Find a quote
BOMBARDIER INC., CL. B, SV
298.80 Down -3.00 (-1.00 %)
Delayed : 2026/09/02 17:40:00
- Previous close $301.80
- Opening $301.26
- Today High $301.26
- Today Low $293.74
- Price Bid $297.81
- Price Ask $297.81
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 2
- Size Ask 1
- Volume 203,509
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $298.80 | Up $0.30 | $298.80 | $298.80 | 54,200 |
| 03:59 PM | $298.50 | Up $0.33 | $298.50 | $297.82 | 5,000 |
| 03:58 PM | $298.17 | Up $0.20 | $298.19 | $297.78 | 3,600 |
| 03:57 PM | $297.97 | Up $0.11 | $298.21 | $297.71 | 2,600 |
| 03:56 PM | $297.86 | Down $ -1.38 | $299.10 | $297.86 | 4,000 |
| 03:53 PM | $299.24 | Up $0.09 | $299.24 | $298.57 | 4,300 |
| 03:53 PM | $299.24 | Up $0.00 | $299.24 | $298.57 | 0 |
| 03:53 PM | $299.24 | Up $0.00 | $299.24 | $298.57 | 0 |
| 03:52 PM | $299.15 | Up $0.47 | $299.15 | $299.08 | 3,200 |
| 03:50 PM | $298.68 | Up $0.31 | $299.57 | $298.15 | 7,300 |
| 03:50 PM | $298.68 | Up $0.00 | $299.57 | $298.15 | 0 |
| 03:49 PM | $298.37 | Down $ -0.40 | $298.37 | $298.37 | 100 |
| 03:48 PM | $298.77 | Up $0.39 | $298.77 | $298.77 | 200 |
| 03:47 PM | $298.38 | Up $0.21 | $298.76 | $298.38 | 300 |
| 03:46 PM | $298.17 | Down $ -0.34 | $298.59 | $298.17 | 200 |
| 03:45 PM | $298.51 | Down $ -0.18 | $298.61 | $298.51 | 500 |
| 03:44 PM | $298.69 | Down $ -0.55 | $298.69 | $298.13 | 1,100 |
| 03:43 PM | $299.24 | Up $0.17 | $299.24 | $299.24 | 200 |
| 03:39 PM | $299.07 | Up $0.00 | $299.08 | $299.07 | 200 |
| 03:39 PM | $299.07 | Up $0.00 | $299.08 | $299.07 | 0 |
| 03:39 PM | $299.07 | Up $0.00 | $299.08 | $299.07 | 0 |
| 03:39 PM | $299.07 | Up $0.00 | $299.08 | $299.07 | 0 |
| 03:38 PM | $299.07 | Up $0.00 | $299.08 | $299.05 | 1,100 |
| 03:37 PM | $299.07 | Up $0.77 | $299.11 | $298.18 | 4,500 |
| 03:35 PM | $298.30 | Down $ -1.30 | $298.54 | $298.30 | 1,400 |
| 03:35 PM | $298.30 | Up $0.00 | $298.54 | $298.30 | 0 |
| 03:34 PM | $299.60 | Down $ -0.10 | $299.60 | $299.60 | 100 |
| 03:32 PM | $299.70 | Up $0.00 | $299.70 | $299.70 | 100 |
| 03:32 PM | $299.70 | Up $0.00 | $299.70 | $299.70 | 0 |
| 03:31 PM | $299.70 | Up $0.50 | $299.70 | $299.70 | 100 |
| 03:30 PM | $299.20 | Down $ -0.62 | $299.82 | $298.53 | 5,400 |
| 03:29 PM | $299.82 | Up $0.02 | $299.82 | $299.82 | 100 |
| 03:28 PM | $299.80 | Down $ -0.05 | $299.80 | $299.80 | 100 |
| 03:27 PM | $299.85 | Up $0.45 | $299.85 | $299.65 | 500 |
| 03:24 PM | $299.40 | Down $ -0.01 | $299.40 | $299.40 | 100 |
| 03:24 PM | $299.40 | Up $0.00 | $299.40 | $299.40 | 0 |
| 03:24 PM | $299.40 | Up $0.00 | $299.40 | $299.40 | 0 |
| 03:23 PM | $299.41 | Up $0.89 | $299.50 | $298.76 | 2,000 |
| 03:22 PM | $298.52 | Up $0.56 | $298.52 | $297.97 | 1,000 |
| 03:21 PM | $297.96 | Up $0.08 | $297.98 | $297.28 | 1,000 |
| 03:20 PM | $297.88 | Up $0.23 | $297.88 | $297.81 | 1,000 |
| 03:19 PM | $297.65 | Down $ -0.03 | $297.68 | $297.20 | 500 |
| 03:18 PM | $297.68 | Up $0.01 | $297.68 | $297.12 | 900 |
| 03:17 PM | $297.67 | Down $ -0.01 | $297.67 | $297.67 | 100 |
