Find a quote
BOMBARDIER INC., CL. B, SV
265.69 Down -1.04 (-0.39 %)
Delayed : 2026/01/23 17:00:00
- Previous close $266.73
- Opening $267.76
- Today High $273.99
- Today Low $265.42
- Price Bid $265.50
- Price Ask $265.50
- 52 Weeks High $273.99
- 52 Weeks Low $71.79
- Size Bid 1
- Size Ask 3
- Volume 323,328
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $265.69 | Up $0.16 | $265.69 | $265.69 | 41,500 |
| 03:59 PM | $265.53 | Up $0.11 | $265.80 | $265.49 | 6,500 |
| 03:58 PM | $265.42 | Down $ -0.23 | $265.81 | $265.42 | 8,400 |
| 03:57 PM | $265.65 | Down $ -0.36 | $266.07 | $265.65 | 4,800 |
| 03:56 PM | $266.01 | Down $ -0.03 | $266.28 | $266.00 | 7,700 |
| 03:55 PM | $266.04 | Down $ -0.46 | $266.53 | $266.04 | 3,200 |
| 03:54 PM | $266.50 | Up $0.21 | $266.61 | $266.26 | 5,500 |
| 03:53 PM | $266.29 | Down $ -0.14 | $266.43 | $266.29 | 2,000 |
| 03:52 PM | $266.43 | Up $0.42 | $266.43 | $265.82 | 2,700 |
| 03:51 PM | $266.01 | Up $0.19 | $266.10 | $265.76 | 3,900 |
| 03:50 PM | $265.82 | Down $ -0.29 | $266.01 | $265.67 | 2,400 |
| 03:49 PM | $266.11 | Down $ -0.30 | $266.65 | $266.06 | 7,100 |
| 03:48 PM | $266.41 | Down $ -0.03 | $266.49 | $266.40 | 900 |
| 03:47 PM | $266.44 | Up $0.01 | $266.66 | $266.42 | 1,700 |
| 03:46 PM | $266.43 | Down $ -0.25 | $266.54 | $266.43 | 1,100 |
| 03:45 PM | $266.68 | Up $0.06 | $266.68 | $266.61 | 800 |
| 03:44 PM | $266.61 | Down $ -0.05 | $266.61 | $266.61 | 500 |
| 03:43 PM | $266.66 | Up $0.20 | $266.66 | $266.47 | 1,100 |
| 03:42 PM | $266.46 | Up $0.00 | $266.48 | $266.42 | 700 |
| 03:41 PM | $266.46 | Down $ -0.02 | $266.48 | $266.29 | 2,800 |
| 03:40 PM | $266.48 | Up $0.83 | $266.48 | $265.84 | 2,700 |
| 03:39 PM | $265.65 | Down $ -0.85 | $266.30 | $265.65 | 2,300 |
| 03:38 PM | $266.50 | Up $0.20 | $266.50 | $266.50 | 200 |
| 03:37 PM | $266.30 | Down $ -0.10 | $266.42 | $266.30 | 1,100 |
| 03:36 PM | $266.40 | Down $ -0.07 | $266.55 | $266.40 | 2,600 |
| 03:34 PM | $266.47 | Up $0.36 | $266.47 | $266.44 | 700 |
| 03:34 PM | $266.47 | Up $0.00 | $266.47 | $266.44 | 0 |
| 03:33 PM | $266.11 | Down $ -0.35 | $266.11 | $266.11 | 100 |
| 03:32 PM | $266.46 | Up $0.30 | $266.46 | $266.00 | 5,600 |
| 03:31 PM | $266.16 | Down $ -1.51 | $267.67 | $266.16 | 6,900 |
| 03:30 PM | $267.67 | Down $ -0.34 | $268.01 | $267.66 | 3,500 |
| 03:29 PM | $268.01 | Down $ -0.10 | $268.12 | $268.01 | 900 |
| 03:28 PM | $268.11 | Down $ -0.14 | $268.11 | $268.11 | 100 |
| 03:25 PM | $268.26 | Down $ -0.20 | $268.26 | $268.15 | 1,600 |
| 03:25 PM | $268.26 | Up $0.00 | $268.26 | $268.15 | 0 |
| 03:25 PM | $268.26 | Up $0.00 | $268.26 | $268.15 | 0 |
| 03:22 PM | $268.46 | Down $ -0.46 | $268.70 | $268.46 | 600 |
| 03:22 PM | $268.46 | Up $0.00 | $268.70 | $268.46 | 0 |
| 03:22 PM | $268.46 | Up $0.00 | $268.70 | $268.46 | 0 |
| 03:19 PM | $268.92 | Up $0.38 | $268.92 | $268.69 | 400 |
| 03:19 PM | $268.92 | Up $0.00 | $268.92 | $268.69 | 0 |
| 03:19 PM | $268.92 | Up $0.00 | $268.92 | $268.69 | 0 |
| 03:18 PM | $268.55 | Up $0.07 | $268.57 | $268.36 | 400 |
| 03:17 PM | $268.47 | Up $0.12 | $268.47 | $268.18 | 500 |
| 03:16 PM | $268.35 | Up $0.23 | $268.36 | $268.06 | 1,000 |
| 03:15 PM | $268.12 | Down $ -0.69 | $268.80 | $268.11 | 1,300 |
| 03:14 PM | $268.81 | Down $ -0.27 | $268.81 | $268.81 | 200 |
