $341.47 | 0 |
| 02:40 PM | $342.00 | Down $ -0.03 | $342.04 | $342.00 | 200 |
| 02:40 PM | $342.00 | Up $0.00 | $342.04 | $342.00 | 0 |
| 02:39 PM | $342.03 | Up $0.21 | $342.06 | $341.59 | 1,300 |
| 02:38 PM | $341.82 | Down $ -0.47 | $342.62 | $341.82 | 1,500 |
| 02:37 PM | $342.29 | Down $ -0.34 | $342.29 | $342.29 | 100 |
| 02:36 PM | $342.63 | Up $0.06 | $342.63 | $342.29 | 700 |
| 02:35 PM | $342.57 | Up $0.00 | $342.57 | $342.57 | 100 |
| 02:34 PM | $342.57 | Down $ -0.04 | $342.58 | $342.57 | 400 |
| 02:32 PM | $342.61 | Up $0.01 | $342.61 | $342.60 | 300 |
| 02:32 PM | $342.61 | Up $0.00 | $342.61 | $342.60 | 0 |
| 02:31 PM | $342.60 | Up $0.00 | $342.60 | $342.60 | 100 |
| 02:30 PM | $342.60 | Down $ -0.02 | $342.60 | $342.60 | 100 |
| 02:29 PM | $342.62 | Up $0.02 | $342.62 | $342.60 | 300 |
| 02:28 PM | $342.60 | Down $ -0.01 | $342.61 | $342.60 | 200 |
| 02:27 PM | $342.61 | Up $0.00 | $342.61 | $342.61 | 100 |
| 02:25 PM | $342.61 | Up $0.72 | $342.61 | $342.61 | 100 |
| 02:25 PM | $342.61 | Up $0.00 | $342.61 | $342.61 | 0 |
| 02:24 PM | $341.89 | Up $0.26 | $341.89 | $341.60 | 1,600 |
| 02:23 PM | $341.63 | Up $0.28 | $341.63 | $341.63 | 100 |
| 02:20 PM | $341.35 | Down $ -0.34 | $341.35 | $341.35 | 100 |
| 02:20 PM | $341.35 | Up $0.00 | $341.35 | $341.35 | 0 |
| 02:20 PM | $341.35 | Up $0.00 | $341.35 | $341.35 | 0 |
| 02:13 PM | $341.69 | Up $0.20 | $341.69 | $341.69 | 100 |
| 02:13 PM | $341.69 | Up $0.00 | $341.69 | $341.69 | 0 |
| 02:13 PM | $341.69 | Up $0.00 | $341.69 | $341.69 | 0 |
| 02:13 PM | $341.69 | Up $0.00 | $341.69 | $341.69 | 0 |
| 02:13 PM | $341.69 | Up $0.00 | $341.69 | $341.69 | 0 |
| 02:13 PM | $341.69 | Up $0.00 | $341.69 | $341.69 | 0 |
| 02:13 PM | $341.69 | Up $0.00 | $341.69 | $341.69 | 0 |
| 02:11 PM | $341.49 | Up $0.62 | $341.49 | $341.17 | 1,300 |
| 02:11 PM | $341.49 | Up $0.00 | $341.49 | $341.17 | 0 |
| 02:07 PM | $340.87 | Down $ -0.19 | $341.06 | $340.87 | 1,000 |
| 02:07 PM | $340.87 | Up $0.00 | $341.06 | $340.87 | 0 |
| 02:07 PM | $340.87 | Up $0.00 | $341.06 | $340.87 | 0 |
| 02:07 PM | $340.87 | Up $0.00 | $341.06 | $340.87 | 0 |
| 02:06 PM | $341.06 | Down $ -0.16 | $341.22 | $341.06 | 600 |
| 02:05 PM | $341.22 | Up $0.00 | $341.22 | $341.22 | 100 |
| 02:04 PM | $341.22 | Up $0.21 | $341.22 | $341.22 | 100 |
| 02:02 PM | $341.01 | Down $ -0.23 | $341.07 | $341.01 | 800 |
| 02:02 PM | $341.01 | Up $0.00 | $341.07 | $341.01 | 0 |
| 01:59 PM | $341.24 | Up $0.00 | $341.25 | $341.24 | 400 |
| 01:59 PM | $341.24 | Up $0.00 | $341.25 | $341.24 | 0 |
