Find a quote
BOMBARDIER INC., CL. B, SV
246.55 Down -12.60 (-5.11 %)
Delayed : 2026/04/02 17:40:00
- Previous close $259.15
- Opening $250.00
- Today High $251.48
- Today Low $241.00
- Price Bid $246.55
- Price Ask $246.55
- 52 Weeks High $283.99
- 52 Weeks Low $71.79
- Size Bid 1
- Size Ask 25
- Volume 345,987
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $246.55 | Down $ -0.14 | $246.55 | $246.55 | 33,600 |
| 03:59 PM | $246.69 | Down $ -0.11 | $246.80 | $246.41 | 5,300 |
| 03:58 PM | $246.80 | Down $ -0.11 | $246.91 | $246.50 | 6,700 |
| 03:57 PM | $246.91 | Up $0.21 | $246.91 | $246.57 | 1,500 |
| 03:56 PM | $246.70 | Down $ -0.01 | $246.74 | $246.50 | 4,400 |
| 03:55 PM | $246.71 | Up $0.06 | $246.71 | $246.65 | 3,500 |
| 03:54 PM | $246.65 | Up $0.00 | $246.65 | $246.64 | 300 |
| 03:53 PM | $246.65 | Up $0.15 | $246.65 | $246.42 | 400 |
| 03:50 PM | $246.50 | Up $0.43 | $246.50 | $246.07 | 4,800 |
| 03:50 PM | $246.50 | Up $0.00 | $246.50 | $246.07 | 0 |
| 03:50 PM | $246.50 | Up $0.00 | $246.50 | $246.07 | 0 |
| 03:48 PM | $246.07 | Down $ -0.28 | $246.25 | $246.07 | 2,700 |
| 03:48 PM | $246.07 | Up $0.00 | $246.25 | $246.07 | 0 |
| 03:46 PM | $246.35 | Down $ -0.05 | $246.43 | $246.13 | 700 |
| 03:46 PM | $246.35 | Up $0.00 | $246.43 | $246.13 | 0 |
| 03:45 PM | $246.40 | Down $ -0.10 | $246.40 | $246.40 | 1,000 |
| 03:43 PM | $246.50 | Up $0.00 | $246.50 | $246.13 | 1,400 |
| 03:43 PM | $246.50 | Up $0.00 | $246.50 | $246.13 | 0 |
| 03:42 PM | $246.50 | Down $ -0.04 | $246.50 | $246.50 | 1,500 |
| 03:40 PM | $246.55 | Up $0.04 | $246.75 | $246.51 | 900 |
| 03:40 PM | $246.55 | Up $0.00 | $246.75 | $246.51 | 0 |
| 03:39 PM | $246.50 | Up $0.19 | $246.50 | $246.33 | 1,600 |
| 03:38 PM | $246.31 | Up $0.26 | $246.32 | $246.28 | 1,200 |
| 03:37 PM | $246.05 | Down $ -0.23 | $246.05 | $246.05 | 100 |
| 03:36 PM | $246.28 | Up $0.16 | $246.28 | $246.12 | 1,500 |
| 03:33 PM | $246.12 | Down $ -0.01 | $246.12 | $246.12 | 100 |
| 03:33 PM | $246.12 | Up $0.00 | $246.12 | $246.12 | 0 |
| 03:33 PM | $246.12 | Up $0.00 | $246.12 | $246.12 | 0 |
| 03:32 PM | $246.13 | Up $0.06 | $246.13 | $245.91 | 2,800 |
| 03:31 PM | $246.07 | Up $0.20 | $246.07 | $245.76 | 1,500 |
| 03:30 PM | $245.87 | Down $ -0.06 | $245.90 | $245.58 | 900 |
| 03:29 PM | $245.93 | Up $0.00 | $245.93 | $245.93 | 100 |
| 03:28 PM | $245.93 | Up $0.39 | $245.99 | $245.93 | 300 |
| 03:27 PM | $245.54 | Down $ -0.21 | $245.75 | $245.54 | 200 |
| 03:26 PM | $245.75 | Down $ -0.25 | $245.75 | $245.64 | 1,200 |
| 03:24 PM | $246.00 | Up $0.02 | $246.00 | $245.98 | 200 |
| 03:24 PM | $246.00 | Up $0.00 | $246.00 | $245.98 | 0 |
| 03:23 PM | $245.98 | Up $0.03 | $245.98 | $245.98 | 100 |
| 03:22 PM | $245.95 | Up $0.20 | $245.95 | $245.95 | 100 |
| 03:21 PM | $245.75 | Down $ -0.09 | $245.75 | $245.75 | 600 |
| 03:20 PM | $245.84 | Up $0.81 | $245.84 | $244.96 | 3,000 |
| 03:19 PM | $245.03 | Up $0.42 | $245.03 | $245.03 | 100 |
| 03:17 PM | $244.61 | Down $ -0.37 | $245.09 | $244.61 | 600 |
| 03:17 PM | $244.61 | Up $0.00 | $245.09 | $244.61 | 0 |
| 03:15 PM | $244.98 | Up $0.32 | $244.98 | $244.70 | 1,700 |
| 03:15 PM | $244.98 | Up $0.00 | $244.98 | $244.70 | 0 |