| 03:13 PM | $269.08 | Down $ -0.08 | $269.08 | $269.00 | 500 |
| 03:12 PM | $269.16 | Down $ -0.16 | $269.31 | $269.16 | 300 |
| 03:11 PM | $269.32 | Up $0.00 | $269.32 | $269.32 | 100 |
| 03:10 PM | $269.32 | Down $ -0.28 | $269.32 | $269.32 | 100 |
| 03:09 PM | $269.60 | Up $0.27 | $269.64 | $269.60 | 200 |
| 03:08 PM | $269.33 | Down $ -0.33 | $269.33 | $269.33 | 100 |
| 03:07 PM | $269.66 | Up $0.03 | $269.70 | $269.35 | 2,500 |
| 03:04 PM | $269.63 | Up $0.00 | $269.63 | $269.63 | 100 |
| 03:04 PM | $269.63 | Up $0.00 | $269.63 | $269.63 | 0 |
| 03:04 PM | $269.63 | Up $0.00 | $269.63 | $269.63 | 0 |
| 03:03 PM | $269.63 | Down $ -0.20 | $269.63 | $269.63 | 100 |
| 03:01 PM | $269.83 | Down $ -0.64 | $270.29 | $269.51 | 4,900 |
| 03:01 PM | $269.83 | Up $0.00 | $270.29 | $269.51 | 0 |
| 03:00 PM | $270.47 | Down $ -0.14 | $270.61 | $270.43 | 600 |
| 02:59 PM | $270.61 | Up $0.01 | $270.61 | $270.61 | 100 |
| 02:53 PM | $270.60 | Up $0.00 | $270.61 | $270.43 | 800 |
| 02:53 PM | $270.60 | Up $0.00 | $270.61 | $270.43 | 0 |
| 02:53 PM | $270.60 | Up $0.00 | $270.61 | $270.43 | 0 |
| 02:53 PM | $270.60 | Up $0.00 | $270.61 | $270.43 | 0 |
| 02:53 PM | $270.60 | Up $0.00 | $270.61 | $270.43 | 0 |
| 02:53 PM | $270.60 | Up $0.00 | $270.61 | $270.43 | 0 |
| 02:47 PM | $270.60 | Up $0.35 | $270.60 | $270.25 | 1,300 |
| 02:47 PM | $270.60 | Up $0.00 | $270.60 | $270.25 | 0 |
| 02:47 PM | $270.60 | Up $0.00 | $270.60 | $270.25 | 0 |
| 02:47 PM | $270.60 | Up $0.00 | $270.60 | $270.25 | 0 |
| 02:47 PM | $270.60 | Up $0.00 | $270.60 | $270.25 | 0 |
| 02:47 PM | $270.60 | Up $0.00 | $270.60 | $270.25 | 0 |
| 02:46 PM | $270.25 | Up $0.00 | $270.25 | $270.25 | 300 |
| 02:45 PM | $270.25 | Up $0.24 | $270.25 | $270.25 | 200 |
| 02:44 PM | $270.01 | Down $ -0.25 | $270.01 | $270.01 | 100 |
| 02:43 PM | $270.26 | Up $0.00 | $270.26 | $270.26 | 400 |
| 02:40 PM | $270.25 | Down $ -0.38 | $270.88 | $270.23 | 6,800 |
| 02:40 PM | $270.25 | Up $0.00 | $270.88 | $270.23 | 0 |
| 02:40 PM | $270.25 | Up $0.00 | $270.88 | $270.23 | 0 |
| 02:39 PM | $270.63 | Down $ -0.37 | $271.17 | $270.63 | 900 |
| 02:38 PM | $271.00 | Down $ -0.25 | $271.18 | $271.00 | 200 |
| 02:37 PM | $271.25 | Up $0.04 | $271.25 | $271.25 | 400 |
| 02:31 PM | $271.21 | Down $ -0.03 | $271.21 | $271.21 | 100 |
| 02:31 PM | $271.21 | Up $0.00 | $271.21 | $271.21 | 0 |
| 02:31 PM | $271.21 | Up $0.00 | $271.21 | $271.21 | 0 |
| 02:31 PM | $271.21 | Up $0.00 | $271.21 | $271.21 | 0 |
| 02:31 PM | $271.21 | Up $0.00 | $271.21 | $271.21 | 0 |
| 02:31 PM | $271.21 | Up $0.00 | $271.21 | $271.21 | 0 |
| 02:29 PM | $271.24 | Down $ -0.19 | $271.24 | $271.24 | 100 |
| 02:29 PM | $271.24 | Up $0.00 | $271.24 | $271.24 | 0 |
| 02:26 PM | $271.43 | Down $ -0.37 | $271.69 | $271.43 | 800 |
| 02:26 PM | $271.43 | Up $0.00 | $271.69 | $271.43 | 0 |
| 02:26 PM | $271.43 | Up $0.00 | $271.69 | $271.43 | 0 |
| 02:25 PM | $271.80 | Up $0.00 | $271.80 | $271.80 | 100 |
| 02:24 PM | $271.80 | Down $ -0.01 | $271.80 | $271.80 | 300 |
| 02:23 PM | $271.81 | Up $0.38 | $271.82 | $271.81 | 300 |
| 02:21 PM | $271.43 | Up $0.15 | $271.43 | $271.43 | 400 |
| 02:21 PM | $271.43 | Up $0.00 | $271.43 | $271.43 | 0 |
| 02:20 PM | $271.28 | Up $0.16 | $271.28 | $271.14 | 900 |