| 01:59 PM | $341.24 | Up $0.00 | $341.25 | $341.24 | 0 |
| 01:54 PM | $341.24 | Down $ -0.41 | $341.46 | $341.24 | 600 |
| 01:54 PM | $341.24 | Up $0.00 | $341.46 | $341.24 | 0 |
| 01:54 PM | $341.24 | Up $0.00 | $341.46 | $341.24 | 0 |
| 01:54 PM | $341.24 | Up $0.00 | $341.46 | $341.24 | 0 |
| 01:54 PM | $341.24 | Up $0.00 | $341.46 | $341.24 | 0 |
| 01:50 PM | $341.66 | Up $0.14 | $341.66 | $341.66 | 100 |
| 01:50 PM | $341.66 | Up $0.00 | $341.66 | $341.66 | 0 |
| 01:50 PM | $341.66 | Up $0.00 | $341.66 | $341.66 | 0 |
| 01:50 PM | $341.66 | Up $0.00 | $341.66 | $341.66 | 0 |
| 01:49 PM | $341.51 | Down $ -0.24 | $342.00 | $341.45 | 1,400 |
| 01:48 PM | $341.75 | Up $0.40 | $341.75 | $341.62 | 500 |
| 01:46 PM | $341.35 | Up $0.71 | $341.35 | $341.35 | 200 |
| 01:46 PM | $341.35 | Up $0.00 | $341.35 | $341.35 | 0 |
| 01:45 PM | $340.64 | Up $0.00 | $340.64 | $340.64 | 100 |
| 01:42 PM | $340.64 | Down $ -0.32 | $340.64 | $340.64 | 100 |
| 01:42 PM | $340.64 | Up $0.00 | $340.64 | $340.64 | 0 |
| 01:42 PM | $340.64 | Up $0.00 | $340.64 | $340.64 | 0 |
| 01:41 PM | $340.96 | Down $ -0.17 | $341.61 | $340.96 | 1,900 |
| 01:40 PM | $341.13 | Down $ -0.35 | $341.16 | $340.95 | 1,900 |
| 01:39 PM | $341.48 | Down $ -0.77 | $341.69 | $341.48 | 1,000 |
| 01:37 PM | $342.25 | Up $0.56 | $342.25 | $341.93 | 1,000 |
| 01:37 PM | $342.25 | Up $0.00 | $342.25 | $341.93 | 0 |
| 01:33 PM | $341.69 | Down $ -0.52 | $342.01 | $341.69 | 3,600 |
| 01:33 PM | $341.69 | Up $0.00 | $342.01 | $341.69 | 0 |
| 01:33 PM | $341.69 | Up $0.00 | $342.01 | $341.69 | 0 |
| 01:33 PM | $341.69 | Up $0.00 | $342.01 | $341.69 | 0 |
| 01:31 PM | $342.21 | Down $ -0.56 | $342.31 | $342.21 | 1,200 |
| 01:31 PM | $342.21 | Up $0.00 | $342.31 | $342.21 | 0 |
| 01:30 PM | $342.77 | Down $ -0.02 | $342.77 | $342.77 | 200 |
| 01:29 PM | $342.79 | Up $0.00 | $342.79 | $342.79 | 100 |
| 01:28 PM | $342.79 | Up $0.00 | $342.79 | $342.79 | 100 |
| 01:27 PM | $342.79 | Up $0.59 | $342.79 | $342.73 | 500 |
| 01:21 PM | $342.20 | Down $ -0.75 | $342.96 | $342.20 | 1,000 |
| 01:21 PM | $342.20 | Up $0.00 | $342.96 | $342.20 | 0 |
| 01:21 PM | $342.20 | Up $0.00 | $342.96 | $342.20 | 0 |
| 01:21 PM | $342.20 | Up $0.00 | $342.96 | $342.20 | 0 |
| 01:21 PM | $342.20 | Up $0.00 | $342.96 | $342.20 | 0 |
| 01:21 PM | $342.20 | Up $0.00 | $342.96 | $342.20 | 0 |
| 01:19 PM | $342.95 | Up $0.74 | $342.95 | $342.90 | 300 |
| 01:19 PM | $342.95 | Up $0.00 | $342.95 | $342.90 | 0 |
| 01:16 PM | $342.21 | Up $0.00 | $342.21 | $342.21 | 500 |