| 03:16 PM | $297.68 | Up $0.00 | $297.68 | $297.68 | 300 |
| 03:15 PM | $297.68 | Up $0.00 | $297.68 | $297.68 | 100 |
| 03:14 PM | $297.68 | Up $0.57 | $297.68 | $297.68 | 100 |
| 03:13 PM | $297.11 | Down $ -0.21 | $297.59 | $297.11 | 1,300 |
| 03:12 PM | $297.32 | Up $0.11 | $297.32 | $297.32 | 100 |
| 03:11 PM | $297.21 | Down $ -0.05 | $297.21 | $297.21 | 100 |
| 03:09 PM | $297.26 | Up $0.12 | $297.26 | $297.26 | 100 |
| 03:09 PM | $297.26 | Up $0.00 | $297.26 | $297.26 | 0 |
| 03:08 PM | $297.14 | Up $0.40 | $297.27 | $296.80 | 1,200 |
| 03:07 PM | $296.74 | Up $0.00 | $296.74 | $296.74 | 200 |
| 03:06 PM | $296.74 | Up $0.25 | $296.74 | $296.74 | 300 |
| 03:04 PM | $296.49 | Down $ -0.12 | $296.74 | $296.49 | 1,800 |
| 03:04 PM | $296.49 | Up $0.00 | $296.74 | $296.49 | 0 |
| 03:03 PM | $296.61 | Up $0.01 | $296.61 | $296.61 | 100 |
| 03:00 PM | $296.60 | Up $0.32 | $296.60 | $296.60 | 500 |
| 03:00 PM | $296.60 | Up $0.00 | $296.60 | $296.60 | 0 |
| 03:00 PM | $296.60 | Up $0.00 | $296.60 | $296.60 | 0 |
| 02:59 PM | $296.28 | Down $ -0.53 | $296.28 | $296.27 | 200 |
| 02:52 PM | $296.81 | Down $ -0.67 | $297.22 | $296.81 | 1,400 |
| 02:52 PM | $296.81 | Up $0.00 | $297.22 | $296.81 | 0 |
| 02:52 PM | $296.81 | Up $0.00 | $297.22 | $296.81 | 0 |
| 02:52 PM | $296.81 | Up $0.00 | $297.22 | $296.81 | 0 |
| 02:52 PM | $296.81 | Up $0.00 | $297.22 | $296.81 | 0 |
| 02:52 PM | $296.81 | Up $0.00 | $297.22 | $296.81 | 0 |
| 02:52 PM | $296.81 | Up $0.00 | $297.22 | $296.81 | 0 |
| 02:48 PM | $297.48 | Down $ -0.09 | $297.48 | $297.48 | 100 |
| 02:48 PM | $297.48 | Up $0.00 | $297.48 | $297.48 | 0 |
| 02:48 PM | $297.48 | Up $0.00 | $297.48 | $297.48 | 0 |
| 02:48 PM | $297.48 | Up $0.00 | $297.48 | $297.48 | 0 |
| 02:41 PM | $297.57 | Up $0.40 | $297.57 | $297.57 | 100 |
| 02:41 PM | $297.57 | Up $0.00 | $297.57 | $297.57 | 0 |
| 02:41 PM | $297.57 | Up $0.00 | $297.57 | $297.57 | 0 |
| 02:41 PM | $297.57 | Up $0.00 | $297.57 | $297.57 | 0 |
| 02:41 PM | $297.57 | Up $0.00 | $297.57 | $297.57 | 0 |
| 02:41 PM | $297.57 | Up $0.00 | $297.57 | $297.57 | 0 |
| 02:41 PM | $297.57 | Up $0.00 | $297.57 | $297.57 | 0 |
| 02:36 PM | $297.17 | Up $0.31 | $297.17 | $297.00 | 900 |
| 02:36 PM | $297.17 | Up $0.00 | $297.17 | $297.00 | 0 |
| 02:36 PM | $297.17 | Up $0.00 | $297.17 | $297.00 | 0 |
| 02:36 PM | $297.17 | Up $0.00 | $297.17 | $297.00 | 0 |
| 02:36 PM | $297.17 | Up $0.00 | $297.17 | $297.00 | 0 |
| 02:35 PM | $296.86 | Up $0.11 | $296.86 | $296.42 | 500 |
| 02:34 PM | $296.75 | Up $0.03 | $296.75 | $296.75 | 200 |
| 02:30 PM | $296.72 | Up $0.37 | $296.72 | $296.38 | 700 |
| 02:30 PM | $296.72 | Up $0.00 | $296.72 | $296.38 | 0 |
| 02:30 PM | $296.72 | Up $0.00 | $296.72 | $296.38 | 0 |
| 02:30 PM | $296.72 | Up $0.00 | $296.72 | $296.38 | 0 |
| 02:26 PM | $296.35 | Up $0.15 | $296.35 | $296.31 | 400 |
| 02:26 PM | $296.35 | Up $0.00 | $296.35 | $296.31 | 0 |
| 02:26 PM | $296.35 | Up $0.00 | $296.35 | $296.31 | 0 |
| 02:26 PM | $296.35 | Up $0.00 | $296.35 | $296.31 | 0 |