| 02:18 PM | $271.12 | Up $0.17 | $271.12 | $271.12 | 100 |
| 02:18 PM | $271.12 | Up $0.00 | $271.12 | $271.12 | 0 |
| 02:16 PM | $270.95 | Up $0.00 | $270.95 | $270.95 | 200 |
| 02:16 PM | $270.95 | Up $0.00 | $270.95 | $270.95 | 0 |
| 02:14 PM | $270.95 | Down $ -0.30 | $270.96 | $270.95 | 200 |
| 02:14 PM | $270.95 | Up $0.00 | $270.96 | $270.95 | 0 |
| 02:13 PM | $271.25 | Down $ -0.25 | $271.40 | $271.24 | 300 |
| 02:12 PM | $271.50 | Down $ -0.11 | $271.86 | $271.50 | 700 |
| 02:10 PM | $271.61 | Up $0.10 | $271.61 | $271.51 | 200 |
| 02:10 PM | $271.61 | Up $0.00 | $271.61 | $271.51 | 0 |
| 02:09 PM | $271.51 | Up $0.53 | $271.51 | $271.38 | 900 |
| 02:08 PM | $270.98 | Down $ -1.31 | $272.08 | $270.98 | 3,100 |
| 02:07 PM | $272.29 | Down $ -0.08 | $272.29 | $272.08 | 200 |
| 02:06 PM | $272.37 | Up $0.16 | $272.37 | $272.37 | 100 |
| 02:05 PM | $272.21 | Down $ -0.29 | $272.54 | $272.21 | 2,800 |
| 02:04 PM | $272.50 | Up $0.29 | $272.50 | $272.48 | 700 |
| 02:01 PM | $272.21 | Down $ -0.04 | $272.21 | $272.21 | 100 |
| 02:01 PM | $272.21 | Up $0.00 | $272.21 | $272.21 | 0 |
| 02:01 PM | $272.21 | Up $0.00 | $272.21 | $272.21 | 0 |
| 01:59 PM | $272.25 | Down $ -0.25 | $272.25 | $272.25 | 100 |
| 01:59 PM | $272.25 | Up $0.00 | $272.25 | $272.25 | 0 |
| 01:58 PM | $272.50 | Up $0.41 | $272.50 | $272.38 | 1,100 |
| 01:56 PM | $272.09 | Down $ -0.14 | $272.09 | $272.09 | 300 |
| 01:56 PM | $272.09 | Up $0.00 | $272.09 | $272.09 | 0 |
| 01:54 PM | $272.23 | Up $0.70 | $272.23 | $271.64 | 1,900 |
| 01:54 PM | $272.23 | Up $0.00 | $272.23 | $271.64 | 0 |
| 01:51 PM | $271.53 | Up $0.01 | $271.53 | $271.53 | 100 |
| 01:51 PM | $271.53 | Up $0.00 | $271.53 | $271.53 | 0 |
| 01:51 PM | $271.53 | Up $0.00 | $271.53 | $271.53 | 0 |
| 01:46 PM | $271.52 | Up $0.04 | $271.52 | $271.48 | 200 |
| 01:46 PM | $271.52 | Up $0.00 | $271.52 | $271.48 | 0 |
| 01:46 PM | $271.52 | Up $0.00 | $271.52 | $271.48 | 0 |
| 01:46 PM | $271.52 | Up $0.00 | $271.52 | $271.48 | 0 |
| 01:46 PM | $271.52 | Up $0.00 | $271.52 | $271.48 | 0 |
| 01:43 PM | $271.48 | Down $ -0.16 | $271.48 | $271.48 | 100 |
| 01:43 PM | $271.48 | Up $0.00 | $271.48 | $271.48 | 0 |
| 01:43 PM | $271.48 | Up $0.00 | $271.48 | $271.48 | 0 |
| 01:41 PM | $271.64 | Down $ -0.01 | $271.64 | $271.64 | 200 |
| 01:41 PM | $271.64 | Up $0.00 | $271.64 | $271.64 | 0 |
| 01:40 PM | $271.65 | Down $ -0.16 | $271.65 | $271.65 | 200 |
| 01:36 PM | $271.81 | Down $ -0.27 | $271.85 | $271.80 | 1,300 |
| 01:36 PM | $271.81 | Up $0.00 | $271.85 | $271.80 | 0 |
| 01:36 PM | $271.81 | Up $0.00 | $271.85 | $271.80 | 0 |
| 01:36 PM | $271.81 | Up $0.00 | $271.85 | $271.80 | 0 |
| 01:35 PM | $272.08 | Up $0.00 | $272.08 | $272.08 | 100 |
| 01:33 PM | $272.08 | Down $ -0.42 | $272.18 | $272.06 | 400 |
| 01:33 PM | $272.08 | Up $0.00 | $272.18 | $272.06 | 0 |
| 01:31 PM | $272.50 | Up $0.69 | $272.50 | $271.67 | 1,300 |
| 01:31 PM | $272.50 | Up $0.00 | $272.50 | $271.67 | 0 |
| 01:30 PM | $271.81 | Down $ -0.21 | $271.97 | $271.81 | 400 |
| 01:27 PM | $272.02 | Up $0.50 | $272.02 | $271.82 | 800 |
| 01:27 PM | $272.02 | Up $0.00 | $272.02 | $271.82 | 0 |
| 01:27 PM | $272.02 | Up $0.00 | $272.02 | $271.82 | 0 |
| 01:20 PM | $271.52 | Down $ -0.52 | $271.80 | $271.23 | 1,400 |