| 01:16 PM | $342.21 | Up $0.00 | $342.21 | $342.21 | 0 |
| 01:16 PM | $342.21 | Up $0.00 | $342.21 | $342.21 | 0 |
| 01:13 PM | $342.21 | Up $0.00 | $342.21 | $342.21 | 100 |
| 01:13 PM | $342.21 | Up $0.00 | $342.21 | $342.21 | 0 |
| 01:13 PM | $342.21 | Up $0.00 | $342.21 | $342.21 | 0 |
| 01:08 PM | $342.21 | Down $ -0.20 | $342.21 | $342.21 | 100 |
| 01:08 PM | $342.21 | Up $0.00 | $342.21 | $342.21 | 0 |
| 01:08 PM | $342.21 | Up $0.00 | $342.21 | $342.21 | 0 |
| 01:08 PM | $342.21 | Up $0.00 | $342.21 | $342.21 | 0 |
| 01:08 PM | $342.21 | Up $0.00 | $342.21 | $342.21 | 0 |
| 01:07 PM | $342.41 | Down $ -0.69 | $343.11 | $342.41 | 1,300 |
| 01:06 PM | $343.10 | Up $0.20 | $343.11 | $343.10 | 500 |
| 01:00 PM | $342.90 | Down $ -0.32 | $342.90 | $342.90 | 200 |
| 01:00 PM | $342.90 | Up $0.00 | $342.90 | $342.90 | 0 |
| 01:00 PM | $342.90 | Up $0.00 | $342.90 | $342.90 | 0 |
| 01:00 PM | $342.90 | Up $0.00 | $342.90 | $342.90 | 0 |
| 01:00 PM | $342.90 | Up $0.00 | $342.90 | $342.90 | 0 |
| 01:00 PM | $342.90 | Up $0.00 | $342.90 | $342.90 | 0 |
| 12:56 PM | $343.22 | Down $ -0.50 | $343.45 | $343.22 | 1,600 |
| 12:56 PM | $343.22 | Up $0.00 | $343.45 | $343.22 | 0 |
| 12:56 PM | $343.22 | Up $0.00 | $343.45 | $343.22 | 0 |
| 12:56 PM | $343.22 | Up $0.00 | $343.45 | $343.22 | 0 |
| 12:55 PM | $343.73 | Down $ -0.27 | $343.97 | $343.73 | 200 |
| 12:54 PM | $344.00 | Up $0.06 | $344.00 | $343.95 | 200 |
| 12:52 PM | $343.94 | Down $ -0.06 | $343.94 | $343.94 | 100 |
| 12:52 PM | $343.94 | Up $0.00 | $343.94 | $343.94 | 0 |
| 12:51 PM | $344.00 | Down $ -0.23 | $344.20 | $344.00 | 200 |
| 12:49 PM | $344.23 | Up $0.50 | $344.23 | $344.23 | 100 |
| 12:49 PM | $344.23 | Up $0.00 | $344.23 | $344.23 | 0 |
| 12:48 PM | $343.73 | Down $ -0.32 | $344.23 | $343.73 | 200 |
| 12:47 PM | $344.05 | Down $ -0.05 | $344.05 | $344.05 | 100 |
| 12:46 PM | $344.10 | Up $0.01 | $344.10 | $344.10 | 100 |
| 12:45 PM | $344.09 | Up $0.00 | $344.10 | $344.09 | 200 |
| 12:44 PM | $344.09 | Up $0.04 | $344.09 | $344.09 | 100 |
| 12:42 PM | $344.05 | Up $0.37 | $344.05 | $343.75 | 900 |
| 12:42 PM | $344.05 | Up $0.00 | $344.05 | $343.75 | 0 |
| 12:41 PM | $343.68 | Up $0.01 | $343.68 | $343.67 | 900 |
| 12:39 PM | $343.67 | Up $0.07 | $343.67 | $343.67 | 100 |
| 12:39 PM | $343.67 | Up $0.00 | $343.67 | $343.67 | 0 |
| 12:38 PM | $343.60 | Up $0.10 | $343.60 | $343.60 | 100 |
| 12:37 PM | $343.50 | Up $0.62 | $343.50 | $343.48 | 1,300 |
| 12:36 PM | $342.88 | Down $ -0.37 | $342.88 | $342.88 | 100 |
