Find a quote
BOMBARDIER INC., CL. B, SV
299.60 Down -4.67 (-1.56 %)
Delayed : 2026/10/07 16:12:32
- Previous close $304.27
- Opening $301.01
- Today High $302.66
- Today Low $295.53
- Price Bid $299.00
- Price Ask $299.00
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 1
- Size Ask 1
- Volume 136,748
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $299.60 | Up $0.01 | $299.60 | $299.60 | 22,600 |
| 03:59 PM | $299.59 | Down $ -0.31 | $300.06 | $299.10 | 5,600 |
| 03:58 PM | $299.90 | Up $0.31 | $300.08 | $299.71 | 3,100 |
| 03:57 PM | $299.59 | Up $0.09 | $299.71 | $299.34 | 3,600 |
| 03:56 PM | $299.50 | Up $0.14 | $299.53 | $299.35 | 500 |
| 03:55 PM | $299.36 | Up $0.00 | $299.36 | $299.02 | 1,100 |
| 03:54 PM | $299.36 | Up $0.35 | $299.36 | $299.07 | 500 |
| 03:53 PM | $299.01 | Up $0.00 | $299.36 | $299.01 | 300 |
| 03:52 PM | $299.01 | Down $ -0.18 | $299.19 | $299.01 | 400 |
| 03:51 PM | $299.19 | Down $ -0.63 | $299.83 | $299.19 | 1,200 |
| 03:50 PM | $299.82 | Up $0.01 | $299.82 | $299.32 | 300 |
| 03:49 PM | $299.81 | Up $0.45 | $299.81 | $299.38 | 200 |
| 03:48 PM | $299.36 | Up $0.00 | $299.83 | $299.36 | 200 |
| 03:47 PM | $299.36 | Up $0.17 | $299.82 | $299.19 | 700 |
| 03:44 PM | $299.19 | Down $ -0.68 | $299.58 | $299.19 | 700 |
| 03:44 PM | $299.19 | Up $0.00 | $299.58 | $299.19 | 0 |
| 03:44 PM | $299.19 | Up $0.00 | $299.58 | $299.19 | 0 |
| 03:43 PM | $299.87 | Up $0.02 | $299.87 | $299.86 | 300 |
| 03:42 PM | $299.85 | Up $0.00 | $299.85 | $299.85 | 100 |
| 03:40 PM | $299.85 | Up $0.00 | $299.85 | $299.85 | 100 |
| 03:40 PM | $299.85 | Up $0.00 | $299.85 | $299.85 | 0 |
| 03:39 PM | $299.85 | Up $0.15 | $299.85 | $299.85 | 100 |
| 03:37 PM | $299.70 | Up $0.06 | $299.70 | $299.65 | 500 |
| 03:37 PM | $299.70 | Up $0.00 | $299.70 | $299.65 | 0 |
| 03:36 PM | $299.64 | Up $0.61 | $299.65 | $299.34 | 300 |
| 03:31 PM | $299.03 | Down $ -0.36 | $299.56 | $299.03 | 1,300 |
| 03:31 PM | $299.03 | Up $0.00 | $299.56 | $299.03 | 0 |
| 03:31 PM | $299.03 | Up $0.00 | $299.56 | $299.03 | 0 |
| 03:31 PM | $299.03 | Up $0.00 | $299.56 | $299.03 | 0 |
| 03:31 PM | $299.03 | Up $0.00 | $299.56 | $299.03 | 0 |
| 03:30 PM | $299.39 | Up $0.04 | $299.39 | $299.19 | 600 |
| 03:29 PM | $299.35 | Down $ -0.75 | $299.36 | $299.35 | 400 |
| 03:27 PM | $300.10 | Up $0.75 | $300.10 | $300.00 | 400 |
| 03:27 PM | $300.10 | Up $0.00 | $300.10 | $300.00 | 0 |
| 03:24 PM | $299.35 | Down $ -0.15 | $299.35 | $299.35 | 100 |
| 03:24 PM | $299.35 | Up $0.00 | $299.35 | $299.35 | 0 |
| 03:24 PM | $299.35 | Up $0.00 | $299.35 | $299.35 | 0 |
| 03:22 PM | $299.50 | Down $ -0.01 | $299.50 | $299.50 | 200 |
| 03:22 PM | $299.50 | Up $0.00 | $299.50 | $299.50 | 0 |
| 03:21 PM | $299.51 | Down $ -0.01 | $299.55 | $299.51 | 300 |
| 03:19 PM | $299.52 | Down $ -0.93 | $300.26 | $299.52 | 1,400 |
| 03:19 PM | $299.52 | Up $0.00 | $300.26 | $299.52 | 0 |
| 03:18 PM | $300.45 | Up $0.43 | $300.45 | $300.45 | 100 |
| 03:17 PM | $300.02 | Down $ -0.47 | $300.02 | $300.02 | 200 |
| 03:16 PM | $300.49 | Up $0.08 | $300.49 | $300.49 | 100 |
| 03:15 PM | $300.41 | Up $0.37 | $300.41 | $300.41 | 100 |
| 03:13 PM | $300.04 | Up $0.08 | $300.04 | $300.04 | 100 |