| 02:24 PM | $296.20 | Up $2.04 | $296.20 | $294.57 | 1,200 |
| 02:24 PM | $296.20 | Up $0.00 | $296.20 | $294.57 | 0 |
| 02:23 PM | $294.16 | Up $0.00 | $294.85 | $294.16 | 800 |
| 02:22 PM | $294.16 | Down $ -0.71 | $294.16 | $294.16 | 100 |
| 02:20 PM | $294.87 | Down $ -0.09 | $294.87 | $294.87 | 200 |
| 02:20 PM | $294.87 | Up $0.00 | $294.87 | $294.87 | 0 |
| 02:18 PM | $294.96 | Down $ -0.04 | $294.97 | $294.96 | 200 |
| 02:18 PM | $294.96 | Up $0.00 | $294.97 | $294.96 | 0 |
| 02:17 PM | $295.00 | Down $ -1.50 | $296.48 | $295.00 | 2,400 |
| 02:16 PM | $296.50 | Down $ -0.99 | $297.67 | $296.50 | 2,200 |
| 02:13 PM | $297.49 | Down $ -0.01 | $297.49 | $297.49 | 100 |
| 02:13 PM | $297.49 | Up $0.00 | $297.49 | $297.49 | 0 |
| 02:13 PM | $297.49 | Up $0.00 | $297.49 | $297.49 | 0 |
| 02:12 PM | $297.51 | Down $ -0.07 | $297.51 | $297.24 | 700 |
| 02:10 PM | $297.58 | Down $ -0.47 | $298.44 | $297.58 | 1,200 |
| 02:10 PM | $297.58 | Up $0.00 | $298.44 | $297.58 | 0 |
| 02:09 PM | $298.05 | Down $ -1.06 | $298.63 | $298.05 | 2,200 |
| 02:08 PM | $299.11 | Up $0.00 | $299.11 | $299.11 | 100 |
| 02:07 PM | $299.11 | Down $ -0.36 | $299.11 | $299.11 | 100 |
| 01:59 PM | $299.47 | Up $0.78 | $299.63 | $299.05 | 1,000 |
| 01:59 PM | $299.47 | Up $0.00 | $299.63 | $299.05 | 0 |
| 01:59 PM | $299.47 | Up $0.00 | $299.63 | $299.05 | 0 |
| 01:59 PM | $299.47 | Up $0.00 | $299.63 | $299.05 | 0 |
| 01:59 PM | $299.47 | Up $0.00 | $299.63 | $299.05 | 0 |
| 01:59 PM | $299.47 | Up $0.00 | $299.63 | $299.05 | 0 |
| 01:59 PM | $299.47 | Up $0.00 | $299.63 | $299.05 | 0 |
| 01:59 PM | $299.47 | Up $0.00 | $299.63 | $299.05 | 0 |
| 01:54 PM | $298.70 | Down $ -0.02 | $298.70 | $298.70 | 100 |
| 01:54 PM | $298.70 | Up $0.00 | $298.70 | $298.70 | 0 |
| 01:54 PM | $298.70 | Up $0.00 | $298.70 | $298.70 | 0 |
| 01:54 PM | $298.70 | Up $0.00 | $298.70 | $298.70 | 0 |
| 01:54 PM | $298.70 | Up $0.00 | $298.70 | $298.70 | 0 |
| 01:49 PM | $298.72 | Down $ -0.38 | $298.72 | $298.72 | 200 |
| 01:49 PM | $298.72 | Up $0.00 | $298.72 | $298.72 | 0 |
| 01:49 PM | $298.72 | Up $0.00 | $298.72 | $298.72 | 0 |
| 01:49 PM | $298.72 | Up $0.00 | $298.72 | $298.72 | 0 |
| 01:49 PM | $298.72 | Up $0.00 | $298.72 | $298.72 | 0 |
| 01:47 PM | $299.09 | Up $0.39 | $299.09 | $299.08 | 300 |
| 01:47 PM | $299.09 | Up $0.00 | $299.09 | $299.08 | 0 |
| 01:45 PM | $298.70 | Up $0.50 | $298.70 | $298.32 | 1,500 |
| 01:45 PM | $298.70 | Up $0.00 | $298.70 | $298.32 | 0 |
| 01:42 PM | $298.20 | Down $ -0.15 | $298.20 | $298.20 | 100 |
| 01:42 PM | $298.20 | Up $0.00 | $298.20 | $298.20 | 0 |
| 01:42 PM | $298.20 | Up $0.00 | $298.20 | $298.20 | 0 |
| 01:32 PM | $298.35 | Up $0.00 | $298.35 | $298.35 | 100 |
| 01:32 PM | $298.35 | Up $0.00 | $298.35 | $298.35 | 0 |
| 01:32 PM | $298.35 | Up $0.00 | $298.35 | $298.35 | 0 |
| 01:32 PM | $298.35 | Up $0.00 | $298.35 | $298.35 | 0 |
| 01:32 PM | $298.35 | Up $0.00 | $298.35 | $298.35 | 0 |
| 01:32 PM | $298.35 | Up $0.00 | $298.35 | $298.35 | 0 |
| 01:32 PM | $298.35 | Up $0.00 | $298.35 | $298.35 | 0 |