| 12:35 PM | $343.25 | Down $ -0.23 | $343.25 | $343.25 | 100 |
| 12:34 PM | $343.48 | Up $0.00 | $343.48 | $343.48 | 100 |
| 12:32 PM | $343.48 | Up $0.00 | $343.48 | $343.48 | 100 |
| 12:32 PM | $343.48 | Up $0.00 | $343.48 | $343.48 | 0 |
| 12:31 PM | $343.48 | Down $ -0.01 | $343.48 | $343.48 | 100 |
| 12:30 PM | $343.49 | Up $0.19 | $343.49 | $343.49 | 100 |
| 12:28 PM | $343.30 | Up $0.53 | $343.30 | $343.15 | 400 |
| 12:28 PM | $343.30 | Up $0.00 | $343.30 | $343.15 | 0 |
| 12:22 PM | $342.77 | Up $0.28 | $342.77 | $342.77 | 100 |
| 12:22 PM | $342.77 | Up $0.00 | $342.77 | $342.77 | 0 |
| 12:22 PM | $342.77 | Up $0.00 | $342.77 | $342.77 | 0 |
| 12:22 PM | $342.77 | Up $0.00 | $342.77 | $342.77 | 0 |
| 12:22 PM | $342.77 | Up $0.00 | $342.77 | $342.77 | 0 |
| 12:22 PM | $342.77 | Up $0.00 | $342.77 | $342.77 | 0 |
| 12:19 PM | $342.49 | Down $ -0.27 | $342.76 | $342.49 | 200 |
| 12:19 PM | $342.49 | Up $0.00 | $342.76 | $342.49 | 0 |
| 12:19 PM | $342.49 | Up $0.00 | $342.76 | $342.49 | 0 |
| 12:17 PM | $342.76 | Up $0.06 | $342.76 | $342.76 | 100 |
| 12:17 PM | $342.76 | Up $0.00 | $342.76 | $342.76 | 0 |
| 12:15 PM | $342.70 | Up $0.18 | $342.70 | $342.70 | 100 |
| 12:15 PM | $342.70 | Up $0.00 | $342.70 | $342.70 | 0 |
| 12:13 PM | $342.52 | Up $0.57 | $342.52 | $342.30 | 1,100 |
| 12:13 PM | $342.52 | Up $0.00 | $342.52 | $342.30 | 0 |
| 12:10 PM | $341.95 | Down $ -0.35 | $341.95 | $341.95 | 100 |
| 12:10 PM | $341.95 | Up $0.00 | $341.95 | $341.95 | 0 |
| 12:10 PM | $341.95 | Up $0.00 | $341.95 | $341.95 | 0 |
| 12:07 PM | $342.30 | Up $0.17 | $342.30 | $342.30 | 100 |
| 12:07 PM | $342.30 | Up $0.00 | $342.30 | $342.30 | 0 |
| 12:07 PM | $342.30 | Up $0.00 | $342.30 | $342.30 | 0 |
| 12:06 PM | $342.13 | Down $ -1.17 | $342.95 | $341.95 | 1,600 |
| 12:05 PM | $343.30 | Down $ -0.36 | $343.30 | $343.29 | 400 |
| 12:04 PM | $343.66 | Up $0.04 | $343.66 | $343.14 | 300 |
| 12:03 PM | $343.62 | Up $0.00 | $343.62 | $343.16 | 200 |
| 12:01 PM | $343.62 | Down $ -0.04 | $343.62 | $343.62 | 100 |
| 12:01 PM | $343.62 | Up $0.00 | $343.62 | $343.62 | 0 |
| 11:59 AM | $343.66 | Up $0.61 | $343.66 | $343.10 | 600 |
| 11:59 AM | $343.66 | Up $0.00 | $343.66 | $343.10 | 0 |
| 11:58 AM | $343.05 | Up $0.29 | $343.05 | $343.05 | 500 |
| 11:57 AM | $342.76 | Down $ -0.90 | $342.76 | $342.76 | 100 |
| 11:56 AM | $343.66 | Up $0.67 | $343.66 | $342.90 | 400 |
| 11:55 AM | $342.99 | Up $0.31 | $342.99 | $342.69 | 700 |
| 11:54 AM | $342.69 | Down $ -0.31 | $342.69 | $342.69 | 100 |
| 11:50 AM | $342.99 | Up $0.93 | $343.00 | $341.90 | 1,300 |