| 03:13 PM | $300.04 | Up $0.00 | $300.04 | $300.04 | 0 |
| 03:10 PM | $299.96 | Up $0.00 | $299.96 | $299.96 | 100 |
| 03:10 PM | $299.96 | Up $0.00 | $299.96 | $299.96 | 0 |
| 03:10 PM | $299.96 | Up $0.00 | $299.96 | $299.96 | 0 |
| 03:07 PM | $299.96 | Up $0.01 | $299.97 | $299.96 | 500 |
| 03:07 PM | $299.96 | Up $0.00 | $299.97 | $299.96 | 0 |
| 03:07 PM | $299.96 | Up $0.00 | $299.97 | $299.96 | 0 |
| 03:06 PM | $299.95 | Down $ -0.35 | $300.24 | $299.95 | 4,200 |
| 03:05 PM | $300.30 | Up $0.00 | $300.60 | $300.30 | 200 |
| 03:03 PM | $300.30 | Down $ -0.64 | $300.60 | $300.30 | 200 |
| 03:03 PM | $300.30 | Up $0.00 | $300.60 | $300.30 | 0 |
| 03:02 PM | $300.94 | Up $0.04 | $300.94 | $300.94 | 100 |
| 03:00 PM | $300.90 | Down $ -0.05 | $300.90 | $300.90 | 100 |
| 03:00 PM | $300.90 | Up $0.00 | $300.90 | $300.90 | 0 |
| 02:58 PM | $300.95 | Up $0.10 | $300.95 | $300.95 | 100 |
| 02:58 PM | $300.95 | Up $0.00 | $300.95 | $300.95 | 0 |
| 02:56 PM | $300.85 | Up $0.60 | $300.85 | $300.85 | 100 |
| 02:56 PM | $300.85 | Up $0.00 | $300.85 | $300.85 | 0 |
| 02:53 PM | $300.25 | Down $ -0.51 | $300.40 | $300.25 | 300 |
| 02:53 PM | $300.25 | Up $0.00 | $300.40 | $300.25 | 0 |
| 02:53 PM | $300.25 | Up $0.00 | $300.40 | $300.25 | 0 |
| 02:51 PM | $300.76 | Down $ -0.07 | $301.00 | $300.76 | 800 |
| 02:51 PM | $300.76 | Up $0.00 | $301.00 | $300.76 | 0 |
| 02:49 PM | $300.83 | Down $ -0.02 | $300.83 | $300.83 | 100 |
| 02:49 PM | $300.83 | Up $0.00 | $300.83 | $300.83 | 0 |
| 02:45 PM | $300.85 | Up $0.34 | $300.85 | $300.83 | 200 |
| 02:45 PM | $300.85 | Up $0.00 | $300.85 | $300.83 | 0 |
| 02:45 PM | $300.85 | Up $0.00 | $300.85 | $300.83 | 0 |
| 02:45 PM | $300.85 | Up $0.00 | $300.85 | $300.83 | 0 |
| 02:43 PM | $300.51 | Up $0.02 | $300.51 | $300.50 | 200 |
| 02:43 PM | $300.51 | Up $0.00 | $300.51 | $300.50 | 0 |
| 02:42 PM | $300.49 | Up $0.09 | $300.49 | $300.49 | 100 |
| 02:38 PM | $300.40 | Up $0.77 | $300.40 | $299.94 | 1,000 |
| 02:38 PM | $300.40 | Up $0.00 | $300.40 | $299.94 | 0 |
| 02:38 PM | $300.40 | Up $0.00 | $300.40 | $299.94 | 0 |
| 02:38 PM | $300.40 | Up $0.00 | $300.40 | $299.94 | 0 |
| 02:34 PM | $299.63 | Up $0.53 | $299.63 | $299.31 | 1,000 |
| 02:34 PM | $299.63 | Up $0.00 | $299.63 | $299.31 | 0 |
| 02:34 PM | $299.63 | Up $0.00 | $299.63 | $299.31 | 0 |
| 02:34 PM | $299.63 | Up $0.00 | $299.63 | $299.31 | 0 |
| 02:26 PM | $299.10 | Down $ -0.20 | $299.10 | $299.10 | 100 |
| 02:26 PM | $299.10 | Up $0.00 | $299.10 | $299.10 | 0 |
| 02:26 PM | $299.10 | Up $0.00 | $299.10 | $299.10 | 0 |
| 02:26 PM | $299.10 | Up $0.00 | $299.10 | $299.10 | 0 |
| 02:26 PM | $299.10 | Up $0.00 | $299.10 | $299.10 | 0 |
| 02:26 PM | $299.10 | Up $0.00 | $299.10 | $299.10 | 0 |
| 02:26 PM | $299.10 | Up $0.00 | $299.10 | $299.10 | 0 |
| 02:26 PM | $299.10 | Up $0.00 | $299.10 | $299.10 | 0 |
| 02:25 PM | $299.30 | Down $ -0.01 | $299.30 | $299.30 | 100 |
| 02:20 PM | $299.32 | Up $0.20 | $299.32 | $299.32 | 100 |
| 02:20 PM | $299.32 | Up $0.00 | $299.32 | $299.32 | 0 |
| 02:20 PM | $299.32 | Up $0.00 | $299.32 | $299.32 | 0 |
| 02:20 PM | $299.32 | Up $0.00 | $299.32 | $299.32 | 0 |
| 02:20 PM | $299.32 | Up $0.00 | $299.32 | $299.32 | 0 |
| 02:14 PM | $299.11 | Down $ -0.16 | $299.11 | $299.11 | 200 |