| 01:20 PM | $271.52 | Up $0.00 | $271.80 | $271.23 | 0 |
| 01:20 PM | $271.52 | Up $0.00 | $271.80 | $271.23 | 0 |
| 01:20 PM | $271.52 | Up $0.00 | $271.80 | $271.23 | 0 |
| 01:20 PM | $271.52 | Up $0.00 | $271.80 | $271.23 | 0 |
| 01:20 PM | $271.52 | Up $0.00 | $271.80 | $271.23 | 0 |
| 01:20 PM | $271.52 | Up $0.00 | $271.80 | $271.23 | 0 |
| 01:16 PM | $272.04 | Up $0.17 | $272.04 | $271.75 | 500 |
| 01:16 PM | $272.04 | Up $0.00 | $272.04 | $271.75 | 0 |
| 01:16 PM | $272.04 | Up $0.00 | $272.04 | $271.75 | 0 |
| 01:16 PM | $272.04 | Up $0.00 | $272.04 | $271.75 | 0 |
| 01:14 PM | $271.87 | Up $0.03 | $271.87 | $271.71 | 1,300 |
| 01:14 PM | $271.87 | Up $0.00 | $271.87 | $271.71 | 0 |
| 01:12 PM | $271.84 | Down $ -0.37 | $271.84 | $271.84 | 200 |
| 01:12 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:11 PM | $272.21 | Down $ -0.05 | $272.21 | $271.85 | 500 |
| 01:10 PM | $272.26 | Up $0.46 | $272.26 | $271.64 | 1,000 |
| 01:09 PM | $271.80 | Down $ -0.06 | $271.81 | $271.79 | 400 |
| 01:08 PM | $271.86 | Up $0.95 | $272.19 | $270.91 | 4,000 |
| 01:07 PM | $270.91 | Up $0.16 | $270.91 | $270.91 | 200 |
| 01:06 PM | $270.75 | Up $0.02 | $270.75 | $270.73 | 200 |
| 01:04 PM | $270.73 | Up $0.09 | $270.73 | $270.73 | 100 |
| 01:04 PM | $270.73 | Up $0.00 | $270.73 | $270.73 | 0 |
| 01:01 PM | $270.64 | Down $ -0.23 | $270.77 | $270.64 | 500 |
| 01:01 PM | $270.64 | Up $0.00 | $270.77 | $270.64 | 0 |
| 01:01 PM | $270.64 | Up $0.00 | $270.77 | $270.64 | 0 |
| 12:59 PM | $270.87 | Down $ -0.10 | $270.96 | $270.66 | 3,400 |
| 12:59 PM | $270.87 | Up $0.00 | $270.96 | $270.66 | 0 |
| 12:58 PM | $270.97 | Down $ -0.26 | $270.97 | $270.85 | 500 |
| 12:57 PM | $271.23 | Up $0.31 | $271.23 | $271.10 | 200 |
| 12:56 PM | $270.92 | Down $ -0.02 | $270.93 | $270.92 | 500 |
| 12:55 PM | $270.94 | Down $ -0.16 | $270.94 | $270.94 | 100 |
| 12:51 PM | $271.10 | Down $ -0.45 | $271.32 | $270.98 | 4,600 |
| 12:51 PM | $271.10 | Up $0.00 | $271.32 | $270.98 | 0 |
| 12:51 PM | $271.10 | Up $0.00 | $271.32 | $270.98 | 0 |
| 12:51 PM | $271.10 | Up $0.00 | $271.32 | $270.98 | 0 |
| 12:50 PM | $271.55 | Down $ -0.28 | $271.77 | $271.55 | 800 |
| 12:49 PM | $271.83 | Down $ -0.13 | $271.96 | $271.83 | 300 |
| 12:48 PM | $271.96 | Down $ -0.08 | $271.96 | $271.96 | 100 |
| 12:45 PM | $272.04 | Down $ -0.09 | $272.04 | $272.04 | 100 |
| 12:45 PM | $272.04 | Up $0.00 | $272.04 | $272.04 | 0 |
| 12:45 PM | $272.04 | Up $0.00 | $272.04 | $272.04 | 0 |
| 12:44 PM | $272.13 | Down $ -0.03 | $272.13 | $272.13 | 300 |
| 12:42 PM | $272.16 | Down $ -0.12 | $272.27 | $272.16 | 400 |
| 12:42 PM | $272.16 | Up $0.00 | $272.27 | $272.16 | 0 |
| 12:41 PM | $272.28 | Down $ -0.02 | $272.30 | $272.28 | 400 |
| 12:39 PM | $272.30 | Up $0.00 | $272.31 | $272.29 | 300 |
| 12:39 PM | $272.30 | Up $0.00 | $272.31 | $272.29 | 0 |
| 12:36 PM | $272.30 | Up $0.02 | $272.31 | $272.30 | 200 |
| 12:36 PM | $272.30 | Up $0.00 | $272.31 | $272.30 | 0 |
| 12:36 PM | $272.30 | Up $0.00 | $272.31 | $272.30 | 0 |
| 12:31 PM | $272.28 | Down $ -0.36 | $272.28 | $272.28 | 100 |
| 12:31 PM | $272.28 | Up $0.00 | $272.28 | $272.28 | 0 |
| 12:31 PM | $272.28 | Up $0.00 | $272.28 | $272.28 | 0 |
| 12:31 PM | $272.28 | Up $0.00 | $272.28 | $272.28 | 0 |
| 12:31 PM | $272.28 | Up $0.00 | $272.28 | $272.28 | 0 |