| 03:14 PM | $244.66 | Up $0.26 | $244.66 | $244.40 | 1,300 |
| 03:13 PM | $244.40 | Down $ -0.10 | $244.41 | $244.40 | 400 |
| 03:11 PM | $244.50 | Up $0.10 | $244.50 | $244.50 | 100 |
| 03:11 PM | $244.50 | Up $0.00 | $244.50 | $244.50 | 0 |
| 03:08 PM | $244.40 | Down $ -0.21 | $244.72 | $244.40 | 2,800 |
| 03:08 PM | $244.40 | Up $0.00 | $244.72 | $244.40 | 0 |
| 03:08 PM | $244.40 | Up $0.00 | $244.72 | $244.40 | 0 |
| 03:07 PM | $244.61 | Up $0.05 | $244.61 | $244.43 | 1,500 |
| 03:06 PM | $244.56 | Up $0.00 | $244.56 | $244.41 | 300 |
| 03:05 PM | $244.56 | Up $0.17 | $244.61 | $244.41 | 1,500 |
| 03:04 PM | $244.39 | Down $ -0.05 | $244.39 | $244.39 | 100 |
| 03:03 PM | $244.44 | Down $ -0.06 | $244.45 | $244.44 | 200 |
| 03:02 PM | $244.50 | Down $ -0.03 | $244.50 | $244.50 | 100 |
| 03:01 PM | $244.53 | Up $0.00 | $244.53 | $244.53 | 100 |
| 03:00 PM | $244.53 | Down $ -0.06 | $244.53 | $244.51 | 300 |
| 02:59 PM | $244.59 | Up $0.15 | $244.59 | $244.59 | 100 |
| 02:58 PM | $244.44 | Up $0.20 | $244.44 | $244.25 | 500 |
| 02:57 PM | $244.24 | Up $0.02 | $244.24 | $244.19 | 700 |
| 02:56 PM | $244.22 | Up $0.22 | $244.22 | $244.22 | 200 |
| 02:55 PM | $244.00 | Up $0.49 | $244.14 | $243.82 | 3,200 |
| 02:54 PM | $243.51 | Down $ -0.33 | $243.83 | $243.51 | 400 |
| 02:52 PM | $243.84 | Up $0.00 | $243.84 | $243.84 | 100 |
| 02:52 PM | $243.84 | Up $0.00 | $243.84 | $243.84 | 0 |
| 02:50 PM | $243.84 | Down $ -0.04 | $243.84 | $243.84 | 100 |
| 02:50 PM | $243.84 | Up $0.00 | $243.84 | $243.84 | 0 |
| 02:49 PM | $243.88 | Up $0.06 | $243.88 | $243.53 | 400 |
| 02:48 PM | $243.82 | Up $0.00 | $243.82 | $243.82 | 100 |
| 02:47 PM | $243.82 | Down $ -0.01 | $243.82 | $243.82 | 200 |
| 02:46 PM | $243.83 | Down $ -0.01 | $243.83 | $243.83 | 100 |
| 02:45 PM | $243.84 | Up $0.02 | $243.84 | $243.84 | 100 |
| 02:44 PM | $243.82 | Down $ -0.05 | $243.84 | $243.19 | 300 |
| 02:42 PM | $243.87 | Up $0.33 | $243.87 | $243.87 | 100 |
| 02:42 PM | $243.87 | Up $0.00 | $243.87 | $243.87 | 0 |
| 02:40 PM | $243.55 | Down $ -0.37 | $243.90 | $243.16 | 800 |
| 02:40 PM | $243.55 | Up $0.00 | $243.90 | $243.16 | 0 |
| 02:39 PM | $243.91 | Down $ -0.08 | $243.91 | $243.91 | 200 |
| 02:35 PM | $243.99 | Up $0.07 | $243.99 | $243.96 | 500 |
| 02:35 PM | $243.99 | Up $0.00 | $243.99 | $243.96 | 0 |
| 02:35 PM | $243.99 | Up $0.00 | $243.99 | $243.96 | 0 |
| 02:35 PM | $243.99 | Up $0.00 | $243.99 | $243.96 | 0 |
| 02:34 PM | $243.92 | Down $ -0.04 | $243.92 | $243.92 | 200 |
| 02:33 PM | $243.96 | Down $ -0.02 | $243.96 | $243.96 | 100 |
| 02:31 PM | $243.98 | Up $0.35 | $243.98 | $243.98 | 200 |
| 02:31 PM | $243.98 | Up $0.00 | $243.98 | $243.98 | 0 |
| 02:30 PM | $243.63 | Up $0.69 | $243.63 | $242.96 | 2,400 |
| 02:29 PM | $242.94 | Down $ -0.02 | $242.94 | $242.94 | 100 |
| 02:27 PM | $242.96 | Up $0.00 | $242.96 | $242.94 | 400 |
| 02:27 PM | $242.96 | Up $0.00 | $242.96 | $242.94 | 0 |
| 02:24 PM | $242.96 | Up $0.03 | $242.97 | $242.96 | 400 |
| 02:24 PM | $242.96 | Up $0.00 | $242.97 | $242.96 | 0 |
| 02:24 PM | $242.96 | Up $0.00 | $242.97 | $242.96 | 0 |
| 02:23 PM | $242.93 | Down $ -0.10 | $242.93 | $242.93 | 100 |