| 11:50 AM | $342.99 | Up $0.00 | $343.00 | $341.90 | 0 |
| 11:50 AM | $342.99 | Up $0.00 | $343.00 | $341.90 | 0 |
| 11:50 AM | $342.99 | Up $0.00 | $343.00 | $341.90 | 0 |
| 11:49 AM | $342.06 | Down $ -0.16 | $342.63 | $342.00 | 3,400 |
| 11:48 AM | $342.22 | Up $0.17 | $342.22 | $342.21 | 200 |
| 11:45 AM | $342.05 | Up $0.17 | $342.05 | $342.04 | 400 |
| 11:45 AM | $342.05 | Up $0.00 | $342.05 | $342.04 | 0 |
| 11:45 AM | $342.05 | Up $0.00 | $342.05 | $342.04 | 0 |
| 11:44 AM | $341.89 | Down $ -0.49 | $342.37 | $341.89 | 200 |
| 11:43 AM | $342.37 | Up $0.49 | $342.37 | $342.37 | 100 |
| 11:42 AM | $341.88 | Down $ -0.58 | $341.88 | $341.88 | 100 |
| 11:41 AM | $342.46 | Down $ -0.02 | $342.46 | $342.46 | 100 |
| 11:40 AM | $342.48 | Down $ -0.14 | $342.48 | $342.48 | 100 |
| 11:37 AM | $342.62 | Up $0.82 | $342.62 | $341.92 | 500 |
| 11:37 AM | $342.62 | Up $0.00 | $342.62 | $341.92 | 0 |
| 11:37 AM | $342.62 | Up $0.00 | $342.62 | $341.92 | 0 |
| 11:36 AM | $341.80 | Up $0.00 | $341.80 | $341.80 | 200 |
| 11:35 AM | $341.80 | Up $0.48 | $341.80 | $341.80 | 100 |
| 11:34 AM | $341.32 | Down $ -0.16 | $341.32 | $341.25 | 200 |
| 11:31 AM | $341.48 | Up $0.32 | $341.48 | $341.35 | 300 |
| 11:31 AM | $341.48 | Up $0.00 | $341.48 | $341.35 | 0 |
| 11:31 AM | $341.48 | Up $0.00 | $341.48 | $341.35 | 0 |
| 11:30 AM | $341.16 | Up $0.25 | $341.16 | $340.81 | 600 |
| 11:25 AM | $340.91 | Up $0.22 | $340.91 | $340.91 | 100 |
| 11:25 AM | $340.91 | Up $0.00 | $340.91 | $340.91 | 0 |
| 11:25 AM | $340.91 | Up $0.00 | $340.91 | $340.91 | 0 |
| 11:25 AM | $340.91 | Up $0.00 | $340.91 | $340.91 | 0 |
| 11:25 AM | $340.91 | Up $0.00 | $340.91 | $340.91 | 0 |
| 11:24 AM | $340.69 | Up $0.41 | $340.69 | $340.25 | 200 |
| 11:22 AM | $340.28 | Up $0.42 | $340.28 | $339.99 | 1,400 |
| 11:22 AM | $340.28 | Up $0.00 | $340.28 | $339.99 | 0 |
| 11:17 AM | $339.86 | Up $0.01 | $339.86 | $339.86 | 100 |
| 11:17 AM | $339.86 | Up $0.00 | $339.86 | $339.86 | 0 |
| 11:17 AM | $339.86 | Up $0.00 | $339.86 | $339.86 | 0 |
| 11:17 AM | $339.86 | Up $0.00 | $339.86 | $339.86 | 0 |
| 11:17 AM | $339.86 | Up $0.00 | $339.86 | $339.86 | 0 |
| 11:16 AM | $339.85 | Down $ -0.15 | $339.85 | $339.85 | 100 |
| 11:14 AM | $340.00 | Up $0.00 | $340.18 | $340.00 | 500 |
| 11:14 AM | $340.00 | Up $0.00 | $340.18 | $340.00 | 0 |
| 11:13 AM | $340.00 | Up $0.00 | $340.00 | $339.99 | 300 |
| 11:12 AM | $340.00 | Down $ -0.73 | $340.49 | $339.75 | 600 |
| 11:10 AM | $340.73 | Down $ -0.91 | $341.58 | $340.73 | 1,000 |