| 12:30 PM | $272.64 | Up $0.14 | $272.64 | $272.64 | 100 |
| 12:29 PM | $272.50 | Up $0.00 | $272.50 | $272.44 | 700 |
| 12:24 PM | $272.50 | Up $0.04 | $272.50 | $272.46 | 2,200 |
| 12:24 PM | $272.50 | Up $0.00 | $272.50 | $272.46 | 0 |
| 12:24 PM | $272.50 | Up $0.00 | $272.50 | $272.46 | 0 |
| 12:24 PM | $272.50 | Up $0.00 | $272.50 | $272.46 | 0 |
| 12:24 PM | $272.50 | Up $0.00 | $272.50 | $272.46 | 0 |
| 12:23 PM | $272.46 | Down $ -0.02 | $272.46 | $272.46 | 100 |
| 12:22 PM | $272.48 | Up $0.15 | $272.48 | $272.48 | 100 |
| 12:21 PM | $272.33 | Up $0.72 | $272.43 | $271.81 | 1,600 |
| 12:17 PM | $271.61 | Down $ -0.22 | $271.83 | $271.61 | 1,400 |
| 12:17 PM | $271.61 | Up $0.00 | $271.83 | $271.61 | 0 |
| 12:17 PM | $271.61 | Up $0.00 | $271.83 | $271.61 | 0 |
| 12:17 PM | $271.61 | Up $0.00 | $271.83 | $271.61 | 0 |
| 12:16 PM | $271.83 | Down $ -0.18 | $271.83 | $271.83 | 100 |
| 12:13 PM | $272.01 | Up $0.00 | $272.01 | $272.00 | 2,200 |
| 12:13 PM | $272.01 | Up $0.00 | $272.01 | $272.00 | 0 |
| 12:13 PM | $272.01 | Up $0.00 | $272.01 | $272.00 | 0 |
| 12:12 PM | $272.01 | Up $0.43 | $272.23 | $271.90 | 2,000 |
| 12:11 PM | $271.58 | Up $0.04 | $271.58 | $271.58 | 100 |
| 12:08 PM | $271.54 | Up $0.01 | $271.54 | $271.54 | 200 |
| 12:08 PM | $271.54 | Up $0.00 | $271.54 | $271.54 | 0 |
| 12:08 PM | $271.54 | Up $0.00 | $271.54 | $271.54 | 0 |
| 12:07 PM | $271.53 | Down $ -0.42 | $271.53 | $271.53 | 200 |
| 12:01 PM | $271.95 | Up $0.15 | $271.95 | $271.80 | 200 |
| 12:01 PM | $271.95 | Up $0.00 | $271.95 | $271.80 | 0 |
| 12:01 PM | $271.95 | Up $0.00 | $271.95 | $271.80 | 0 |
| 12:01 PM | $271.95 | Up $0.00 | $271.95 | $271.80 | 0 |
| 12:01 PM | $271.95 | Up $0.00 | $271.95 | $271.80 | 0 |
| 12:01 PM | $271.95 | Up $0.00 | $271.95 | $271.80 | 0 |
| 12:00 PM | $271.79 | Down $ -0.23 | $271.79 | $271.79 | 100 |
| 11:58 AM | $272.02 | Up $0.81 | $272.02 | $271.37 | 1,400 |
| 11:58 AM | $272.02 | Up $0.00 | $272.02 | $271.37 | 0 |
| 11:57 AM | $271.21 | Up $0.34 | $271.22 | $271.20 | 600 |
| 11:55 AM | $270.87 | Down $ -0.13 | $270.87 | $270.87 | 100 |
| 11:55 AM | $270.87 | Up $0.00 | $270.87 | $270.87 | 0 |
| 11:53 AM | $271.00 | Down $ -0.03 | $271.00 | $271.00 | 100 |
| 11:53 AM | $271.00 | Up $0.00 | $271.00 | $271.00 | 0 |
| 11:52 AM | $271.03 | Down $ -0.42 | $271.42 | $271.03 | 1,000 |
| 11:50 AM | $271.45 | Down $ -0.18 | $271.45 | $271.45 | 100 |
| 11:50 AM | $271.45 | Up $0.00 | $271.45 | $271.45 | 0 |
| 11:48 AM | $271.63 | Down $ -0.15 | $271.63 | $271.63 | 100 |
| 11:48 AM | $271.63 | Up $0.00 | $271.63 | $271.63 | 0 |
| 11:46 AM | $271.78 | Up $0.29 | $271.78 | $271.44 | 600 |
| 11:46 AM | $271.78 | Up $0.00 | $271.78 | $271.44 | 0 |
| 11:45 AM | $271.49 | Up $0.01 | $271.49 | $271.49 | 200 |
| 11:39 AM | $271.48 | Down $ -0.05 | $271.51 | $271.48 | 700 |
| 11:39 AM | $271.48 | Up $0.00 | $271.51 | $271.48 | 0 |
| 11:39 AM | $271.48 | Up $0.00 | $271.51 | $271.48 | 0 |
| 11:39 AM | $271.48 | Up $0.00 | $271.51 | $271.48 | 0 |
| 11:39 AM | $271.48 | Up $0.00 | $271.51 | $271.48 | 0 |
| 11:39 AM | $271.48 | Up $0.00 | $271.51 | $271.48 | 0 |
| 11:37 AM | $271.53 | Down $ -0.12 | $271.66 | $271.53 | 1,000 |
| 11:37 AM | $271.53 | Up $0.00 | $271.66 | $271.53 | 0 |