| 02:22 PM | $243.03 | Up $0.04 | $243.03 | $242.47 | 300 |
| 02:21 PM | $242.99 | Up $0.00 | $242.99 | $242.47 | 200 |
| 02:20 PM | $242.99 | Down $ -0.04 | $242.99 | $242.77 | 200 |
| 02:17 PM | $243.03 | Up $0.57 | $243.03 | $242.47 | 300 |
| 02:17 PM | $243.03 | Up $0.00 | $243.03 | $242.47 | 0 |
| 02:17 PM | $243.03 | Up $0.00 | $243.03 | $242.47 | 0 |
| 02:16 PM | $242.46 | Down $ -0.58 | $242.46 | $242.46 | 200 |
| 02:15 PM | $243.04 | Down $ -0.05 | $243.04 | $243.04 | 100 |
| 02:14 PM | $243.09 | Down $ -0.26 | $243.09 | $242.77 | 1,400 |
| 02:13 PM | $243.35 | Up $0.00 | $243.35 | $243.35 | 100 |
| 02:12 PM | $243.35 | Up $0.10 | $243.35 | $243.35 | 100 |
| 02:10 PM | $243.25 | Up $0.23 | $243.25 | $243.21 | 400 |
| 02:10 PM | $243.25 | Up $0.00 | $243.25 | $243.21 | 0 |
| 02:09 PM | $243.02 | Up $0.00 | $243.02 | $242.80 | 1,100 |
| 02:08 PM | $243.02 | Up $0.02 | $243.02 | $243.02 | 100 |
| 02:07 PM | $243.00 | Up $0.03 | $243.00 | $242.94 | 700 |
| 02:06 PM | $242.97 | Down $ -0.04 | $242.97 | $242.97 | 100 |
| 02:05 PM | $243.01 | Up $0.16 | $243.01 | $242.90 | 300 |
| 02:04 PM | $242.85 | Up $0.53 | $242.85 | $242.59 | 1,900 |
| 02:03 PM | $242.32 | Up $0.06 | $242.32 | $242.32 | 200 |
| 01:59 PM | $242.26 | Up $0.00 | $242.26 | $242.26 | 100 |
| 01:59 PM | $242.26 | Up $0.00 | $242.26 | $242.26 | 0 |
| 01:59 PM | $242.26 | Up $0.00 | $242.26 | $242.26 | 0 |
| 01:59 PM | $242.26 | Up $0.00 | $242.26 | $242.26 | 0 |
| 01:58 PM | $242.26 | Down $ -0.40 | $242.30 | $242.26 | 4,300 |
| 01:57 PM | $242.66 | Down $ -0.01 | $242.66 | $242.66 | 100 |
| 01:56 PM | $242.67 | Up $0.02 | $242.67 | $242.67 | 100 |
| 01:55 PM | $242.65 | Up $0.55 | $242.67 | $242.65 | 600 |
| 01:54 PM | $242.10 | Down $ -0.52 | $242.10 | $242.10 | 100 |
| 01:53 PM | $242.62 | Up $0.16 | $242.62 | $242.62 | 100 |
| 01:51 PM | $242.46 | Up $0.94 | $242.46 | $241.88 | 1,800 |
| 01:51 PM | $242.46 | Up $0.00 | $242.46 | $241.88 | 0 |
| 01:50 PM | $241.52 | Down $ -0.18 | $241.52 | $241.52 | 100 |
| 01:49 PM | $241.70 | Down $ -0.27 | $242.23 | $241.70 | 1,600 |
| 01:48 PM | $241.97 | Down $ -0.07 | $241.97 | $241.97 | 100 |
| 01:45 PM | $242.04 | Up $0.19 | $242.04 | $242.04 | 400 |
| 01:45 PM | $242.04 | Up $0.00 | $242.04 | $242.04 | 0 |
| 01:45 PM | $242.04 | Up $0.00 | $242.04 | $242.04 | 0 |
| 01:44 PM | $241.85 | Up $0.13 | $241.86 | $241.85 | 200 |
| 01:43 PM | $241.72 | Down $ -0.34 | $241.72 | $241.50 | 1,800 |
| 01:41 PM | $242.06 | Up $0.01 | $242.47 | $241.85 | 900 |
| 01:41 PM | $242.06 | Up $0.00 | $242.47 | $241.85 | 0 |
| 01:40 PM | $242.05 | Down $ -0.12 | $242.17 | $242.05 | 700 |
| 01:38 PM | $242.17 | Down $ -0.01 | $242.18 | $242.17 | 300 |
| 01:38 PM | $242.17 | Up $0.00 | $242.18 | $242.17 | 0 |
| 01:37 PM | $242.18 | Down $ -0.70 | $242.75 | $242.18 | 1,500 |
| 01:35 PM | $242.88 | Down $ -0.31 | $243.00 | $242.88 | 300 |
| 01:35 PM | $242.88 | Up $0.00 | $243.00 | $242.88 | 0 |
| 01:33 PM | $243.19 | Down $ -0.75 | $243.94 | $243.19 | 1,600 |
| 01:33 PM | $243.19 | Up $0.00 | $243.94 | $243.19 | 0 |
| 01:31 PM | $243.94 | Down $ -0.06 | $243.94 | $243.94 | 100 |
| 01:31 PM | $243.94 | Up $0.00 | $243.94 | $243.94 | 0 |
| 01:29 PM | $244.00 | Up $0.12 | $244.00 | $243.98 | 1,800 |
