Find a quote
BOMBARDIER INC., CL. B, SV
333.31 Up 11.90 (3.57 %)
Delayed : 2026/07/16 17:40:00
- Previous close $321.41
- Opening $321.16
- Today High $333.84
- Today Low $319.46
- Price Bid $329.29
- Price Ask $329.29
- 52 Weeks High $347.99
- 52 Weeks Low $147.61
- Size Bid 1
- Size Ask 2
- Volume 364,673
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $333.31 | Up $0.44 | $333.31 | $333.31 | 36,600 |
| 03:59 PM | $332.88 | Down $ -0.45 | $333.49 | $332.49 | 11,200 |
| 03:58 PM | $333.33 | Down $ -0.13 | $333.70 | $333.08 | 7,500 |
| 03:57 PM | $333.46 | Down $ -0.29 | $333.81 | $333.46 | 6,600 |
| 03:56 PM | $333.75 | Down $ -0.05 | $333.80 | $333.55 | 3,200 |
| 03:55 PM | $333.80 | Up $0.31 | $333.80 | $332.63 | 6,900 |
| 03:54 PM | $333.49 | Up $0.20 | $333.84 | $333.48 | 4,200 |
| 03:53 PM | $333.29 | Down $ -0.24 | $333.54 | $333.10 | 3,100 |
| 03:52 PM | $333.53 | Up $0.41 | $333.66 | $333.12 | 1,400 |
| 03:51 PM | $333.12 | Down $ -0.16 | $333.72 | $332.98 | 2,200 |
| 03:50 PM | $333.28 | Up $0.51 | $333.70 | $332.22 | 7,100 |
| 03:49 PM | $332.77 | Up $0.10 | $332.77 | $332.67 | 1,100 |
| 03:48 PM | $332.67 | Down $ -0.01 | $332.67 | $332.67 | 100 |
| 03:47 PM | $332.68 | Up $0.39 | $332.74 | $331.49 | 9,100 |
| 03:46 PM | $332.29 | Up $0.01 | $332.29 | $331.89 | 1,000 |
| 03:45 PM | $332.28 | Up $0.36 | $332.28 | $331.87 | 600 |
| 03:43 PM | $331.92 | Up $0.12 | $332.04 | $331.74 | 600 |
| 03:43 PM | $331.92 | Up $0.00 | $332.04 | $331.74 | 0 |
| 03:42 PM | $331.80 | Up $0.00 | $331.80 | $331.71 | 1,400 |
| 03:41 PM | $331.80 | Up $0.00 | $331.80 | $331.18 | 5,500 |
| 03:40 PM | $331.80 | Up $0.37 | $331.80 | $331.22 | 3,100 |
| 03:39 PM | $331.43 | Up $0.43 | $331.43 | $331.01 | 1,400 |
| 03:38 PM | $331.00 | Up $0.22 | $331.00 | $330.84 | 1,700 |
| 03:37 PM | $330.78 | Up $0.09 | $330.78 | $330.51 | 2,200 |
| 03:36 PM | $330.69 | Down $ -0.05 | $330.69 | $330.52 | 700 |
| 03:35 PM | $330.74 | Up $0.01 | $330.74 | $330.54 | 600 |
| 03:34 PM | $330.73 | Up $0.00 | $330.74 | $330.73 | 400 |
| 03:33 PM | $330.73 | Down $ -0.02 | $330.74 | $330.50 | 1,300 |
| 03:32 PM | $330.75 | Up $0.01 | $330.75 | $330.74 | 600 |
| 03:31 PM | $330.74 | Up $0.39 | $330.74 | $330.60 | 800 |
| 03:27 PM | $330.35 | Down $ -0.38 | $330.35 | $330.27 | 200 |
| 03:27 PM | $330.35 | Up $0.00 | $330.35 | $330.27 | 0 |
| 03:27 PM | $330.35 | Up $0.00 | $330.35 | $330.27 | 0 |
| 03:27 PM | $330.35 | Up $0.00 | $330.35 | $330.27 | 0 |
| 03:25 PM | $330.73 | Up $0.30 | $330.73 | $330.35 | 800 |
| 03:25 PM | $330.73 | Up $0.00 | $330.73 | $330.35 | 0 |
| 03:24 PM | $330.43 | Down $ -0.26 | $330.70 | $330.43 | 1,600 |
| 03:23 PM | $330.69 | Up $0.34 | $330.69 | $330.69 | 100 |
| 03:22 PM | $330.35 | Down $ -0.35 | $330.79 | $330.35 | 2,900 |
| 03:21 PM | $330.70 | Down $ -0.28 | $330.70 | $330.70 | 100 |
| 03:20 PM | $330.98 | Up $0.63 | $330.98 | $330.81 | 500 |
| 03:18 PM | $330.35 | Up $0.75 | $330.35 | $329.06 | 3,700 |
| 03:18 PM | $330.35 | Up $0.00 | $330.35 | $329.06 | 0 |