| 11:35 AM | $271.65 | Up $0.37 | $271.65 | $271.65 | 300 |
| 11:35 AM | $271.65 | Up $0.00 | $271.65 | $271.65 | 0 |
| 11:34 AM | $271.28 | Down $ -0.18 | $271.28 | $271.28 | 200 |
| 11:32 AM | $271.46 | Down $ -0.73 | $271.85 | $271.13 | 1,400 |
| 11:32 AM | $271.46 | Up $0.00 | $271.85 | $271.13 | 0 |
| 11:31 AM | $272.19 | Down $ -0.31 | $272.37 | $272.09 | 1,200 |
| 11:29 AM | $272.50 | Up $0.00 | $272.50 | $272.35 | 300 |
| 11:29 AM | $272.50 | Up $0.00 | $272.50 | $272.35 | 0 |
| 11:28 AM | $272.50 | Down $ -0.30 | $272.50 | $272.48 | 200 |
| 11:26 AM | $272.80 | Down $ -0.53 | $273.02 | $272.80 | 500 |
| 11:26 AM | $272.80 | Up $0.00 | $273.02 | $272.80 | 0 |
| 11:25 AM | $273.33 | Up $0.67 | $273.33 | $272.90 | 3,000 |
| 11:24 AM | $272.66 | Down $ -0.17 | $272.68 | $272.66 | 900 |
| 11:23 AM | $272.83 | Down $ -0.26 | $273.09 | $272.83 | 2,600 |
| 11:22 AM | $273.09 | Down $ -0.27 | $273.09 | $273.09 | 100 |
| 11:20 AM | $273.36 | Up $0.00 | $273.36 | $273.22 | 700 |
| 11:20 AM | $273.36 | Up $0.00 | $273.36 | $273.22 | 0 |
| 11:19 AM | $273.36 | Up $0.36 | $273.36 | $273.36 | 300 |
| 11:18 AM | $273.00 | Up $0.06 | $273.00 | $273.00 | 100 |
| 11:17 AM | $272.94 | Down $ -0.13 | $272.95 | $272.94 | 200 |
| 11:16 AM | $273.07 | Down $ -0.33 | $273.39 | $273.07 | 800 |
| 11:15 AM | $273.40 | Down $ -0.50 | $273.40 | $273.40 | 100 |
| 11:12 AM | $273.90 | Up $0.27 | $273.99 | $273.81 | 300 |
| 11:12 AM | $273.90 | Up $0.00 | $273.99 | $273.81 | 0 |
| 11:12 AM | $273.90 | Up $0.00 | $273.99 | $273.81 | 0 |
| 11:11 AM | $273.63 | Up $0.69 | $273.63 | $273.33 | 400 |
| 11:10 AM | $272.94 | Down $ -0.01 | $273.15 | $272.94 | 400 |
| 11:09 AM | $272.95 | Up $0.30 | $272.95 | $272.64 | 1,300 |
| 11:08 AM | $272.65 | Up $0.00 | $272.65 | $272.50 | 300 |
| 11:07 AM | $272.65 | Down $ -0.56 | $272.97 | $272.65 | 500 |
| 11:06 AM | $273.21 | Down $ -0.08 | $273.21 | $273.21 | 100 |
| 11:05 AM | $273.29 | Up $0.04 | $273.30 | $273.05 | 900 |
| 11:04 AM | $273.25 | Up $0.00 | $273.25 | $273.25 | 300 |
| 11:03 AM | $273.25 | Up $1.44 | $273.25 | $272.00 | 6,700 |
| 11:01 AM | $271.81 | Down $ -0.19 | $271.81 | $271.81 | 100 |
| 11:01 AM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 10:59 AM | $272.00 | Up $0.41 | $272.00 | $270.95 | 7,700 |
| 10:59 AM | $272.00 | Up $0.00 | $272.00 | $270.95 | 0 |
| 10:58 AM | $271.59 | Up $0.02 | $271.59 | $271.59 | 300 |
| 10:54 AM | $271.57 | Down $ -0.27 | $271.57 | $271.57 | 100 |
| 10:54 AM | $271.57 | Up $0.00 | $271.57 | $271.57 | 0 |
| 10:54 AM | $271.57 | Up $0.00 | $271.57 | $271.57 | 0 |
| 10:54 AM | $271.57 | Up $0.00 | $271.57 | $271.57 | 0 |
| 10:52 AM | $271.84 | Up $0.02 | $271.84 | $271.80 | 400 |
| 10:52 AM | $271.84 | Up $0.00 | $271.84 | $271.80 | 0 |
| 10:51 AM | $271.82 | Up $0.25 | $271.82 | $271.69 | 300 |
| 10:50 AM | $271.57 | Down $ -0.16 | $271.79 | $271.57 | 500 |
| 10:49 AM | $271.73 | Up $0.31 | $271.73 | $271.67 | 700 |
| 10:48 AM | $271.42 | Up $0.40 | $271.42 | $271.23 | 500 |
| 10:47 AM | $271.02 | Up $0.02 | $271.12 | $271.02 | 200 |
| 10:43 AM | $271.00 | Up $0.14 | $271.00 | $270.98 | 400 |
| 10:43 AM | $271.00 | Up $0.00 | $271.00 | $270.98 | 0 |
| 10:43 AM | $271.00 | Up $0.00 | $271.00 | $270.98 | 0 |
| 10:43 AM | $271.00 | Up $0.00 | $271.00 | $270.98 | 0 |