| 01:29 PM | $244.00 | Up $0.00 | $244.00 | $243.98 | 0 |
| 01:28 PM | $243.88 | Up $0.47 | $243.88 | $243.40 | 1,900 |
| 01:27 PM | $243.41 | Up $0.07 | $243.41 | $243.41 | 100 |
| 01:26 PM | $243.34 | Up $0.09 | $243.34 | $243.20 | 1,100 |
| 01:25 PM | $243.25 | Up $0.06 | $243.25 | $243.19 | 900 |
| 01:24 PM | $243.19 | Down $ -0.05 | $243.19 | $243.19 | 100 |
| 01:23 PM | $243.24 | Up $0.01 | $243.24 | $243.24 | 100 |
| 01:22 PM | $243.23 | Up $0.33 | $243.23 | $243.10 | 400 |
| 01:21 PM | $242.90 | Up $0.47 | $242.90 | $242.45 | 1,200 |
| 01:20 PM | $242.43 | Down $ -0.08 | $242.43 | $242.43 | 200 |
| 01:19 PM | $242.51 | Up $0.11 | $242.51 | $242.40 | 700 |
| 01:18 PM | $242.40 | Up $0.09 | $242.40 | $242.31 | 700 |
| 01:17 PM | $242.31 | Up $0.12 | $242.31 | $242.31 | 100 |
| 01:16 PM | $242.19 | Up $0.63 | $242.19 | $242.01 | 1,000 |
| 01:13 PM | $241.56 | Down $ -0.56 | $241.77 | $241.56 | 1,000 |
| 01:13 PM | $241.56 | Up $0.00 | $241.77 | $241.56 | 0 |
| 01:13 PM | $241.56 | Up $0.00 | $241.77 | $241.56 | 0 |
| 01:12 PM | $242.12 | Up $0.05 | $242.12 | $242.00 | 300 |
| 01:10 PM | $242.07 | Up $0.03 | $242.07 | $242.05 | 500 |
| 01:10 PM | $242.07 | Up $0.00 | $242.07 | $242.05 | 0 |
| 01:08 PM | $242.04 | Up $0.88 | $242.07 | $241.25 | 2,700 |
| 01:08 PM | $242.04 | Up $0.00 | $242.07 | $241.25 | 0 |
| 01:07 PM | $241.16 | Up $0.14 | $241.16 | $241.16 | 200 |
| 01:04 PM | $241.02 | Up $0.02 | $241.02 | $241.00 | 700 |
| 01:04 PM | $241.02 | Up $0.00 | $241.02 | $241.00 | 0 |
| 01:04 PM | $241.02 | Up $0.00 | $241.02 | $241.00 | 0 |
| 01:03 PM | $241.00 | Down $ -0.10 | $241.00 | $241.00 | 100 |
| 01:02 PM | $241.10 | Down $ -0.01 | $241.11 | $241.00 | 1,100 |
| 01:01 PM | $241.11 | Down $ -0.01 | $241.11 | $241.11 | 100 |
| 01:00 PM | $241.12 | Down $ -0.53 | $241.64 | $241.12 | 700 |
| 12:58 PM | $241.65 | Down $ -0.20 | $241.80 | $241.65 | 300 |
| 12:58 PM | $241.65 | Up $0.00 | $241.80 | $241.65 | 0 |
| 12:57 PM | $241.85 | Down $ -0.41 | $242.13 | $241.85 | 3,400 |
| 12:53 PM | $242.26 | Up $0.13 | $242.26 | $242.26 | 100 |
| 12:53 PM | $242.26 | Up $0.00 | $242.26 | $242.26 | 0 |
| 12:53 PM | $242.26 | Up $0.00 | $242.26 | $242.26 | 0 |
| 12:53 PM | $242.26 | Up $0.00 | $242.26 | $242.26 | 0 |
| 12:52 PM | $242.13 | Down $ -0.28 | $242.14 | $242.13 | 200 |
| 12:51 PM | $242.41 | Down $ -0.39 | $242.50 | $242.41 | 500 |
| 12:50 PM | $242.80 | Up $0.10 | $242.90 | $242.60 | 1,100 |
| 12:49 PM | $242.70 | Down $ -0.43 | $242.91 | $242.70 | 3,300 |
| 12:48 PM | $243.13 | Up $0.05 | $243.13 | $243.13 | 100 |
| 12:47 PM | $243.08 | Up $0.28 | $243.08 | $242.80 | 400 |
| 12:45 PM | $242.80 | Down $ -0.36 | $242.80 | $242.70 | 3,300 |
| 12:45 PM | $242.80 | Up $0.00 | $242.80 | $242.70 | 0 |
| 12:44 PM | $243.16 | Up $0.36 | $243.16 | $242.94 | 800 |
| 12:43 PM | $242.80 | Down $ -0.14 | $242.80 | $242.80 | 100 |
| 12:42 PM | $242.94 | Down $ -0.30 | $243.01 | $242.72 | 2,300 |
| 12:41 PM | $243.24 | Down $ -0.02 | $243.26 | $243.00 | 1,600 |
| 12:40 PM | $243.26 | Down $ -0.04 | $243.82 | $243.16 | 2,500 |
| 12:39 PM | $243.30 | Down $ -0.18 | $243.36 | $243.30 | 200 |
| 12:38 PM | $243.48 | Down $ -0.25 | $243.53 | $243.40 | 1,000 |