| 03:15 PM | $329.60 | Up $0.54 | $329.61 | $329.57 | 300 |
| 03:15 PM | $329.60 | Up $0.00 | $329.61 | $329.57 | 0 |
| 03:15 PM | $329.60 | Up $0.00 | $329.61 | $329.57 | 0 |
| 03:14 PM | $329.06 | Down $ -0.27 | $329.37 | $329.06 | 800 |
| 03:13 PM | $329.33 | Up $0.34 | $329.33 | $329.33 | 200 |
| 03:12 PM | $328.99 | Down $ -0.38 | $328.99 | $328.99 | 200 |
| 03:09 PM | $329.37 | Up $0.41 | $329.37 | $329.36 | 200 |
| 03:09 PM | $329.37 | Up $0.00 | $329.37 | $329.36 | 0 |
| 03:09 PM | $329.37 | Up $0.00 | $329.37 | $329.36 | 0 |
| 03:08 PM | $328.96 | Down $ -0.03 | $328.99 | $328.95 | 500 |
| 03:07 PM | $328.99 | Up $0.00 | $328.99 | $328.99 | 100 |
| 03:05 PM | $328.99 | Up $0.03 | $329.37 | $328.95 | 800 |
| 03:05 PM | $328.99 | Up $0.00 | $329.37 | $328.95 | 0 |
| 03:04 PM | $328.96 | Up $1.16 | $329.35 | $328.59 | 400 |
| 03:00 PM | $327.80 | Down $ -0.20 | $328.67 | $327.80 | 900 |
| 03:00 PM | $327.80 | Up $0.00 | $328.67 | $327.80 | 0 |
| 03:00 PM | $327.80 | Up $0.00 | $328.67 | $327.80 | 0 |
| 03:00 PM | $327.80 | Up $0.00 | $328.67 | $327.80 | 0 |
| 02:59 PM | $328.00 | Up $0.14 | $328.00 | $328.00 | 100 |
| 02:58 PM | $327.86 | Down $ -0.26 | $327.86 | $327.62 | 800 |
| 02:57 PM | $328.12 | Down $ -0.07 | $328.64 | $328.11 | 1,700 |
| 02:56 PM | $328.19 | Up $0.42 | $328.19 | $328.19 | 500 |
| 02:55 PM | $327.77 | Up $0.01 | $328.22 | $327.77 | 400 |
| 02:54 PM | $327.76 | Down $ -1.62 | $328.99 | $327.50 | 4,900 |
| 02:51 PM | $329.38 | Down $ -0.08 | $329.38 | $329.37 | 400 |
| 02:51 PM | $329.38 | Up $0.00 | $329.38 | $329.37 | 0 |
| 02:51 PM | $329.38 | Up $0.00 | $329.38 | $329.37 | 0 |
| 02:49 PM | $329.46 | Down $ -0.44 | $329.90 | $329.46 | 700 |
| 02:49 PM | $329.46 | Up $0.00 | $329.90 | $329.46 | 0 |
| 02:47 PM | $329.90 | Up $0.04 | $329.90 | $329.46 | 200 |
| 02:47 PM | $329.90 | Up $0.00 | $329.90 | $329.46 | 0 |
| 02:45 PM | $329.86 | Down $ -0.07 | $329.86 | $329.23 | 2,100 |
| 02:45 PM | $329.86 | Up $0.00 | $329.86 | $329.23 | 0 |
| 02:44 PM | $329.93 | Up $1.42 | $329.93 | $328.85 | 4,700 |
| 02:43 PM | $328.51 | Down $ -0.18 | $328.83 | $328.51 | 1,500 |
| 02:42 PM | $328.69 | Up $0.30 | $328.69 | $328.43 | 3,400 |
| 02:41 PM | $328.39 | Down $ -0.07 | $328.40 | $328.39 | 500 |
| 02:40 PM | $328.46 | Down $ -0.15 | $328.89 | $328.29 | 800 |
| 02:39 PM | $328.61 | Up $0.16 | $328.76 | $328.35 | 1,100 |
| 02:38 PM | $328.45 | Up $0.00 | $328.45 | $328.44 | 400 |
| 02:36 PM | $328.45 | Down $ -0.70 | $328.50 | $328.45 | 500 |
| 02:36 PM | $328.45 | Up $0.00 | $328.50 | $328.45 | 0 |
| 02:33 PM | $329.15 | Up $0.52 | $329.15 | $328.92 | 1,400 |
| 02:33 PM | $329.15 | Up $0.00 | $329.15 | $328.92 | 0 |
| 02:33 PM | $329.15 | Up $0.00 | $329.15 | $328.92 | 0 |
| 02:32 PM | $328.63 | Down $ -0.29 | $328.63 | $328.63 | 100 |
| 02:31 PM | $328.92 | Down $ -0.13 | $328.92 | $328.69 | 500 |
| 02:30 PM | $329.05 | Down $ -0.55 | $329.05 | $329.05 | 100 |
| 02:27 PM | $329.60 | Down $ -0.51 | $329.61 | $329.60 | 400 |