| 01:32 PM | $298.35 | Up $0.00 | $298.35 | $298.35 | 0 |
| 01:32 PM | $298.35 | Up $0.00 | $298.35 | $298.35 | 0 |
| 01:32 PM | $298.35 | Up $0.00 | $298.35 | $298.35 | 0 |
| 01:30 PM | $298.35 | Down $ -0.07 | $298.35 | $298.35 | 100 |
| 01:30 PM | $298.35 | Up $0.00 | $298.35 | $298.35 | 0 |
| 01:24 PM | $298.42 | Down $ -0.05 | $298.42 | $298.42 | 700 |
| 01:24 PM | $298.42 | Up $0.00 | $298.42 | $298.42 | 0 |
| 01:24 PM | $298.42 | Up $0.00 | $298.42 | $298.42 | 0 |
| 01:24 PM | $298.42 | Up $0.00 | $298.42 | $298.42 | 0 |
| 01:24 PM | $298.42 | Up $0.00 | $298.42 | $298.42 | 0 |
| 01:24 PM | $298.42 | Up $0.00 | $298.42 | $298.42 | 0 |
| 01:10 PM | $298.47 | Down $ -0.67 | $298.97 | $298.47 | 1,600 |
| 01:10 PM | $298.47 | Up $0.00 | $298.97 | $298.47 | 0 |
| 01:10 PM | $298.47 | Up $0.00 | $298.97 | $298.47 | 0 |
| 01:10 PM | $298.47 | Up $0.00 | $298.97 | $298.47 | 0 |
| 01:10 PM | $298.47 | Up $0.00 | $298.97 | $298.47 | 0 |
| 01:10 PM | $298.47 | Up $0.00 | $298.97 | $298.47 | 0 |
| 01:10 PM | $298.47 | Up $0.00 | $298.97 | $298.47 | 0 |
| 01:10 PM | $298.47 | Up $0.00 | $298.97 | $298.47 | 0 |
| 01:10 PM | $298.47 | Up $0.00 | $298.97 | $298.47 | 0 |
| 01:10 PM | $298.47 | Up $0.00 | $298.97 | $298.47 | 0 |
| 01:10 PM | $298.47 | Up $0.00 | $298.97 | $298.47 | 0 |
| 01:10 PM | $298.47 | Up $0.00 | $298.97 | $298.47 | 0 |
| 01:10 PM | $298.47 | Up $0.00 | $298.97 | $298.47 | 0 |
| 01:10 PM | $298.47 | Up $0.00 | $298.97 | $298.47 | 0 |
| 01:06 PM | $299.14 | Down $ -0.09 | $299.14 | $299.14 | 100 |
| 01:06 PM | $299.14 | Up $0.00 | $299.14 | $299.14 | 0 |
| 01:06 PM | $299.14 | Up $0.00 | $299.14 | $299.14 | 0 |
| 01:06 PM | $299.14 | Up $0.00 | $299.14 | $299.14 | 0 |
| 01:04 PM | $299.23 | Up $1.14 | $299.23 | $298.31 | 2,400 |
| 01:04 PM | $299.23 | Up $0.00 | $299.23 | $298.31 | 0 |
| 01:03 PM | $298.09 | Down $ -0.13 | $298.32 | $298.09 | 200 |
| 12:56 PM | $298.22 | Down $ -0.10 | $298.31 | $298.22 | 200 |
| 12:56 PM | $298.22 | Up $0.00 | $298.31 | $298.22 | 0 |
| 12:56 PM | $298.22 | Up $0.00 | $298.31 | $298.22 | 0 |
| 12:56 PM | $298.22 | Up $0.00 | $298.31 | $298.22 | 0 |
| 12:56 PM | $298.22 | Up $0.00 | $298.31 | $298.22 | 0 |
| 12:56 PM | $298.22 | Up $0.00 | $298.31 | $298.22 | 0 |
| 12:56 PM | $298.22 | Up $0.00 | $298.31 | $298.22 | 0 |
| 12:55 PM | $298.32 | Up $0.02 | $298.32 | $298.32 | 100 |
| 12:49 PM | $298.30 | Down $ -0.03 | $298.30 | $298.30 | 200 |
| 12:49 PM | $298.30 | Up $0.00 | $298.30 | $298.30 | 0 |
| 12:49 PM | $298.30 | Up $0.00 | $298.30 | $298.30 | 0 |
| 12:49 PM | $298.30 | Up $0.00 | $298.30 | $298.30 | 0 |
| 12:49 PM | $298.30 | Up $0.00 | $298.30 | $298.30 | 0 |
| 12:49 PM | $298.30 | Up $0.00 | $298.30 | $298.30 | 0 |
| 12:44 PM | $298.33 | Down $ -0.29 | $298.33 | $298.33 | 100 |
| 12:44 PM | $298.33 | Up $0.00 | $298.33 | $298.33 | 0 |
| 12:44 PM | $298.33 | Up $0.00 | $298.33 | $298.33 | 0 |
| 12:44 PM | $298.33 | Up $0.00 | $298.33 | $298.33 | 0 |
| 12:44 PM | $298.33 | Up $0.00 | $298.33 | $298.33 | 0 |