| 11:10 AM | $340.73 | Up $0.00 | $341.58 | $340.73 | 0 |
| 11:09 AM | $341.65 | Up $0.27 | $341.65 | $341.55 | 1,400 |
| 11:06 AM | $341.37 | Up $0.23 | $341.37 | $341.37 | 100 |
| 11:06 AM | $341.37 | Up $0.00 | $341.37 | $341.37 | 0 |
| 11:06 AM | $341.37 | Up $0.00 | $341.37 | $341.37 | 0 |
| 11:03 AM | $341.14 | Up $1.09 | $341.14 | $339.75 | 3,300 |
| 11:03 AM | $341.14 | Up $0.00 | $341.14 | $339.75 | 0 |
| 11:03 AM | $341.14 | Up $0.00 | $341.14 | $339.75 | 0 |
| 11:02 AM | $340.05 | Up $0.00 | $340.05 | $340.05 | 100 |
| 11:01 AM | $340.05 | Down $ -0.94 | $340.75 | $339.73 | 2,100 |
| 10:55 AM | $340.99 | Up $0.44 | $340.99 | $340.99 | 100 |
| 10:55 AM | $340.99 | Up $0.00 | $340.99 | $340.99 | 0 |
| 10:55 AM | $340.99 | Up $0.00 | $340.99 | $340.99 | 0 |
| 10:55 AM | $340.99 | Up $0.00 | $340.99 | $340.99 | 0 |
| 10:55 AM | $340.99 | Up $0.00 | $340.99 | $340.99 | 0 |
| 10:55 AM | $340.99 | Up $0.00 | $340.99 | $340.99 | 0 |
| 10:53 AM | $340.55 | Up $0.04 | $340.55 | $340.32 | 1,000 |
| 10:53 AM | $340.55 | Up $0.00 | $340.55 | $340.32 | 0 |
| 10:52 AM | $340.51 | Down $ -0.24 | $340.75 | $340.51 | 200 |
| 10:50 AM | $340.75 | Down $ -1.18 | $341.41 | $340.75 | 1,400 |
| 10:50 AM | $340.75 | Up $0.00 | $341.41 | $340.75 | 0 |
| 10:49 AM | $341.93 | Up $0.04 | $342.19 | $341.93 | 1,000 |
| 10:46 AM | $341.89 | Up $0.09 | $341.89 | $341.89 | 100 |
| 10:46 AM | $341.89 | Up $0.00 | $341.89 | $341.89 | 0 |
| 10:46 AM | $341.89 | Up $0.00 | $341.89 | $341.89 | 0 |
| 10:45 AM | $341.80 | Down $ -0.09 | $341.80 | $341.53 | 400 |
| 10:42 AM | $341.89 | Up $0.45 | $341.90 | $341.87 | 500 |
| 10:42 AM | $341.89 | Up $0.00 | $341.90 | $341.87 | 0 |
| 10:42 AM | $341.89 | Up $0.00 | $341.90 | $341.87 | 0 |
| 10:41 AM | $341.44 | Down $ -0.15 | $341.45 | $341.44 | 200 |
| 10:38 AM | $341.59 | Up $0.33 | $341.59 | $341.26 | 1,200 |
| 10:38 AM | $341.59 | Up $0.00 | $341.59 | $341.26 | 0 |
| 10:38 AM | $341.59 | Up $0.00 | $341.59 | $341.26 | 0 |
| 10:37 AM | $341.26 | Down $ -0.47 | $341.26 | $341.06 | 200 |
| 10:34 AM | $341.73 | Down $ -1.23 | $342.91 | $341.73 | 900 |
| 10:34 AM | $341.73 | Up $0.00 | $342.91 | $341.73 | 0 |
| 10:34 AM | $341.73 | Up $0.00 | $342.91 | $341.73 | 0 |
| 10:32 AM | $342.97 | Up $0.23 | $342.97 | $342.97 | 100 |
| 10:32 AM | $342.97 | Up $0.00 | $342.97 | $342.97 | 0 |
| 10:31 AM | $342.73 | Down $ -0.93 | $342.92 | $342.73 | 400 |
| 10:30 AM | $343.66 | Down $ -1.10 | $345.00 | $343.48 | 12,900 |
| 10:29 AM | $344.76 | Up $0.53 | $344.76 | $344.75 | 800 |