| 12:36 PM | $243.73 | Down $ -0.27 | $244.00 | $243.73 | 1,200 |
| 12:36 PM | $243.73 | Up $0.00 | $244.00 | $243.73 | 0 |
| 12:31 PM | $244.00 | Down $ -0.25 | $244.01 | $244.00 | 1,500 |
| 12:31 PM | $244.00 | Up $0.00 | $244.01 | $244.00 | 0 |
| 12:31 PM | $244.00 | Up $0.00 | $244.01 | $244.00 | 0 |
| 12:31 PM | $244.00 | Up $0.00 | $244.01 | $244.00 | 0 |
| 12:31 PM | $244.00 | Up $0.00 | $244.01 | $244.00 | 0 |
| 12:30 PM | $244.25 | Down $ -0.83 | $244.59 | $244.25 | 1,900 |
| 12:29 PM | $245.08 | Up $0.50 | $245.08 | $244.62 | 2,000 |
| 12:26 PM | $244.58 | Up $0.58 | $244.58 | $244.58 | 100 |
| 12:26 PM | $244.58 | Up $0.00 | $244.58 | $244.58 | 0 |
| 12:26 PM | $244.58 | Up $0.00 | $244.58 | $244.58 | 0 |
| 12:24 PM | $244.00 | Down $ -0.69 | $244.02 | $244.00 | 800 |
| 12:24 PM | $244.00 | Up $0.00 | $244.02 | $244.00 | 0 |
| 12:22 PM | $244.69 | Up $0.98 | $244.69 | $243.85 | 200 |
| 12:22 PM | $244.69 | Up $0.00 | $244.69 | $243.85 | 0 |
| 12:21 PM | $243.71 | Up $0.20 | $243.87 | $243.64 | 900 |
| 12:20 PM | $243.51 | Down $ -0.01 | $243.51 | $243.33 | 3,300 |
| 12:19 PM | $243.52 | Down $ -0.48 | $243.71 | $243.52 | 400 |
| 12:18 PM | $244.00 | Down $ -0.22 | $244.22 | $244.00 | 700 |
| 12:17 PM | $244.22 | Up $0.17 | $244.22 | $244.00 | 1,000 |
| 12:15 PM | $244.05 | Up $0.18 | $244.05 | $243.65 | 1,000 |
| 12:15 PM | $244.05 | Up $0.00 | $244.05 | $243.65 | 0 |
| 12:11 PM | $243.87 | Down $ -0.19 | $244.05 | $243.87 | 2,500 |
| 12:11 PM | $243.87 | Up $0.00 | $244.05 | $243.87 | 0 |
| 12:11 PM | $243.87 | Up $0.00 | $244.05 | $243.87 | 0 |
| 12:11 PM | $243.87 | Up $0.00 | $244.05 | $243.87 | 0 |
| 12:09 PM | $244.06 | Down $ -0.05 | $244.10 | $244.06 | 400 |
| 12:09 PM | $244.06 | Up $0.00 | $244.10 | $244.06 | 0 |
| 12:08 PM | $244.11 | Down $ -0.29 | $244.60 | $244.11 | 1,000 |
| 12:07 PM | $244.40 | Down $ -0.15 | $244.51 | $244.40 | 700 |
| 12:06 PM | $244.55 | Down $ -0.37 | $245.00 | $244.44 | 2,300 |
| 12:05 PM | $244.92 | Down $ -0.69 | $245.14 | $244.88 | 1,300 |
| 12:02 PM | $245.61 | Up $0.13 | $245.61 | $245.61 | 100 |
| 12:02 PM | $245.61 | Up $0.00 | $245.61 | $245.61 | 0 |
| 12:02 PM | $245.61 | Up $0.00 | $245.61 | $245.61 | 0 |
| 12:01 PM | $245.48 | Up $0.30 | $245.48 | $245.00 | 1,800 |
| 12:00 PM | $245.18 | Down $ -0.30 | $245.18 | $245.18 | 200 |
| 11:58 AM | $245.48 | Up $0.13 | $245.50 | $244.90 | 800 |
| 11:58 AM | $245.48 | Up $0.00 | $245.50 | $244.90 | 0 |
| 11:57 AM | $245.36 | Down $ -0.70 | $245.50 | $245.00 | 2,800 |
| 11:56 AM | $246.05 | Up $0.38 | $246.05 | $245.50 | 700 |
| 11:54 AM | $245.67 | Down $ -0.03 | $245.67 | $245.67 | 100 |
| 11:54 AM | $245.67 | Up $0.00 | $245.67 | $245.67 | 0 |
| 11:51 AM | $245.70 | Down $ -0.41 | $246.00 | $245.70 | 900 |
| 11:51 AM | $245.70 | Up $0.00 | $246.00 | $245.70 | 0 |
| 11:51 AM | $245.70 | Up $0.00 | $246.00 | $245.70 | 0 |
| 11:50 AM | $246.11 | Down $ -0.41 | $247.00 | $246.11 | 5,300 |
| 11:47 AM | $246.52 | Up $0.02 | $247.61 | $246.52 | 400 |
| 11:47 AM | $246.52 | Up $0.00 | $247.61 | $246.52 | 0 |
| 11:47 AM | $246.52 | Up $0.00 | $247.61 | $246.52 | 0 |
| 11:46 AM | $246.50 | Down $ -0.39 | $247.07 | $246.50 | 400 |