| 12:41 PM | $298.62 | Up $0.12 | $298.62 | $298.56 | 200 |
| 12:41 PM | $298.62 | Up $0.00 | $298.62 | $298.56 | 0 |
| 12:41 PM | $298.62 | Up $0.00 | $298.62 | $298.56 | 0 |
| 12:39 PM | $298.50 | Up $0.13 | $298.50 | $298.28 | 300 |
| 12:39 PM | $298.50 | Up $0.00 | $298.50 | $298.28 | 0 |
| 12:37 PM | $298.37 | Down $ -0.09 | $298.37 | $298.19 | 200 |
| 12:37 PM | $298.37 | Up $0.00 | $298.37 | $298.19 | 0 |
| 12:36 PM | $298.46 | Up $0.07 | $298.46 | $298.38 | 900 |
| 12:35 PM | $298.39 | Down $ -0.02 | $298.40 | $298.39 | 400 |
| 12:34 PM | $298.41 | Down $ -0.21 | $298.41 | $298.41 | 100 |
| 12:32 PM | $298.62 | Down $ -0.08 | $298.62 | $298.62 | 100 |
| 12:32 PM | $298.62 | Up $0.00 | $298.62 | $298.62 | 0 |
| 12:29 PM | $298.70 | Down $ -0.01 | $298.70 | $298.70 | 100 |
| 12:29 PM | $298.70 | Up $0.00 | $298.70 | $298.70 | 0 |
| 12:29 PM | $298.70 | Up $0.00 | $298.70 | $298.70 | 0 |
| 12:26 PM | $298.71 | Up $0.33 | $298.71 | $298.38 | 500 |
| 12:26 PM | $298.71 | Up $0.00 | $298.71 | $298.38 | 0 |
| 12:26 PM | $298.71 | Up $0.00 | $298.71 | $298.38 | 0 |
| 12:25 PM | $298.38 | Up $1.12 | $298.38 | $297.71 | 1,800 |
| 12:24 PM | $297.27 | Down $ -0.44 | $297.27 | $297.27 | 100 |
| 12:19 PM | $297.71 | Up $0.55 | $297.71 | $297.13 | 1,100 |
| 12:19 PM | $297.71 | Up $0.00 | $297.71 | $297.13 | 0 |
| 12:19 PM | $297.71 | Up $0.00 | $297.71 | $297.13 | 0 |
| 12:19 PM | $297.71 | Up $0.00 | $297.71 | $297.13 | 0 |
| 12:19 PM | $297.71 | Up $0.00 | $297.71 | $297.13 | 0 |
| 12:18 PM | $297.16 | Up $0.00 | $297.16 | $297.16 | 100 |
| 12:17 PM | $297.16 | Down $ -0.05 | $297.16 | $297.16 | 100 |
| 12:14 PM | $297.21 | Up $0.11 | $297.21 | $297.21 | 100 |
| 12:14 PM | $297.21 | Up $0.00 | $297.21 | $297.21 | 0 |
| 12:14 PM | $297.21 | Up $0.00 | $297.21 | $297.21 | 0 |
| 12:13 PM | $297.10 | Up $0.01 | $297.10 | $297.10 | 200 |
| 12:12 PM | $297.09 | Up $0.20 | $297.09 | $296.50 | 1,300 |
| 12:11 PM | $296.89 | Down $ -0.05 | $296.89 | $296.89 | 100 |
| 12:09 PM | $296.94 | Up $1.34 | $296.99 | $296.03 | 2,400 |
| 12:09 PM | $296.94 | Up $0.00 | $296.99 | $296.03 | 0 |
| 12:06 PM | $295.60 | Down $ -0.04 | $295.60 | $295.60 | 200 |
| 12:06 PM | $295.60 | Up $0.00 | $295.60 | $295.60 | 0 |
| 12:06 PM | $295.60 | Up $0.00 | $295.60 | $295.60 | 0 |
| 12:03 PM | $295.65 | Down $ -0.04 | $295.65 | $295.65 | 300 |
| 12:03 PM | $295.65 | Up $0.00 | $295.65 | $295.65 | 0 |
| 12:03 PM | $295.65 | Up $0.00 | $295.65 | $295.65 | 0 |
| 11:54 AM | $295.68 | Down $ -0.37 | $295.68 | $295.68 | 100 |
| 11:54 AM | $295.68 | Up $0.00 | $295.68 | $295.68 | 0 |
| 11:54 AM | $295.68 | Up $0.00 | $295.68 | $295.68 | 0 |
| 11:54 AM | $295.68 | Up $0.00 | $295.68 | $295.68 | 0 |
| 11:54 AM | $295.68 | Up $0.00 | $295.68 | $295.68 | 0 |
| 11:54 AM | $295.68 | Up $0.00 | $295.68 | $295.68 | 0 |
| 11:54 AM | $295.68 | Up $0.00 | $295.68 | $295.68 | 0 |
| 11:54 AM | $295.68 | Up $0.00 | $295.68 | $295.68 | 0 |
| 11:54 AM | $295.68 | Up $0.00 | $295.68 | $295.68 | 0 |
| 11:40 AM | $296.05 | Up $0.41 | $296.05 | $296.05 | 100 |