| 02:14 PM | $299.11 | Up $0.00 | $299.11 | $299.11 | 0 |
| 02:14 PM | $299.11 | Up $0.00 | $299.11 | $299.11 | 0 |
| 02:14 PM | $299.11 | Up $0.00 | $299.11 | $299.11 | 0 |
| 02:14 PM | $299.11 | Up $0.00 | $299.11 | $299.11 | 0 |
| 02:14 PM | $299.11 | Up $0.00 | $299.11 | $299.11 | 0 |
| 02:12 PM | $299.27 | Down $ -0.02 | $299.27 | $299.27 | 100 |
| 02:12 PM | $299.27 | Up $0.00 | $299.27 | $299.27 | 0 |
| 02:11 PM | $299.29 | Down $ -0.78 | $299.68 | $299.29 | 700 |
| 02:09 PM | $300.08 | Up $0.24 | $300.08 | $300.08 | 100 |
| 02:09 PM | $300.08 | Up $0.00 | $300.08 | $300.08 | 0 |
| 02:06 PM | $299.84 | Down $ -0.16 | $299.84 | $299.84 | 100 |
| 02:06 PM | $299.84 | Up $0.00 | $299.84 | $299.84 | 0 |
| 02:06 PM | $299.84 | Up $0.00 | $299.84 | $299.84 | 0 |
| 02:05 PM | $300.00 | Up $0.31 | $300.00 | $300.00 | 100 |
| 02:04 PM | $299.69 | Up $0.20 | $299.69 | $299.68 | 900 |
| 02:02 PM | $299.49 | Down $ -0.51 | $299.62 | $299.28 | 1,700 |
| 02:02 PM | $299.49 | Up $0.00 | $299.62 | $299.28 | 0 |
| 02:00 PM | $300.00 | Up $0.42 | $300.00 | $300.00 | 100 |
| 02:00 PM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 01:59 PM | $299.58 | Down $ -0.69 | $299.58 | $299.58 | 100 |
| 01:58 PM | $300.27 | Down $ -0.07 | $300.27 | $300.27 | 100 |
| 01:52 PM | $300.34 | Up $0.42 | $300.34 | $300.34 | 100 |
| 01:52 PM | $300.34 | Up $0.00 | $300.34 | $300.34 | 0 |
| 01:52 PM | $300.34 | Up $0.00 | $300.34 | $300.34 | 0 |
| 01:52 PM | $300.34 | Up $0.00 | $300.34 | $300.34 | 0 |
| 01:52 PM | $300.34 | Up $0.00 | $300.34 | $300.34 | 0 |
| 01:52 PM | $300.34 | Up $0.00 | $300.34 | $300.34 | 0 |
| 01:49 PM | $299.92 | Down $ -0.17 | $299.92 | $299.92 | 100 |
| 01:49 PM | $299.92 | Up $0.00 | $299.92 | $299.92 | 0 |
| 01:49 PM | $299.92 | Up $0.00 | $299.92 | $299.92 | 0 |
| 01:34 PM | $300.09 | Up $0.11 | $300.09 | $300.09 | 100 |
| 01:34 PM | $300.09 | Up $0.00 | $300.09 | $300.09 | 0 |
| 01:34 PM | $300.09 | Up $0.00 | $300.09 | $300.09 | 0 |
| 01:34 PM | $300.09 | Up $0.00 | $300.09 | $300.09 | 0 |
| 01:34 PM | $300.09 | Up $0.00 | $300.09 | $300.09 | 0 |
| 01:34 PM | $300.09 | Up $0.00 | $300.09 | $300.09 | 0 |
| 01:34 PM | $300.09 | Up $0.00 | $300.09 | $300.09 | 0 |
| 01:34 PM | $300.09 | Up $0.00 | $300.09 | $300.09 | 0 |
| 01:34 PM | $300.09 | Up $0.00 | $300.09 | $300.09 | 0 |
| 01:34 PM | $300.09 | Up $0.00 | $300.09 | $300.09 | 0 |
| 01:34 PM | $300.09 | Up $0.00 | $300.09 | $300.09 | 0 |
| 01:34 PM | $300.09 | Up $0.00 | $300.09 | $300.09 | 0 |
| 01:34 PM | $300.09 | Up $0.00 | $300.09 | $300.09 | 0 |
| 01:34 PM | $300.09 | Up $0.00 | $300.09 | $300.09 | 0 |
| 01:34 PM | $300.09 | Up $0.00 | $300.09 | $300.09 | 0 |
| 01:26 PM | $299.98 | Down $0.00 | $299.98 | $299.98 | 100 |
| 01:26 PM | $299.98 | Up $0.00 | $299.98 | $299.98 | 0 |
| 01:26 PM | $299.98 | Up $0.00 | $299.98 | $299.98 | 0 |
| 01:26 PM | $299.98 | Up $0.00 | $299.98 | $299.98 | 0 |
| 01:26 PM | $299.98 | Up $0.00 | $299.98 | $299.98 | 0 |
| 01:26 PM | $299.98 | Up $0.00 | $299.98 | $299.98 | 0 |
| 01:26 PM | $299.98 | Up $0.00 | $299.98 | $299.98 | 0 |
| 01:26 PM | $299.98 | Up $0.00 | $299.98 | $299.98 | 0 |
| 01:25 PM | $299.99 | Up $0.50 | $299.99 | $299.99 | 200 |