| 11:45 AM | $246.89 | Up $0.33 | $246.89 | $246.89 | 400 |
| 11:41 AM | $246.56 | Down $ -0.36 | $246.56 | $246.56 | 100 |
| 11:41 AM | $246.56 | Up $0.00 | $246.56 | $246.56 | 0 |
| 11:41 AM | $246.56 | Up $0.00 | $246.56 | $246.56 | 0 |
| 11:41 AM | $246.56 | Up $0.00 | $246.56 | $246.56 | 0 |
| 11:40 AM | $246.92 | Down $ -0.46 | $247.14 | $246.92 | 2,100 |
| 11:39 AM | $247.38 | Down $ -1.01 | $247.75 | $247.38 | 1,300 |
| 11:37 AM | $248.39 | Up $0.77 | $248.40 | $248.16 | 1,400 |
| 11:37 AM | $248.39 | Up $0.00 | $248.40 | $248.16 | 0 |
| 11:36 AM | $247.62 | Down $ -0.55 | $248.18 | $247.62 | 200 |
| 11:35 AM | $248.17 | Up $0.17 | $248.17 | $248.17 | 100 |
| 11:34 AM | $248.00 | Up $0.00 | $248.15 | $248.00 | 400 |
| 11:33 AM | $248.00 | Down $ -0.18 | $248.00 | $248.00 | 100 |
| 11:29 AM | $248.18 | Up $0.01 | $248.18 | $248.18 | 100 |
| 11:29 AM | $248.18 | Up $0.00 | $248.18 | $248.18 | 0 |
| 11:29 AM | $248.18 | Up $0.00 | $248.18 | $248.18 | 0 |
| 11:29 AM | $248.18 | Up $0.00 | $248.18 | $248.18 | 0 |
| 11:22 AM | $248.17 | Down $ -0.85 | $248.35 | $248.14 | 900 |
| 11:22 AM | $248.17 | Up $0.00 | $248.35 | $248.14 | 0 |
| 11:22 AM | $248.17 | Up $0.00 | $248.35 | $248.14 | 0 |
| 11:22 AM | $248.17 | Up $0.00 | $248.35 | $248.14 | 0 |
| 11:22 AM | $248.17 | Up $0.00 | $248.35 | $248.14 | 0 |
| 11:22 AM | $248.17 | Up $0.00 | $248.35 | $248.14 | 0 |
| 11:22 AM | $248.17 | Up $0.00 | $248.35 | $248.14 | 0 |
| 11:21 AM | $249.02 | Up $0.14 | $249.02 | $249.02 | 200 |
| 11:20 AM | $248.88 | Down $ -0.68 | $249.70 | $248.88 | 2,800 |
| 11:19 AM | $249.56 | Up $0.44 | $249.69 | $249.39 | 1,900 |
| 11:18 AM | $249.11 | Down $ -0.02 | $249.30 | $249.10 | 1,300 |
| 11:16 AM | $249.13 | Down $ -0.58 | $249.13 | $249.13 | 100 |
| 11:16 AM | $249.13 | Up $0.00 | $249.13 | $249.13 | 0 |
| 11:13 AM | $249.71 | Up $0.51 | $249.84 | $249.37 | 1,000 |
| 11:13 AM | $249.71 | Up $0.00 | $249.84 | $249.37 | 0 |
| 11:13 AM | $249.71 | Up $0.00 | $249.84 | $249.37 | 0 |
| 11:05 AM | $249.20 | Up $0.17 | $249.20 | $249.20 | 1,000 |
| 11:05 AM | $249.20 | Up $0.00 | $249.20 | $249.20 | 0 |
| 11:05 AM | $249.20 | Up $0.00 | $249.20 | $249.20 | 0 |
| 11:05 AM | $249.20 | Up $0.00 | $249.20 | $249.20 | 0 |
| 11:05 AM | $249.20 | Up $0.00 | $249.20 | $249.20 | 0 |
| 11:05 AM | $249.20 | Up $0.00 | $249.20 | $249.20 | 0 |
| 11:05 AM | $249.20 | Up $0.00 | $249.20 | $249.20 | 0 |
| 11:05 AM | $249.20 | Up $0.00 | $249.20 | $249.20 | 0 |
| 11:04 AM | $249.03 | Up $0.00 | $249.03 | $249.03 | 100 |
| 11:03 AM | $249.03 | Down $ -1.09 | $249.20 | $249.03 | 300 |
| 11:01 AM | $250.12 | Up $0.52 | $250.12 | $250.12 | 100 |
| 11:01 AM | $250.12 | Up $0.00 | $250.12 | $250.12 | 0 |
| 11:00 AM | $249.60 | Down $ -0.20 | $249.64 | $249.60 | 3,800 |
| 10:59 AM | $249.80 | Down $ -0.47 | $250.26 | $249.80 | 2,200 |
| 10:58 AM | $250.27 | Up $0.67 | $250.27 | $250.22 | 400 |
| 10:57 AM | $249.60 | Up $0.02 | $249.60 | $249.60 | 200 |
| 10:55 AM | $249.58 | Up $0.58 | $249.58 | $249.00 | 1,800 |
| 10:55 AM | $249.58 | Up $0.00 | $249.58 | $249.00 | 0 |
| 10:53 AM | $249.00 | Up $0.78 | $249.00 | $248.75 | 1,000 |
| 10:53 AM | $249.00 | Up $0.00 | $249.00 | $248.75 | 0 |