| 11:40 AM | $296.05 | Up $0.00 | $296.05 | $296.05 | 0 |
| 11:40 AM | $296.05 | Up $0.00 | $296.05 | $296.05 | 0 |
| 11:40 AM | $296.05 | Up $0.00 | $296.05 | $296.05 | 0 |
| 11:40 AM | $296.05 | Up $0.00 | $296.05 | $296.05 | 0 |
| 11:40 AM | $296.05 | Up $0.00 | $296.05 | $296.05 | 0 |
| 11:40 AM | $296.05 | Up $0.00 | $296.05 | $296.05 | 0 |
| 11:40 AM | $296.05 | Up $0.00 | $296.05 | $296.05 | 0 |
| 11:40 AM | $296.05 | Up $0.00 | $296.05 | $296.05 | 0 |
| 11:40 AM | $296.05 | Up $0.00 | $296.05 | $296.05 | 0 |
| 11:40 AM | $296.05 | Up $0.00 | $296.05 | $296.05 | 0 |
| 11:40 AM | $296.05 | Up $0.00 | $296.05 | $296.05 | 0 |
| 11:40 AM | $296.05 | Up $0.00 | $296.05 | $296.05 | 0 |
| 11:40 AM | $296.05 | Up $0.00 | $296.05 | $296.05 | 0 |
| 11:39 AM | $295.64 | Up $0.35 | $295.64 | $295.56 | 600 |
| 11:37 AM | $295.29 | Up $0.00 | $295.40 | $295.29 | 600 |
| 11:37 AM | $295.29 | Up $0.00 | $295.40 | $295.29 | 0 |
| 11:30 AM | $295.29 | Down $ -1.35 | $296.45 | $295.29 | 1,200 |
| 11:30 AM | $295.29 | Up $0.00 | $296.45 | $295.29 | 0 |
| 11:30 AM | $295.29 | Up $0.00 | $296.45 | $295.29 | 0 |
| 11:30 AM | $295.29 | Up $0.00 | $296.45 | $295.29 | 0 |
| 11:30 AM | $295.29 | Up $0.00 | $296.45 | $295.29 | 0 |
| 11:30 AM | $295.29 | Up $0.00 | $296.45 | $295.29 | 0 |
| 11:30 AM | $295.29 | Up $0.00 | $296.45 | $295.29 | 0 |
| 11:26 AM | $296.64 | Up $0.13 | $296.64 | $296.64 | 100 |
| 11:26 AM | $296.64 | Up $0.00 | $296.64 | $296.64 | 0 |
| 11:26 AM | $296.64 | Up $0.00 | $296.64 | $296.64 | 0 |
| 11:26 AM | $296.64 | Up $0.00 | $296.64 | $296.64 | 0 |
| 11:23 AM | $296.51 | Up $0.41 | $296.51 | $296.50 | 600 |
| 11:23 AM | $296.51 | Up $0.00 | $296.51 | $296.50 | 0 |
| 11:23 AM | $296.51 | Up $0.00 | $296.51 | $296.50 | 0 |
| 11:22 AM | $296.10 | Up $1.08 | $296.10 | $295.43 | 900 |
| 11:18 AM | $295.02 | Down $ -1.08 | $295.65 | $295.02 | 1,100 |
| 11:18 AM | $295.02 | Up $0.00 | $295.65 | $295.02 | 0 |
| 11:18 AM | $295.02 | Up $0.00 | $295.65 | $295.02 | 0 |
| 11:18 AM | $295.02 | Up $0.00 | $295.65 | $295.02 | 0 |
| 11:15 AM | $296.10 | Up $0.42 | $296.10 | $296.10 | 100 |
| 11:15 AM | $296.10 | Up $0.00 | $296.10 | $296.10 | 0 |
| 11:15 AM | $296.10 | Up $0.00 | $296.10 | $296.10 | 0 |
| 11:07 AM | $295.68 | Up $0.35 | $295.68 | $295.57 | 400 |
| 11:07 AM | $295.68 | Up $0.00 | $295.68 | $295.57 | 0 |
| 11:07 AM | $295.68 | Up $0.00 | $295.68 | $295.57 | 0 |
| 11:07 AM | $295.68 | Up $0.00 | $295.68 | $295.57 | 0 |
| 11:07 AM | $295.68 | Up $0.00 | $295.68 | $295.57 | 0 |
| 11:07 AM | $295.68 | Up $0.00 | $295.68 | $295.57 | 0 |
| 11:07 AM | $295.68 | Up $0.00 | $295.68 | $295.57 | 0 |
| 11:07 AM | $295.68 | Up $0.00 | $295.68 | $295.57 | 0 |
| 11:06 AM | $295.34 | Up $0.04 | $295.68 | $295.34 | 300 |
| 10:59 AM | $295.29 | Down $ -1.74 | $296.01 | $295.29 | 500 |
| 10:59 AM | $295.29 | Up $0.00 | $296.01 | $295.29 | 0 |
| 10:59 AM | $295.29 | Up $0.00 | $296.01 | $295.29 | 0 |
| 10:59 AM | $295.29 | Up $0.00 | $296.01 | $295.29 | 0 |
| 10:59 AM | $295.29 | Up $0.00 | $296.01 | $295.29 | 0 |