| 01:23 PM | $299.49 | Up $0.00 | $299.49 | $299.49 | 200 |
| 01:23 PM | $299.49 | Up $0.00 | $299.49 | $299.49 | 0 |
| 01:22 PM | $299.49 | Down $ -0.55 | $299.50 | $299.49 | 200 |
| 01:19 PM | $300.04 | Down $ -0.17 | $300.04 | $300.04 | 100 |
| 01:19 PM | $300.04 | Up $0.00 | $300.04 | $300.04 | 0 |
| 01:19 PM | $300.04 | Up $0.00 | $300.04 | $300.04 | 0 |
| 01:15 PM | $300.21 | Up $0.00 | $300.21 | $300.21 | 100 |
| 01:15 PM | $300.21 | Up $0.00 | $300.21 | $300.21 | 0 |
| 01:15 PM | $300.21 | Up $0.00 | $300.21 | $300.21 | 0 |
| 01:15 PM | $300.21 | Up $0.00 | $300.21 | $300.21 | 0 |
| 01:12 PM | $300.21 | Down $ -0.14 | $300.21 | $300.21 | 100 |
| 01:12 PM | $300.21 | Up $0.00 | $300.21 | $300.21 | 0 |
| 01:12 PM | $300.21 | Up $0.00 | $300.21 | $300.21 | 0 |
| 01:08 PM | $300.35 | Up $0.82 | $300.35 | $300.00 | 1,700 |
| 01:08 PM | $300.35 | Up $0.00 | $300.35 | $300.00 | 0 |
| 01:08 PM | $300.35 | Up $0.00 | $300.35 | $300.00 | 0 |
| 01:08 PM | $300.35 | Up $0.00 | $300.35 | $300.00 | 0 |
| 01:04 PM | $299.53 | Up $0.15 | $299.53 | $299.53 | 100 |
| 01:04 PM | $299.53 | Up $0.00 | $299.53 | $299.53 | 0 |
| 01:04 PM | $299.53 | Up $0.00 | $299.53 | $299.53 | 0 |
| 01:04 PM | $299.53 | Up $0.00 | $299.53 | $299.53 | 0 |
| 01:01 PM | $299.38 | Down $ -0.28 | $299.75 | $299.38 | 600 |
| 01:01 PM | $299.38 | Up $0.00 | $299.75 | $299.38 | 0 |
| 01:01 PM | $299.38 | Up $0.00 | $299.75 | $299.38 | 0 |
| 01:00 PM | $299.66 | Down $ -0.36 | $299.75 | $299.66 | 500 |
| 12:59 PM | $300.03 | Up $0.00 | $300.03 | $300.03 | 100 |
| 12:56 PM | $300.03 | Down $ -0.16 | $300.03 | $300.03 | 100 |
| 12:56 PM | $300.03 | Up $0.00 | $300.03 | $300.03 | 0 |
| 12:56 PM | $300.03 | Up $0.00 | $300.03 | $300.03 | 0 |
| 12:53 PM | $300.18 | Up $0.01 | $300.18 | $300.18 | 100 |
| 12:53 PM | $300.18 | Up $0.00 | $300.18 | $300.18 | 0 |
| 12:53 PM | $300.18 | Up $0.00 | $300.18 | $300.18 | 0 |
| 12:51 PM | $300.17 | Up $0.48 | $300.17 | $300.17 | 100 |
| 12:51 PM | $300.17 | Up $0.00 | $300.17 | $300.17 | 0 |
| 12:48 PM | $299.69 | Down $ -0.47 | $300.11 | $299.69 | 200 |
| 12:48 PM | $299.69 | Up $0.00 | $300.11 | $299.69 | 0 |
| 12:48 PM | $299.69 | Up $0.00 | $300.11 | $299.69 | 0 |
| 12:46 PM | $300.16 | Up $0.31 | $300.16 | $299.97 | 400 |
| 12:46 PM | $300.16 | Up $0.00 | $300.16 | $299.97 | 0 |
| 12:42 PM | $299.85 | Up $0.28 | $299.85 | $299.80 | 600 |
| 12:42 PM | $299.85 | Up $0.00 | $299.85 | $299.80 | 0 |
| 12:42 PM | $299.85 | Up $0.00 | $299.85 | $299.80 | 0 |
| 12:42 PM | $299.85 | Up $0.00 | $299.85 | $299.80 | 0 |
| 12:38 PM | $299.57 | Up $0.46 | $299.57 | $299.57 | 100 |
| 12:38 PM | $299.57 | Up $0.00 | $299.57 | $299.57 | 0 |
| 12:38 PM | $299.57 | Up $0.00 | $299.57 | $299.57 | 0 |
| 12:38 PM | $299.57 | Up $0.00 | $299.57 | $299.57 | 0 |
| 12:34 PM | $299.11 | Down $ -0.20 | $299.11 | $299.11 | 100 |
| 12:34 PM | $299.11 | Up $0.00 | $299.11 | $299.11 | 0 |
| 12:34 PM | $299.11 | Up $0.00 | $299.11 | $299.11 | 0 |
| 12:34 PM | $299.11 | Up $0.00 | $299.11 | $299.11 | 0 |
| 12:33 PM | $299.31 | Down $ -0.15 | $299.31 | $299.00 | 700 |
| 12:31 PM | $299.46 | Up $0.11 | $299.46 | $299.46 | 100 |
| 12:31 PM | $299.46 | Up $0.00 | $299.46 | $299.46 | 0 |
| 12:29 PM | $299.35 | Up $0.03 | $299.35 | $299.35 | 200 |