| 10:52 AM | $248.22 | Up $0.04 | $248.22 | $248.20 | 400 |
| 10:51 AM | $248.18 | Up $0.18 | $248.18 | $248.00 | 500 |
| 10:50 AM | $248.00 | Down $ -1.00 | $248.42 | $247.85 | 2,700 |
| 10:49 AM | $249.00 | Down $ -1.00 | $249.36 | $249.00 | 1,000 |
| 10:46 AM | $250.00 | Down $ -0.58 | $250.25 | $250.00 | 1,200 |
| 10:46 AM | $250.00 | Up $0.00 | $250.25 | $250.00 | 0 |
| 10:46 AM | $250.00 | Up $0.00 | $250.25 | $250.00 | 0 |
| 10:44 AM | $250.58 | Down $ -0.71 | $251.29 | $250.58 | 2,000 |
| 10:44 AM | $250.58 | Up $0.00 | $251.29 | $250.58 | 0 |
| 10:43 AM | $251.29 | Up $0.29 | $251.29 | $251.27 | 300 |
| 10:42 AM | $251.00 | Up $0.00 | $251.48 | $251.00 | 2,700 |
| 10:41 AM | $251.00 | Up $0.00 | $251.00 | $251.00 | 900 |
| 10:40 AM | $251.00 | Down $ -0.02 | $251.04 | $250.83 | 3,500 |
| 10:39 AM | $251.02 | Up $1.11 | $251.02 | $249.48 | 3,300 |
| 10:38 AM | $249.91 | Up $0.57 | $249.95 | $249.40 | 900 |
| 10:37 AM | $249.34 | Up $1.40 | $249.39 | $248.00 | 6,200 |
| 10:36 AM | $247.94 | Up $0.94 | $247.94 | $246.91 | 900 |
| 10:35 AM | $247.00 | Up $1.01 | $247.23 | $245.93 | 2,200 |
| 10:33 AM | $245.99 | Up $0.78 | $245.99 | $245.21 | 7,200 |
| 10:33 AM | $245.99 | Up $0.00 | $245.99 | $245.21 | 0 |
| 10:31 AM | $245.21 | Down $ -0.29 | $245.21 | $245.15 | 1,700 |
| 10:31 AM | $245.21 | Up $0.00 | $245.21 | $245.15 | 0 |
| 10:30 AM | $245.50 | Down $ -0.50 | $246.00 | $245.50 | 1,000 |
| 10:29 AM | $246.00 | Down $ -0.96 | $246.86 | $246.00 | 2,700 |
| 10:25 AM | $246.96 | Down $ -0.33 | $247.07 | $246.96 | 1,200 |
| 10:25 AM | $246.96 | Up $0.00 | $247.07 | $246.96 | 0 |
| 10:25 AM | $246.96 | Up $0.00 | $247.07 | $246.96 | 0 |
| 10:25 AM | $246.96 | Up $0.00 | $247.07 | $246.96 | 0 |
| 10:24 AM | $247.29 | Down $ -0.21 | $247.33 | $247.29 | 400 |
| 10:23 AM | $247.50 | Down $ -0.50 | $247.58 | $247.50 | 800 |
| 10:21 AM | $248.00 | Up $0.61 | $248.00 | $247.80 | 600 |
| 10:21 AM | $248.00 | Up $0.00 | $248.00 | $247.80 | 0 |
| 10:20 AM | $247.39 | Up $0.33 | $247.39 | $247.19 | 500 |
| 10:19 AM | $247.06 | Up $0.10 | $247.06 | $246.98 | 400 |
| 10:18 AM | $246.96 | Up $0.92 | $246.96 | $246.50 | 2,200 |
| 10:17 AM | $246.04 | Down $ -0.01 | $246.04 | $246.04 | 100 |
| 10:16 AM | $246.05 | Down $ -0.45 | $246.05 | $246.00 | 1,400 |
| 10:15 AM | $246.50 | Up $0.00 | $246.51 | $246.50 | 300 |
| 10:14 AM | $246.50 | Down $ -0.13 | $247.00 | $246.50 | 500 |
| 10:13 AM | $246.63 | Down $ -0.19 | $246.85 | $246.63 | 400 |
| 10:12 AM | $246.82 | Up $0.15 | $247.00 | $246.82 | 300 |
| 10:11 AM | $246.67 | Down $ -0.10 | $246.67 | $246.67 | 100 |
| 10:10 AM | $246.77 | Up $0.06 | $246.77 | $246.77 | 100 |
| 10:09 AM | $246.71 | Up $0.06 | $246.71 | $246.71 | 100 |
| 10:08 AM | $246.65 | Down $ -0.01 | $246.65 | $246.65 | 100 |
| 10:07 AM | $246.66 | Down $ -0.04 | $246.66 | $246.64 | 500 |
| 10:06 AM | $246.70 | Down $ -0.13 | $246.70 | $246.70 | 100 |
| 10:05 AM | $246.83 | Down $ -0.42 | $248.00 | $246.83 | 3,200 |
| 10:03 AM | $247.25 | Down $ -0.86 | $247.55 | $247.25 | 1,400 |
| 10:03 AM | $247.25 | Up $0.00 | $247.55 | $247.25 | 0 |
| 10:01 AM | $248.11 | Up $0.05 | $248.25 | $247.88 | 1,000 |