| 10:42 AM | $270.86 | Down $ -0.13 | $271.08 | $270.79 | 1,300 |
| 10:41 AM | $270.99 | Down $ -0.06 | $270.99 | $270.99 | 100 |
| 10:40 AM | $271.06 | Up $0.01 | $271.06 | $270.94 | 500 |
| 10:38 AM | $271.04 | Down $ -0.15 | $271.05 | $271.04 | 200 |
| 10:38 AM | $271.04 | Up $0.00 | $271.05 | $271.04 | 0 |
| 10:35 AM | $271.19 | Down $ -0.11 | $271.19 | $271.16 | 400 |
| 10:35 AM | $271.19 | Up $0.00 | $271.19 | $271.16 | 0 |
| 10:35 AM | $271.19 | Up $0.00 | $271.19 | $271.16 | 0 |
| 10:34 AM | $271.30 | Down $ -0.01 | $271.52 | $271.30 | 1,300 |
| 10:33 AM | $271.32 | Down $ -0.08 | $271.32 | $271.23 | 800 |
| 10:32 AM | $271.40 | Up $0.00 | $271.50 | $271.40 | 1,100 |
| 10:31 AM | $271.40 | Down $ -0.26 | $271.40 | $271.40 | 100 |
| 10:30 AM | $271.66 | Up $0.00 | $271.67 | $271.51 | 700 |
| 10:29 AM | $271.66 | Down $ -0.02 | $271.94 | $271.66 | 400 |
| 10:28 AM | $271.68 | Down $ -0.43 | $272.11 | $271.68 | 800 |
| 10:25 AM | $272.11 | Up $0.54 | $272.50 | $271.94 | 4,900 |
| 10:25 AM | $272.11 | Up $0.00 | $272.50 | $271.94 | 0 |
| 10:25 AM | $272.11 | Up $0.00 | $272.50 | $271.94 | 0 |
| 10:24 AM | $271.57 | Up $0.27 | $271.57 | $271.57 | 100 |
| 10:22 AM | $271.30 | Up $0.55 | $271.30 | $270.98 | 800 |
| 10:22 AM | $271.30 | Up $0.00 | $271.30 | $270.98 | 0 |
| 10:21 AM | $270.75 | Up $0.06 | $270.80 | $270.70 | 400 |
| 10:20 AM | $270.69 | Up $0.36 | $270.69 | $270.50 | 300 |
| 10:19 AM | $270.33 | Down $ -0.17 | $270.33 | $270.33 | 100 |
| 10:18 AM | $270.50 | Up $0.09 | $270.50 | $270.50 | 1,000 |
| 10:17 AM | $270.41 | Up $0.58 | $270.45 | $269.89 | 2,500 |
| 10:16 AM | $269.83 | Down $ -0.01 | $269.84 | $269.83 | 200 |
| 10:15 AM | $269.84 | Down $ -0.17 | $270.01 | $269.84 | 4,700 |
| 10:14 AM | $270.01 | Down $ -0.24 | $270.18 | $270.00 | 1,200 |
| 10:13 AM | $270.25 | Up $0.77 | $270.25 | $269.50 | 1,900 |
| 10:12 AM | $269.48 | Up $0.48 | $269.48 | $269.26 | 600 |
| 10:09 AM | $269.00 | Up $0.02 | $269.00 | $269.00 | 200 |
| 10:09 AM | $269.00 | Up $0.00 | $269.00 | $269.00 | 0 |
| 10:09 AM | $269.00 | Up $0.00 | $269.00 | $269.00 | 0 |
| 10:08 AM | $268.98 | Up $0.18 | $268.98 | $268.89 | 300 |
| 10:07 AM | $268.80 | Up $0.45 | $268.80 | $268.50 | 500 |
| 10:06 AM | $268.35 | Up $0.43 | $268.35 | $268.30 | 400 |
| 10:05 AM | $267.92 | Down $ -0.11 | $268.06 | $267.86 | 600 |
| 10:03 AM | $268.03 | Down $ -0.47 | $268.50 | $268.03 | 800 |
| 10:03 AM | $268.03 | Up $0.00 | $268.50 | $268.03 | 0 |
| 10:02 AM | $268.50 | Up $0.80 | $268.52 | $268.14 | 300 |
| 10:01 AM | $267.70 | Down $ -0.19 | $267.70 | $267.70 | 100 |
| 10:00 AM | $267.89 | Down $ -0.02 | $267.93 | $267.89 | 400 |
| 09:59 AM | $267.91 | Up $0.26 | $268.08 | $267.05 | 1,300 |
| 09:58 AM | $267.65 | Down $ -1.07 | $268.71 | $267.65 | 1,800 |
| 09:57 AM | $268.72 | Up $0.18 | $268.72 | $268.51 | 400 |
| 09:56 AM | $268.54 | Down $ -1.06 | $270.00 | $268.54 | 1,800 |
| 09:55 AM | $269.60 | Up $0.24 | $269.73 | $269.29 | 1,400 |
| 09:54 AM | $269.36 | Up $0.97 | $269.50 | $268.28 | 6,800 |
| 09:53 AM | $268.39 | Up $0.50 | $268.47 | $267.96 | 1,300 |
| 09:51 AM | $267.89 | Up $0.89 | $267.89 | $266.82 | 1,700 |
| 09:51 AM | $267.89 | Up $0.00 | $267.89 | $266.82 | 0 |
| 09:50 AM | $267.00 | Down $ -0.09 | $267.00 | $267.00 | 100 |