| 12:29 PM | $299.35 | Up $0.00 | $299.35 | $299.35 | 0 |
| 12:28 PM | $299.32 | Up $0.03 | $299.62 | $299.25 | 2,700 |
| 12:27 PM | $299.29 | Up $0.13 | $299.29 | $299.29 | 100 |
| 12:21 PM | $299.17 | Down $ -0.31 | $299.24 | $299.00 | 1,000 |
| 12:21 PM | $299.17 | Up $0.00 | $299.24 | $299.00 | 0 |
| 12:21 PM | $299.17 | Up $0.00 | $299.24 | $299.00 | 0 |
| 12:21 PM | $299.17 | Up $0.00 | $299.24 | $299.00 | 0 |
| 12:21 PM | $299.17 | Up $0.00 | $299.24 | $299.00 | 0 |
| 12:21 PM | $299.17 | Up $0.00 | $299.24 | $299.00 | 0 |
| 12:19 PM | $299.47 | Up $0.05 | $299.47 | $299.47 | 100 |
| 12:19 PM | $299.47 | Up $0.00 | $299.47 | $299.47 | 0 |
| 12:17 PM | $299.42 | Up $0.09 | $299.42 | $299.42 | 100 |
| 12:17 PM | $299.42 | Up $0.00 | $299.42 | $299.42 | 0 |
| 12:16 PM | $299.33 | Up $0.00 | $299.33 | $299.33 | 100 |
| 12:14 PM | $299.33 | Down $ -0.03 | $299.33 | $299.33 | 100 |
| 12:14 PM | $299.33 | Up $0.00 | $299.33 | $299.33 | 0 |
| 12:13 PM | $299.36 | Up $0.00 | $299.36 | $299.36 | 100 |
| 12:11 PM | $299.36 | Up $1.05 | $299.36 | $299.36 | 100 |
| 12:11 PM | $299.36 | Up $0.00 | $299.36 | $299.36 | 0 |
| 12:09 PM | $298.31 | Down $ -0.87 | $298.31 | $298.31 | 100 |
| 12:09 PM | $298.31 | Up $0.00 | $298.31 | $298.31 | 0 |
| 12:08 PM | $299.18 | Up $0.18 | $299.18 | $299.18 | 100 |
| 12:07 PM | $299.00 | Up $1.71 | $299.00 | $297.80 | 2,300 |
| 12:04 PM | $297.29 | Down $ -0.38 | $297.29 | $297.29 | 100 |
| 12:04 PM | $297.29 | Up $0.00 | $297.29 | $297.29 | 0 |
| 12:04 PM | $297.29 | Up $0.00 | $297.29 | $297.29 | 0 |
| 12:03 PM | $297.67 | Down $ -0.36 | $298.00 | $297.67 | 700 |
| 12:01 PM | $298.03 | Up $0.29 | $298.03 | $297.50 | 3,200 |
| 12:01 PM | $298.03 | Up $0.00 | $298.03 | $297.50 | 0 |
| 12:00 PM | $297.74 | Up $0.93 | $297.74 | $297.30 | 2,500 |
| 11:59 AM | $296.81 | Down $ -0.21 | $296.81 | $296.81 | 200 |
| 11:58 AM | $297.02 | Up $0.30 | $297.02 | $297.02 | 100 |
| 11:57 AM | $296.72 | Down $ -0.05 | $297.00 | $296.72 | 200 |
| 11:55 AM | $296.77 | Down $ -0.21 | $297.34 | $296.77 | 1,400 |
| 11:55 AM | $296.77 | Up $0.00 | $297.34 | $296.77 | 0 |
| 11:54 AM | $296.98 | Up $1.09 | $296.98 | $296.98 | 100 |
| 11:39 AM | $295.89 | Up $0.07 | $296.73 | $295.53 | 2,500 |
| 11:39 AM | $295.89 | Up $0.00 | $296.73 | $295.53 | 0 |
| 11:39 AM | $295.89 | Up $0.00 | $296.73 | $295.53 | 0 |
| 11:39 AM | $295.89 | Up $0.00 | $296.73 | $295.53 | 0 |
| 11:39 AM | $295.89 | Up $0.00 | $296.73 | $295.53 | 0 |
| 11:39 AM | $295.89 | Up $0.00 | $296.73 | $295.53 | 0 |
| 11:39 AM | $295.89 | Up $0.00 | $296.73 | $295.53 | 0 |
| 11:39 AM | $295.89 | Up $0.00 | $296.73 | $295.53 | 0 |
| 11:39 AM | $295.89 | Up $0.00 | $296.73 | $295.53 | 0 |
| 11:39 AM | $295.89 | Up $0.00 | $296.73 | $295.53 | 0 |
| 11:39 AM | $295.89 | Up $0.00 | $296.73 | $295.53 | 0 |
| 11:39 AM | $295.89 | Up $0.00 | $296.73 | $295.53 | 0 |
| 11:39 AM | $295.89 | Up $0.00 | $296.73 | $295.53 | 0 |
| 11:39 AM | $295.89 | Up $0.00 | $296.73 | $295.53 | 0 |
| 11:39 AM | $295.89 | Up $0.00 | $296.73 | $295.53 | 0 |
| 11:34 AM | $295.82 | Down $ -0.68 | $296.24 | $295.82 | 700 |
| 11:34 AM | $295.82 | Up $0.00 | $296.24 | $295.82 | 0 |
| 11:34 AM | $295.82 | Up $0.00 | $296.24 | $295.82 | 0 |