| 10:59 AM | $295.29 | Up $0.00 | $296.01 | $295.29 | 0 |
| 10:59 AM | $295.29 | Up $0.00 | $296.01 | $295.29 | 0 |
| 10:58 AM | $297.03 | Down $ -1.32 | $298.21 | $297.03 | 1,800 |
| 10:56 AM | $298.35 | Down $ -0.02 | $298.35 | $297.20 | 500 |
| 10:56 AM | $298.35 | Up $0.00 | $298.35 | $297.20 | 0 |
| 10:50 AM | $298.37 | Up $0.00 | $298.37 | $298.37 | 100 |
| 10:50 AM | $298.37 | Up $0.00 | $298.37 | $298.37 | 0 |
| 10:50 AM | $298.37 | Up $0.00 | $298.37 | $298.37 | 0 |
| 10:50 AM | $298.37 | Up $0.00 | $298.37 | $298.37 | 0 |
| 10:50 AM | $298.37 | Up $0.00 | $298.37 | $298.37 | 0 |
| 10:50 AM | $298.37 | Up $0.00 | $298.37 | $298.37 | 0 |
| 10:49 AM | $298.37 | Down $ -1.46 | $299.43 | $298.00 | 900 |
| 10:47 AM | $299.83 | Down $ -0.02 | $299.87 | $299.83 | 1,000 |
| 10:47 AM | $299.83 | Up $0.00 | $299.87 | $299.83 | 0 |
| 10:46 AM | $299.85 | Up $0.01 | $299.85 | $299.57 | 300 |
| 10:45 AM | $299.84 | Up $0.44 | $299.84 | $299.59 | 200 |
| 10:44 AM | $299.40 | Up $0.96 | $299.40 | $298.59 | 700 |
| 10:43 AM | $298.44 | Up $0.22 | $298.44 | $297.97 | 1,700 |
| 10:42 AM | $298.22 | Up $0.14 | $298.22 | $298.22 | 100 |
| 10:36 AM | $298.08 | Down $ -0.63 | $298.66 | $298.08 | 1,200 |
| 10:36 AM | $298.08 | Up $0.00 | $298.66 | $298.08 | 0 |
| 10:36 AM | $298.08 | Up $0.00 | $298.66 | $298.08 | 0 |
| 10:36 AM | $298.08 | Up $0.00 | $298.66 | $298.08 | 0 |
| 10:36 AM | $298.08 | Up $0.00 | $298.66 | $298.08 | 0 |
| 10:36 AM | $298.08 | Up $0.00 | $298.66 | $298.08 | 0 |
| 10:33 AM | $298.71 | Up $0.00 | $298.71 | $298.71 | 100 |
| 10:33 AM | $298.71 | Up $0.00 | $298.71 | $298.71 | 0 |
| 10:33 AM | $298.71 | Up $0.00 | $298.71 | $298.71 | 0 |
| 10:32 AM | $298.71 | Up $0.22 | $298.71 | $298.71 | 100 |
| 10:24 AM | $298.49 | Up $0.19 | $298.49 | $298.19 | 200 |
| 10:24 AM | $298.49 | Up $0.00 | $298.49 | $298.19 | 0 |
| 10:24 AM | $298.49 | Up $0.00 | $298.49 | $298.19 | 0 |
| 10:24 AM | $298.49 | Up $0.00 | $298.49 | $298.19 | 0 |
| 10:24 AM | $298.49 | Up $0.00 | $298.49 | $298.19 | 0 |
| 10:24 AM | $298.49 | Up $0.00 | $298.49 | $298.19 | 0 |
| 10:24 AM | $298.49 | Up $0.00 | $298.49 | $298.19 | 0 |
| 10:24 AM | $298.49 | Up $0.00 | $298.49 | $298.19 | 0 |
| 10:23 AM | $298.30 | Down $ -1.12 | $298.52 | $298.30 | 1,000 |
| 10:22 AM | $299.42 | Up $0.92 | $299.42 | $298.75 | 1,200 |
| 10:21 AM | $298.50 | Up $1.23 | $298.50 | $297.28 | 1,300 |
| 10:20 AM | $297.27 | Up $0.36 | $297.27 | $297.27 | 100 |
| 10:19 AM | $296.91 | Up $1.87 | $296.91 | $296.03 | 800 |
| 10:18 AM | $295.05 | Down $ -0.98 | $296.04 | $295.05 | 600 |
| 10:17 AM | $296.03 | Up $1.27 | $296.03 | $296.03 | 100 |
| 10:16 AM | $294.76 | Down $ -1.13 | $296.05 | $294.76 | 1,700 |
| 10:15 AM | $295.89 | Down $ -0.09 | $295.89 | $295.89 | 100 |
| 10:11 AM | $295.98 | Up $0.28 | $296.00 | $295.68 | 1,100 |
| 10:11 AM | $295.98 | Up $0.00 | $296.00 | $295.68 | 0 |
| 10:11 AM | $295.98 | Up $0.00 | $296.00 | $295.68 | 0 |
| 10:11 AM | $295.98 | Up $0.00 | $296.00 | $295.68 | 0 |