| 10:28 AM | $344.23 | Down $ -0.41 | $344.23 | $344.23 | 300 |
| 10:27 AM | $344.64 | Up $1.08 | $344.64 | $343.59 | 600 |
| 10:25 AM | $343.56 | Up $0.36 | $343.56 | $343.16 | 200 |
| 10:25 AM | $343.56 | Up $0.00 | $343.56 | $343.16 | 0 |
| 10:24 AM | $343.20 | Up $0.20 | $343.20 | $343.20 | 200 |
| 10:23 AM | $343.00 | Up $0.00 | $343.00 | $343.00 | 600 |
| 10:22 AM | $343.00 | Up $0.00 | $343.00 | $343.00 | 900 |
| 10:20 AM | $343.00 | Up $0.00 | $343.48 | $342.96 | 1,300 |
| 10:20 AM | $343.00 | Up $0.00 | $343.48 | $342.96 | 0 |
| 10:19 AM | $343.00 | Up $0.66 | $343.00 | $342.75 | 400 |
| 10:17 AM | $342.34 | Down $ -0.36 | $342.34 | $342.34 | 100 |
| 10:17 AM | $342.34 | Up $0.00 | $342.34 | $342.34 | 0 |
| 10:13 AM | $342.70 | Up $1.36 | $342.70 | $341.35 | 3,900 |
| 10:13 AM | $342.70 | Up $0.00 | $342.70 | $341.35 | 0 |
| 10:13 AM | $342.70 | Up $0.00 | $342.70 | $341.35 | 0 |
| 10:13 AM | $342.70 | Up $0.00 | $342.70 | $341.35 | 0 |
| 10:12 AM | $341.34 | Down $ -0.13 | $341.34 | $341.34 | 500 |
| 10:11 AM | $341.47 | Up $0.23 | $341.47 | $341.00 | 300 |
| 10:05 AM | $341.25 | Up $0.66 | $341.39 | $340.99 | 2,100 |
| 10:05 AM | $341.25 | Up $0.00 | $341.39 | $340.99 | 0 |
| 10:05 AM | $341.25 | Up $0.00 | $341.39 | $340.99 | 0 |
| 10:05 AM | $341.25 | Up $0.00 | $341.39 | $340.99 | 0 |
| 10:05 AM | $341.25 | Up $0.00 | $341.39 | $340.99 | 0 |
| 10:05 AM | $341.25 | Up $0.00 | $341.39 | $340.99 | 0 |
| 10:04 AM | $340.59 | Up $0.18 | $340.59 | $340.13 | 1,200 |
| 10:01 AM | $340.41 | Down $ -0.51 | $340.42 | $340.41 | 400 |
| 10:01 AM | $340.41 | Up $0.00 | $340.42 | $340.41 | 0 |
| 10:01 AM | $340.41 | Up $0.00 | $340.42 | $340.41 | 0 |
| 10:00 AM | $340.92 | Up $0.05 | $341.23 | $340.30 | 900 |
| 09:56 AM | $340.88 | Down $ -0.51 | $340.88 | $340.88 | 200 |
| 09:56 AM | $340.88 | Up $0.00 | $340.88 | $340.88 | 0 |
| 09:56 AM | $340.88 | Up $0.00 | $340.88 | $340.88 | 0 |
| 09:56 AM | $340.88 | Up $0.00 | $340.88 | $340.88 | 0 |
| 09:51 AM | $341.39 | Up $0.56 | $341.39 | $341.39 | 100 |
| 09:51 AM | $341.39 | Up $0.00 | $341.39 | $341.39 | 0 |
| 09:51 AM | $341.39 | Up $0.00 | $341.39 | $341.39 | 0 |
| 09:51 AM | $341.39 | Up $0.00 | $341.39 | $341.39 | 0 |
| 09:51 AM | $341.39 | Up $0.00 | $341.39 | $341.39 | 0 |
| 09:47 AM | $340.84 | Down $ -0.66 | $340.84 | $340.84 | 100 |
| 09:47 AM | $340.84 | Up $0.00 | $340.84 | $340.84 | 0 |
| 09:47 AM | $340.84 | Up $0.00 | $340.84 | $340.84 | 0 |
| 09:47 AM | $340.84 | Up $0.00 | $340.84 | $340.84 | 0 |
| 09:46 AM | $341.49 | Up $0.93 | $341.49 | $340.95 | 2,100 |