| 11:34 AM | $295.82 | Up $0.00 | $296.24 | $295.82 | 0 |
| 11:34 AM | $295.82 | Up $0.00 | $296.24 | $295.82 | 0 |
| 11:33 AM | $296.50 | Up $0.25 | $296.50 | $296.25 | 200 |
| 11:32 AM | $296.25 | Down $ -0.17 | $296.51 | $296.25 | 200 |
| 11:27 AM | $296.42 | Down $ -0.02 | $296.42 | $296.42 | 300 |
| 11:27 AM | $296.42 | Up $0.00 | $296.42 | $296.42 | 0 |
| 11:27 AM | $296.42 | Up $0.00 | $296.42 | $296.42 | 0 |
| 11:27 AM | $296.42 | Up $0.00 | $296.42 | $296.42 | 0 |
| 11:27 AM | $296.42 | Up $0.00 | $296.42 | $296.42 | 0 |
| 11:26 AM | $296.44 | Up $0.00 | $296.44 | $296.44 | 100 |
| 11:25 AM | $296.44 | Down $ -0.11 | $296.56 | $296.42 | 500 |
| 11:23 AM | $296.55 | Up $0.02 | $296.55 | $296.53 | 200 |
| 11:23 AM | $296.55 | Up $0.00 | $296.55 | $296.53 | 0 |
| 11:22 AM | $296.53 | Down $ -0.47 | $296.53 | $296.53 | 100 |
| 11:21 AM | $297.00 | Down $ -1.01 | $298.10 | $297.00 | 4,100 |
| 11:20 AM | $298.01 | Up $0.01 | $298.01 | $298.01 | 100 |
| 11:19 AM | $298.00 | Down $ -0.02 | $298.02 | $298.00 | 3,800 |
| 11:15 AM | $298.02 | Down $ -0.40 | $298.05 | $298.02 | 300 |
| 11:15 AM | $298.02 | Up $0.00 | $298.05 | $298.02 | 0 |
| 11:15 AM | $298.02 | Up $0.00 | $298.05 | $298.02 | 0 |
| 11:15 AM | $298.02 | Up $0.00 | $298.05 | $298.02 | 0 |
| 11:14 AM | $298.42 | Down $ -0.27 | $298.65 | $298.42 | 1,500 |
| 11:13 AM | $298.69 | Up $0.13 | $298.72 | $298.69 | 600 |
| 11:12 AM | $298.56 | Down $ -0.34 | $298.56 | $298.56 | 100 |
| 11:11 AM | $298.90 | Down $ -0.10 | $299.00 | $298.90 | 200 |
| 11:08 AM | $299.00 | Up $0.00 | $299.02 | $299.00 | 800 |
| 11:08 AM | $299.00 | Up $0.00 | $299.02 | $299.00 | 0 |
| 11:08 AM | $299.00 | Up $0.00 | $299.02 | $299.00 | 0 |
| 11:07 AM | $299.00 | Up $0.48 | $299.01 | $299.00 | 500 |
| 11:05 AM | $298.52 | Up $0.01 | $298.52 | $298.52 | 200 |
| 11:05 AM | $298.52 | Up $0.00 | $298.52 | $298.52 | 0 |
| 11:04 AM | $298.51 | Down $ -0.16 | $298.68 | $298.51 | 300 |
| 11:03 AM | $298.67 | Down $ -0.12 | $298.79 | $298.67 | 900 |
| 10:54 AM | $298.79 | Down $ -0.05 | $298.79 | $298.79 | 100 |
| 10:54 AM | $298.79 | Up $0.00 | $298.79 | $298.79 | 0 |
| 10:54 AM | $298.79 | Up $0.00 | $298.79 | $298.79 | 0 |
| 10:54 AM | $298.79 | Up $0.00 | $298.79 | $298.79 | 0 |
| 10:54 AM | $298.79 | Up $0.00 | $298.79 | $298.79 | 0 |
| 10:54 AM | $298.79 | Up $0.00 | $298.79 | $298.79 | 0 |
| 10:54 AM | $298.79 | Up $0.00 | $298.79 | $298.79 | 0 |
| 10:54 AM | $298.79 | Up $0.00 | $298.79 | $298.79 | 0 |
| 10:54 AM | $298.79 | Up $0.00 | $298.79 | $298.79 | 0 |
| 10:49 AM | $298.84 | Down $ -0.04 | $298.87 | $298.84 | 200 |
| 10:49 AM | $298.84 | Up $0.00 | $298.87 | $298.84 | 0 |
| 10:49 AM | $298.84 | Up $0.00 | $298.87 | $298.84 | 0 |
| 10:49 AM | $298.84 | Up $0.00 | $298.87 | $298.84 | 0 |
| 10:49 AM | $298.84 | Up $0.00 | $298.87 | $298.84 | 0 |
| 10:48 AM | $298.88 | Down $ -0.12 | $298.88 | $298.88 | 200 |
| 10:47 AM | $299.00 | Down $ -0.10 | $299.01 | $299.00 | 600 |
| 10:44 AM | $299.10 | Down $ -0.03 | $299.89 | $299.10 | 700 |
| 10:44 AM | $299.10 | Up $0.00 | $299.89 | $299.10 | 0 |
| 10:44 AM | $299.10 | Up $0.00 | $299.89 | $299.10 | 0 |
| 10:43 AM | $299.13 | Down $ -0.18 | $299.13 | $299.13 | 100 |