| 09:48 AM | $267.09 | Down $ -0.26 | $267.10 | $267.09 | 300 |
| 09:48 AM | $267.09 | Up $0.00 | $267.10 | $267.09 | 0 |
| 09:47 AM | $267.35 | Down $ -0.46 | $267.59 | $267.35 | 600 |
| 09:46 AM | $267.81 | Up $0.81 | $267.81 | $266.85 | 1,500 |
| 09:45 AM | $267.00 | Up $0.00 | $267.06 | $266.80 | 500 |
| 09:44 AM | $267.00 | Up $0.00 | $267.00 | $267.00 | 600 |
| 09:42 AM | $267.00 | Up $0.50 | $267.15 | $267.00 | 1,400 |
| 09:42 AM | $267.00 | Up $0.00 | $267.15 | $267.00 | 0 |
| 09:41 AM | $266.50 | Up $0.15 | $266.50 | $266.50 | 500 |
| 09:39 AM | $266.35 | Down $ -0.05 | $266.40 | $266.35 | 200 |
| 09:39 AM | $266.35 | Up $0.00 | $266.40 | $266.35 | 0 |
| 09:37 AM | $266.40 | Down $ -0.75 | $266.41 | $266.34 | 500 |
| 09:37 AM | $266.40 | Up $0.00 | $266.41 | $266.34 | 0 |
| 09:35 AM | $267.16 | Up $0.71 | $267.16 | $267.16 | 100 |
| 09:35 AM | $267.16 | Up $0.00 | $267.16 | $267.16 | 0 |
| 09:34 AM | $266.44 | Down $ -0.56 | $266.45 | $266.44 | 300 |
| 09:30 AM | $267.00 | Up $0.27 | $267.76 | $267.00 | 1,800 |
| 09:30 AM | $267.00 | Up $0.00 | $267.76 | $267.00 | 0 |
| 09:30 AM | $267.00 | Up $0.00 | $267.76 | $267.00 | 0 |
| 09:30 AM | $267.00 | Up $0.00 | $267.76 | $267.00 | 0 |
| Previous close | $266.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/01/2026 | $265.69 | $271.79 | $272.64 | $265.42 | 214,000 |
| 22/01/2026 | $266.73 | $265.18 | $269.40 | $264.90 | 110,300 |
| 21/01/2026 | $267.91 | $265.87 | $268.61 | $262.32 | 196,800 |
| 20/01/2026 | $266.72 | $266.03 | $267.23 | $264.95 | 216,100 |
| 19/01/2026 | $272.48 | $274.62 | $275.43 | $272.00 | 97,200 |
| 16/01/2026 | $275.37 | $271.89 | $275.78 | $269.26 | 192,600 |
| 15/01/2026 | $266.20 | $259.98 | $266.25 | $258.28 | 290,900 |
| 14/01/2026 | $248.38 | $246.86 | $250.66 | $246.63 | 152,900 |
| 13/01/2026 | $247.36 | $249.12 | $249.15 | $246.58 | 199,500 |
| 12/01/2026 | $249.78 | $247.74 | $250.81 | $247.57 | 174,500 |
| 09/01/2026 | $246.75 | $240.22 | $246.97 | $240.02 | 189,800 |
| 08/01/2026 | $236.49 | $236.18 | $237.37 | $234.60 | 124,900 |
| 07/01/2026 | $236.75 | $237.76 | $240.41 | $236.31 | 205,300 |
| 06/01/2026 | $238.31 | $242.70 | $243.18 | $238.10 | 255,200 |
| 05/01/2026 | $248.97 | $246.82 | $249.49 | $245.18 | 186,200 |
| 02/01/2026 | $240.69 | $238.81 | $242.74 | $237.78 | 199,800 |
| 31/12/2025 | $233.50 | $233.27 | $234.09 | $232.10 | 109,400 |
| 30/12/2025 | $230.90 | $235.19 | $235.19 | $230.73 | 123,000 |
| 29/12/2025 | $235.90 | $238.93 | $239.00 | $235.75 | 68,900 |
| 24/12/2025 | $239.14 | $240.18 | $240.24 | $239.14 | 14,600 |
| 23/12/2025 | $240.14 | $239.88 | $240.93 | $239.40 | 122,600 |
| 22/12/2025 | $237.09 | $236.01 | $237.09 | $234.20 | 164,800 |
| 19/12/2025 | $229.64 | $225.95 | $232.49 | $225.95 | 702,900 |
| 18/12/2025 | $224.53 | $224.08 | $224.94 | $222.22 | 157,900 |
| 17/12/2025 | $220.09 | $223.93 | $224.50 | $216.63 | 197,800 |
| 16/12/2025 | $221.84 | $227.22 | $227.97 | $221.21 | 187,800 |
| 15/12/2025 | $226.04 | $224.43 | $227.40 | $223.00 | 134,000 |
| 12/12/2025 | $224.73 | $218.74 | $227.63 | $218.62 | 308,800 |
| 11/12/2025 | $217.83 | $215.01 | $219.50 | $214.88 | 220,000 |
| 10/12/2025 | $209.07 | $215.15 | $215.15 | $208.66 | 285,800 |
Graphs are not available, please refer to the detailed table