| 09:45 AM | $340.56 | Up $1.46 | $340.56 | $340.56 | 100 |
| 09:35 AM | $339.10 | Up $0.10 | $340.02 | $339.10 | 1,100 |
| 09:35 AM | $339.10 | Up $0.00 | $340.02 | $339.10 | 0 |
| 09:35 AM | $339.10 | Up $0.00 | $340.02 | $339.10 | 0 |
| 09:35 AM | $339.10 | Up $0.00 | $340.02 | $339.10 | 0 |
| 09:35 AM | $339.10 | Up $0.00 | $340.02 | $339.10 | 0 |
| 09:35 AM | $339.10 | Up $0.00 | $340.02 | $339.10 | 0 |
| 09:35 AM | $339.10 | Up $0.00 | $340.02 | $339.10 | 0 |
| 09:35 AM | $339.10 | Up $0.00 | $340.02 | $339.10 | 0 |
| 09:35 AM | $339.10 | Up $0.00 | $340.02 | $339.10 | 0 |
| 09:35 AM | $339.10 | Up $0.00 | $340.02 | $339.10 | 0 |
| 09:32 AM | $339.00 | Up $0.40 | $339.98 | $339.00 | 400 |
| 09:32 AM | $339.00 | Up $0.00 | $339.98 | $339.00 | 0 |
| 09:32 AM | $339.00 | Up $0.00 | $339.98 | $339.00 | 0 |
| 09:31 AM | $338.60 | Down $ -2.14 | $340.74 | $338.60 | 1,700 |
| 09:30 AM | $340.74 | Up $2.14 | $340.74 | $339.46 | 2,300 |
| Previous close | $338.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $323.21 | $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 |
| 24/06/2026 | $316.18 | $317.98 | $317.98 | $311.83 | 165,200 |
| 23/06/2026 | $318.64 | $313.50 | $319.40 | $313.50 | 237,300 |
| 22/06/2026 | $315.05 | $309.28 | $315.40 | $308.00 | 130,600 |
| 19/06/2026 | $314.87 | $310.78 | $315.11 | $310.74 | 269,100 |
| 18/06/2026 | $301.57 | $301.51 | $305.13 | $299.49 | 254,200 |
| 17/06/2026 | $303.18 | $308.53 | $314.90 | $302.53 | 245,300 |
| 16/06/2026 | $309.57 | $303.79 | $309.62 | $301.64 | 176,500 |
| 15/06/2026 | $309.52 | $312.18 | $313.35 | $308.17 | 121,000 |
| 12/06/2026 | $310.49 | $303.39 | $310.85 | $303.39 | 185,200 |
| 11/06/2026 | $312.99 | $309.53 | $316.83 | $306.62 | 225,200 |
| 10/06/2026 | $301.93 | $301.88 | $302.98 | $299.76 | 257,200 |
| 09/06/2026 | $305.83 | $297.66 | $306.77 | $292.20 | 201,200 |
| 08/06/2026 | $302.50 | $303.84 | $304.47 | $299.63 | 135,600 |
| 05/06/2026 | $305.04 | $308.06 | $309.18 | $302.26 | 149,300 |
| 04/06/2026 | $320.69 | $319.99 | $322.30 | $318.00 | 274,700 |
| 03/06/2026 | $322.06 | $318.00 | $324.34 | $317.95 | 309,400 |
| 02/06/2026 | $325.00 | $326.36 | $326.85 | $320.30 | 316,400 |
| 01/06/2026 | $326.00 | $315.72 | $326.22 | $311.53 | 300,800 |
| 29/05/2026 | $310.99 | $302.09 | $311.44 | $299.92 | 626,200 |
| 28/05/2026 | $298.25 | $298.17 | $299.95 | $295.53 | 198,200 |
| 27/05/2026 | $291.04 | $294.02 | $294.42 | $289.92 | 194,200 |
Graphs are not available, please refer to the detailed table