| 10:41 AM | $299.31 | Down $ -0.76 | $300.06 | $299.20 | 2,400 |
| 10:41 AM | $299.31 | Up $0.00 | $300.06 | $299.20 | 0 |
| 10:38 AM | $300.07 | Down $ -0.70 | $300.53 | $300.07 | 800 |
| 10:38 AM | $300.07 | Up $0.00 | $300.53 | $300.07 | 0 |
| 10:38 AM | $300.07 | Up $0.00 | $300.53 | $300.07 | 0 |
| 10:23 AM | $300.77 | Down $ -0.23 | $301.44 | $300.77 | 600 |
| 10:23 AM | $300.77 | Up $0.00 | $301.44 | $300.77 | 0 |
| 10:23 AM | $300.77 | Up $0.00 | $301.44 | $300.77 | 0 |
| 10:23 AM | $300.77 | Up $0.00 | $301.44 | $300.77 | 0 |
| 10:23 AM | $300.77 | Up $0.00 | $301.44 | $300.77 | 0 |
| 10:23 AM | $300.77 | Up $0.00 | $301.44 | $300.77 | 0 |
| 10:23 AM | $300.77 | Up $0.00 | $301.44 | $300.77 | 0 |
| 10:23 AM | $300.77 | Up $0.00 | $301.44 | $300.77 | 0 |
| 10:23 AM | $300.77 | Up $0.00 | $301.44 | $300.77 | 0 |
| 10:23 AM | $300.77 | Up $0.00 | $301.44 | $300.77 | 0 |
| 10:23 AM | $300.77 | Up $0.00 | $301.44 | $300.77 | 0 |
| 10:23 AM | $300.77 | Up $0.00 | $301.44 | $300.77 | 0 |
| 10:23 AM | $300.77 | Up $0.00 | $301.44 | $300.77 | 0 |
| 10:23 AM | $300.77 | Up $0.00 | $301.44 | $300.77 | 0 |
| 10:23 AM | $300.77 | Up $0.00 | $301.44 | $300.77 | 0 |
| 10:22 AM | $301.00 | Down $ -0.35 | $301.00 | $301.00 | 100 |
| 10:20 AM | $301.35 | Up $0.09 | $301.35 | $301.35 | 100 |
| 10:20 AM | $301.35 | Up $0.00 | $301.35 | $301.35 | 0 |
| 10:17 AM | $301.26 | Up $0.24 | $301.26 | $301.26 | 100 |
| 10:17 AM | $301.26 | Up $0.00 | $301.26 | $301.26 | 0 |
| 10:17 AM | $301.26 | Up $0.00 | $301.26 | $301.26 | 0 |
| 10:16 AM | $301.02 | Down $ -0.32 | $301.02 | $301.02 | 100 |
| 10:15 AM | $301.34 | Up $0.25 | $301.34 | $301.34 | 100 |
| 10:14 AM | $301.09 | Up $0.00 | $301.09 | $301.09 | 100 |
| 10:12 AM | $301.09 | Down $ -0.38 | $301.09 | $301.09 | 100 |
| 10:12 AM | $301.09 | Up $0.00 | $301.09 | $301.09 | 0 |
| 10:11 AM | $301.47 | Up $0.24 | $301.47 | $301.47 | 100 |
| 10:10 AM | $301.23 | Down $ -0.25 | $301.48 | $301.23 | 400 |
| 10:09 AM | $301.48 | Up $0.43 | $301.79 | $301.48 | 200 |
| 10:07 AM | $301.05 | Up $0.26 | $301.05 | $300.78 | 400 |
| 10:07 AM | $301.05 | Up $0.00 | $301.05 | $300.78 | 0 |
| 10:05 AM | $300.79 | Up $0.51 | $300.79 | $300.79 | 100 |
| 10:05 AM | $300.79 | Up $0.00 | $300.79 | $300.79 | 0 |
| 10:04 AM | $300.28 | Up $1.38 | $300.28 | $299.40 | 3,200 |
| 10:03 AM | $298.90 | Down $ -0.10 | $299.00 | $298.90 | 500 |
| 10:02 AM | $299.00 | Down $ -0.33 | $299.32 | $299.00 | 1,600 |
| 10:01 AM | $299.33 | Up $0.00 | $299.33 | $299.33 | 100 |
| 10:00 AM | $299.33 | Down $ -0.12 | $299.33 | $299.33 | 200 |
| 09:59 AM | $299.45 | Down $ -0.55 | $299.75 | $299.34 | 1,100 |
| 09:57 AM | $300.00 | Down $ -0.10 | $300.05 | $300.00 | 5,100 |
| 09:57 AM | $300.00 | Up $0.00 | $300.05 | $300.00 | 0 |
| 09:56 AM | $300.10 | Down $ -0.30 | $300.10 | $300.10 | 100 |
| 09:55 AM | $300.40 | Down $ -0.58 | $300.50 | $300.40 | 400 |
| 09:54 AM | $300.98 | Down $ -1.04 | $301.06 | $300.98 | 1,400 |
| 09:52 AM | $302.02 | Down $ -0.51 | $302.10 | $302.02 | 400 |
| 09:52 AM | $302.02 | Up $0.00 | $302.10 | $302.02 | 0 |
| 09:51 AM | $302.53 | Up $0.46 | $302.53 | $302.53 | 100 |
| 09:44 AM | $302.07 | Down $ -0.55 | $302.07 | $302.07 | 100 |