| 10:01 AM | $248.11 | Up $0.00 | $248.25 | $247.88 | 0 |
| 10:00 AM | $248.06 | Down $ -0.58 | $248.06 | $248.06 | 100 |
| 09:59 AM | $248.64 | Up $0.11 | $248.64 | $248.51 | 1,100 |
| 09:58 AM | $248.53 | Up $0.53 | $248.60 | $248.02 | 1,900 |
| 09:56 AM | $248.00 | Up $0.20 | $248.00 | $247.41 | 200 |
| 09:56 AM | $248.00 | Up $0.00 | $248.00 | $247.41 | 0 |
| 09:55 AM | $247.80 | Up $0.16 | $248.85 | $247.80 | 1,100 |
| 09:54 AM | $247.64 | Up $0.26 | $247.64 | $247.38 | 1,000 |
| 09:52 AM | $247.38 | Up $0.44 | $247.38 | $246.72 | 900 |
| 09:52 AM | $247.38 | Up $0.00 | $247.38 | $246.72 | 0 |
| 09:51 AM | $246.94 | Up $0.94 | $246.94 | $245.03 | 2,900 |
| 09:50 AM | $246.00 | Up $0.00 | $246.00 | $246.00 | 100 |
| 09:49 AM | $246.00 | Down $ -0.65 | $246.65 | $246.00 | 2,300 |
| 09:48 AM | $246.65 | Up $0.15 | $246.65 | $246.50 | 500 |
| 09:47 AM | $246.50 | Up $1.02 | $246.50 | $245.50 | 1,300 |
| 09:46 AM | $245.48 | Up $0.58 | $245.48 | $245.48 | 100 |
| 09:45 AM | $244.90 | Down $ -0.11 | $245.01 | $244.03 | 900 |
| 09:43 AM | $245.01 | Down $ -0.48 | $245.40 | $245.01 | 300 |
| 09:43 AM | $245.01 | Up $0.00 | $245.40 | $245.01 | 0 |
| 09:42 AM | $245.49 | Up $0.22 | $245.49 | $245.00 | 1,100 |
| 09:41 AM | $245.27 | Down $ -1.73 | $246.12 | $245.04 | 4,300 |
| 09:40 AM | $247.00 | Down $ -1.99 | $247.50 | $247.00 | 200 |
| 09:39 AM | $248.99 | Up $1.92 | $248.99 | $247.00 | 1,000 |
| 09:38 AM | $247.07 | Down $ -2.93 | $249.00 | $247.07 | 3,800 |
| 09:35 AM | $250.00 | Down $ -0.45 | $250.15 | $250.00 | 500 |
| 09:35 AM | $250.00 | Up $0.00 | $250.15 | $250.00 | 0 |
| 09:35 AM | $250.00 | Up $0.00 | $250.15 | $250.00 | 0 |
| 09:34 AM | $250.45 | Up $0.45 | $250.96 | $250.16 | 500 |
| 09:33 AM | $250.00 | Up $0.00 | $250.00 | $250.00 | 200 |
| 09:32 AM | $250.00 | Up $0.15 | $250.00 | $250.00 | 100 |
| 09:31 AM | $249.85 | Down $ -0.15 | $251.05 | $249.85 | 2,400 |
| 09:30 AM | $250.00 | Down $ -9.15 | $251.30 | $249.85 | 10,700 |
| Previous close | $259.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/03/2026 | $247.44 | $249.19 | $249.91 | $247.22 | 114,300 |
| 13/03/2026 | $243.20 | $243.01 | $243.70 | $241.89 | 119,400 |
| 12/03/2026 | $242.52 | $245.78 | $247.28 | $242.49 | 205,300 |
| 11/03/2026 | $252.98 | $247.11 | $253.49 | $246.73 | 223,300 |
| 10/03/2026 | $246.28 | $247.27 | $250.89 | $245.17 | 227,000 |
| 09/03/2026 | $239.55 | $238.00 | $241.04 | $236.44 | 280,600 |
| 06/03/2026 | $245.84 | $252.72 | $253.86 | $245.53 | 333,600 |
| 05/03/2026 | $260.18 | $268.78 | $270.18 | $259.68 | 410,100 |
| 04/03/2026 | $277.08 | $273.05 | $279.88 | $271.74 | 280,000 |
| 03/03/2026 | $269.81 | $264.99 | $272.31 | $264.55 | 168,200 |
| 02/03/2026 | $276.67 | $280.78 | $283.75 | $275.00 | 224,500 |
| 27/02/2026 | $281.89 | $277.61 | $281.90 | $276.94 | 390,500 |
| 26/02/2026 | $277.23 | $275.75 | $278.21 | $273.75 | 166,400 |
| 25/02/2026 | $272.79 | $270.25 | $273.64 | $268.35 | 114,800 |
| 24/02/2026 | $272.64 | $270.98 | $272.88 | $269.61 | 164,300 |
| 23/02/2026 | $263.66 | $269.55 | $269.82 | $262.00 | 196,600 |
| 20/02/2026 | $276.88 | $280.40 | $280.98 | $275.86 | 253,600 |
Graphs are not available, please refer to the detailed table