| 10:09 AM | $295.70 | Up $1.93 | $295.70 | $294.39 | 300 |
| 10:09 AM | $295.70 | Up $0.00 | $295.70 | $294.39 | 0 |
| 10:04 AM | $293.77 | Down $ -2.93 | $296.10 | $293.74 | 2,400 |
| 10:04 AM | $293.77 | Up $0.00 | $296.10 | $293.74 | 0 |
| 10:04 AM | $293.77 | Up $0.00 | $296.10 | $293.74 | 0 |
| 10:04 AM | $293.77 | Up $0.00 | $296.10 | $293.74 | 0 |
| 10:04 AM | $293.77 | Up $0.00 | $296.10 | $293.74 | 0 |
| 10:01 AM | $296.70 | Up $0.00 | $296.70 | $296.70 | 100 |
| 10:01 AM | $296.70 | Up $0.00 | $296.70 | $296.70 | 0 |
| 10:01 AM | $296.70 | Up $0.00 | $296.70 | $296.70 | 0 |
| 10:00 AM | $296.70 | Up $0.60 | $296.70 | $296.11 | 1,100 |
| 09:54 AM | $296.10 | Down $ -1.90 | $297.17 | $296.10 | 3,700 |
| 09:54 AM | $296.10 | Up $0.00 | $297.17 | $296.10 | 0 |
| 09:54 AM | $296.10 | Up $0.00 | $297.17 | $296.10 | 0 |
| 09:54 AM | $296.10 | Up $0.00 | $297.17 | $296.10 | 0 |
| 09:54 AM | $296.10 | Up $0.00 | $297.17 | $296.10 | 0 |
| 09:54 AM | $296.10 | Up $0.00 | $297.17 | $296.10 | 0 |
| 09:51 AM | $298.00 | Up $1.00 | $298.06 | $297.00 | 1,700 |
| 09:51 AM | $298.00 | Up $0.00 | $298.06 | $297.00 | 0 |
| 09:51 AM | $298.00 | Up $0.00 | $298.06 | $297.00 | 0 |
| 09:49 AM | $297.00 | Down $ -1.73 | $298.43 | $297.00 | 300 |
| 09:49 AM | $297.00 | Up $0.00 | $298.43 | $297.00 | 0 |
| 09:48 AM | $298.73 | Up $0.73 | $298.73 | $298.73 | 100 |
| 09:47 AM | $298.00 | Down $ -1.93 | $299.69 | $298.00 | 1,700 |
| 09:44 AM | $299.93 | Up $0.00 | $299.93 | $299.20 | 1,000 |
| 09:44 AM | $299.93 | Up $0.00 | $299.93 | $299.20 | 0 |
| 09:44 AM | $299.93 | Up $0.00 | $299.93 | $299.20 | 0 |
| 09:40 AM | $299.93 | Up $0.81 | $299.93 | $299.07 | 200 |
| 09:40 AM | $299.93 | Up $0.00 | $299.93 | $299.07 | 0 |
| 09:40 AM | $299.93 | Up $0.00 | $299.93 | $299.07 | 0 |
| 09:40 AM | $299.93 | Up $0.00 | $299.93 | $299.07 | 0 |
| 09:39 AM | $299.12 | Down $ -0.38 | $299.12 | $299.12 | 100 |
| 09:38 AM | $299.50 | Down $ -1.32 | $300.00 | $299.50 | 700 |
| 09:37 AM | $300.82 | Up $0.81 | $300.82 | $300.81 | 500 |
| 09:36 AM | $300.01 | Up $1.94 | $300.81 | $299.93 | 800 |
| 09:35 AM | $298.07 | Up $1.62 | $298.07 | $297.97 | 600 |
| 09:34 AM | $296.45 | Down $ -0.41 | $296.45 | $296.45 | 100 |
| 09:33 AM | $296.86 | Down $ -1.66 | $298.50 | $296.86 | 1,600 |
| 09:32 AM | $298.52 | Down $ -1.43 | $298.52 | $298.52 | 100 |
| 09:30 AM | $299.95 | Down $ -1.85 | $301.26 | $299.95 | 1,600 |
| 09:30 AM | $299.95 | Up $0.00 | $301.26 | $299.95 | 0 |
| Previous close | $301.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/09/2026 | $299.11 | $295.65 | $299.63 | $295.60 | 19,800 |
| 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 |
| 28/07/2026 | $369.46 | $363.03 | $370.82 | $361.55 | 273,900 |
| 27/07/2026 | $373.41 | $365.82 | $374.92 | $364.86 | 178,000 |
| 24/07/2026 | $366.24 | $369.10 | $370.99 | $363.23 | 127,400 |
| 23/07/2026 | $362.02 | $357.68 | $364.38 | $357.36 | 232,000 |
| 22/07/2026 | $352.73 | $348.93 | $352.93 | $347.20 | 202,100 |
Graphs are not available, please refer to the detailed table