| 09:44 AM | $302.07 | Up $0.00 | $302.07 | $302.07 | 0 |
| 09:44 AM | $302.07 | Up $0.00 | $302.07 | $302.07 | 0 |
| 09:44 AM | $302.07 | Up $0.00 | $302.07 | $302.07 | 0 |
| 09:44 AM | $302.07 | Up $0.00 | $302.07 | $302.07 | 0 |
| 09:44 AM | $302.07 | Up $0.00 | $302.07 | $302.07 | 0 |
| 09:44 AM | $302.07 | Up $0.00 | $302.07 | $302.07 | 0 |
| 09:40 AM | $302.62 | Up $0.01 | $302.62 | $302.62 | 200 |
| 09:40 AM | $302.62 | Up $0.00 | $302.62 | $302.62 | 0 |
| 09:40 AM | $302.62 | Up $0.00 | $302.62 | $302.62 | 0 |
| 09:40 AM | $302.62 | Up $0.00 | $302.62 | $302.62 | 0 |
| 09:39 AM | $302.61 | Down $ -0.05 | $302.62 | $302.61 | 300 |
| 09:35 AM | $302.66 | Up $1.65 | $302.66 | $302.66 | 200 |
| 09:35 AM | $302.66 | Up $0.00 | $302.66 | $302.66 | 0 |
| 09:35 AM | $302.66 | Up $0.00 | $302.66 | $302.66 | 0 |
| 09:35 AM | $302.66 | Up $0.00 | $302.66 | $302.66 | 0 |
| 09:30 AM | $301.01 | Down $ -3.26 | $301.01 | $301.01 | 1,400 |
| 09:30 AM | $301.01 | Up $0.00 | $301.01 | $301.01 | 0 |
| 09:30 AM | $301.01 | Up $0.00 | $301.01 | $301.01 | 0 |
| 09:30 AM | $301.01 | Up $0.00 | $301.01 | $301.01 | 0 |
| 09:30 AM | $301.01 | Up $0.00 | $301.01 | $301.01 | 0 |
| Previous close | $304.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/10/2026 | $299.98 | $297.30 | $300.35 | $297.29 | 20,100 |
| 06/10/2026 | $304.27 | $304.24 | $306.99 | $300.06 | 150,500 |
| 05/10/2026 | $305.33 | $308.50 | $310.27 | $304.93 | 109,700 |
| 02/10/2026 | $308.96 | $306.90 | $310.10 | $303.27 | 155,900 |
| 01/10/2026 | $312.55 | $313.93 | $315.66 | $310.44 | 147,100 |
| 30/09/2026 | $314.75 | $314.12 | $317.84 | $313.50 | 228,200 |
| 29/09/2026 | $320.37 | $318.84 | $322.23 | $318.73 | 145,600 |
| 28/09/2026 | $320.57 | $321.34 | $323.56 | $319.63 | 125,900 |
| 25/09/2026 | $322.28 | $320.63 | $323.21 | $319.92 | 107,700 |
| 24/09/2026 | $314.88 | $310.30 | $316.59 | $310.27 | 113,400 |
| 23/09/2026 | $311.91 | $312.97 | $313.25 | $309.03 | 98,900 |
| 22/09/2026 | $312.45 | $312.15 | $314.84 | $311.00 | 77,100 |
| 21/09/2026 | $310.79 | $310.04 | $311.72 | $310.00 | 69,400 |
| 18/09/2026 | $304.55 | $303.60 | $306.41 | $303.01 | 551,400 |
| 17/09/2026 | $304.98 | $302.34 | $305.39 | $299.68 | 160,500 |
| 16/09/2026 | $301.48 | $307.41 | $308.37 | $300.36 | 92,700 |
| 15/09/2026 | $300.11 | $297.98 | $302.63 | $297.98 | 101,600 |
| 14/09/2026 | $309.02 | $311.07 | $311.07 | $308.07 | 119,600 |
| 11/09/2026 | $300.82 | $301.28 | $303.99 | $300.39 | 122,500 |
| 10/09/2026 | $305.72 | $307.60 | $307.61 | $304.33 | 199,600 |
| 09/09/2026 | $302.88 | $305.92 | $305.92 | $300.00 | 211,300 |
| 08/09/2026 | $307.13 | $301.00 | $309.30 | $301.00 | 350,200 |
| 04/09/2026 | $315.12 | $310.85 | $318.98 | $310.00 | 188,700 |
| 03/09/2026 | $304.30 | $298.99 | $306.70 | $297.99 | 164,300 |
| 02/09/2026 | $298.80 | $295.65 | $299.85 | $294.16 | 148,800 |
| 01/09/2026 | $301.80 | $292.58 | $303.35 | $290.05 | 232,200 |
| 31/08/2026 | $299.84 | $304.11 | $305.61 | $296.47 | 447,000 |
| 28/08/2026 | $318.87 | $320.32 | $322.84 | $317.61 | 141,200 |
| 27/08/2026 | $325.39 | $326.97 | $327.60 | $323.35 | 185,200 |
| 26/08/2026 | $320.25 | $323.08 | $326.50 | $319.83 | 228,700 |
Graphs are not available, please refer to the detailed table