| 02:27 PM | $329.60 | Up $0.00 | $329.61 | $329.60 | 0 |
| 02:27 PM | $329.60 | Up $0.00 | $329.61 | $329.60 | 0 |
| 02:26 PM | $330.11 | Up $0.52 | $330.11 | $329.62 | 500 |
| 02:25 PM | $329.59 | Up $0.09 | $329.59 | $329.53 | 300 |
| 02:24 PM | $329.50 | Down $ -0.79 | $329.62 | $329.50 | 900 |
| 02:22 PM | $330.29 | Down $ -0.28 | $330.31 | $330.29 | 500 |
| 02:22 PM | $330.29 | Up $0.00 | $330.31 | $330.29 | 0 |
| 02:21 PM | $330.57 | Up $1.13 | $330.80 | $329.74 | 6,700 |
| 02:20 PM | $329.44 | Up $1.71 | $330.00 | $327.73 | 4,000 |
| 02:19 PM | $327.73 | Up $0.11 | $327.73 | $327.73 | 200 |
| 02:16 PM | $327.62 | Down $ -0.49 | $327.62 | $327.62 | 100 |
| 02:16 PM | $327.62 | Up $0.00 | $327.62 | $327.62 | 0 |
| 02:16 PM | $327.62 | Up $0.00 | $327.62 | $327.62 | 0 |
| 02:14 PM | $328.11 | Up $1.24 | $328.11 | $326.73 | 1,900 |
| 02:14 PM | $328.11 | Up $0.00 | $328.11 | $326.73 | 0 |
| 02:12 PM | $326.88 | Down $ -0.45 | $327.48 | $326.87 | 3,600 |
| 02:12 PM | $326.88 | Up $0.00 | $327.48 | $326.87 | 0 |
| 02:09 PM | $327.33 | Down $ -0.67 | $327.33 | $327.33 | 200 |
| 02:09 PM | $327.33 | Up $0.00 | $327.33 | $327.33 | 0 |
| 02:09 PM | $327.33 | Up $0.00 | $327.33 | $327.33 | 0 |
| 02:08 PM | $328.00 | Up $0.12 | $328.00 | $327.43 | 2,600 |
| 02:07 PM | $327.88 | Up $0.11 | $327.88 | $327.76 | 900 |
| 02:06 PM | $327.77 | Up $0.83 | $327.77 | $326.92 | 3,900 |
| 02:05 PM | $326.94 | Up $0.00 | $326.94 | $326.93 | 400 |
| 02:04 PM | $326.94 | Down $ -0.06 | $326.94 | $326.93 | 300 |
| 02:00 PM | $327.00 | Up $0.37 | $327.00 | $326.64 | 1,600 |
| 02:00 PM | $327.00 | Up $0.00 | $327.00 | $326.64 | 0 |
| 02:00 PM | $327.00 | Up $0.00 | $327.00 | $326.64 | 0 |
| 02:00 PM | $327.00 | Up $0.00 | $327.00 | $326.64 | 0 |
| 01:59 PM | $326.63 | Up $0.32 | $326.63 | $326.63 | 100 |
| 01:58 PM | $326.31 | Up $0.34 | $326.31 | $325.61 | 1,400 |
| 01:57 PM | $325.97 | Down $ -0.01 | $326.02 | $325.97 | 1,000 |
| 01:55 PM | $325.98 | Up $0.65 | $325.98 | $325.98 | 100 |
| 01:55 PM | $325.98 | Up $0.00 | $325.98 | $325.98 | 0 |
| 01:53 PM | $325.33 | Up $0.00 | $325.33 | $325.33 | 1,000 |
| 01:53 PM | $325.33 | Up $0.00 | $325.33 | $325.33 | 0 |
| 01:52 PM | $325.33 | Down $ -0.31 | $325.55 | $325.33 | 400 |
| 01:51 PM | $325.64 | Down $ -1.43 | $327.77 | $325.64 | 7,600 |
| 01:50 PM | $327.07 | Up $0.05 | $327.07 | $327.07 | 100 |
| 01:47 PM | $327.02 | Up $0.51 | $327.16 | $326.54 | 700 |
| 01:47 PM | $327.02 | Up $0.00 | $327.16 | $326.54 | 0 |
| 01:47 PM | $327.02 | Up $0.00 | $327.16 | $326.54 | 0 |
| 01:46 PM | $326.51 | Up $0.89 | $326.51 | $326.10 | 400 |
| 01:45 PM | $325.61 | Up $1.15 | $325.61 | $324.69 | 6,800 |
| 01:43 PM | $324.46 | Up $0.29 | $324.77 | $324.15 | 1,400 |
| 01:43 PM | $324.46 | Up $0.00 | $324.77 | $324.15 | 0 |
| 01:42 PM | $324.17 | Down $ -0.13 | $324.46 | $324.17 | 200 |
| 01:39 PM | $324.30 | Up $0.54 | $324.30 | $324.02 | 400 |
| 01:39 PM | $324.30 | Up $0.00 | $324.30 | $324.02 | 0 |
| 01:39 PM | $324.30 | Up $0.00 | $324.30 | $324.02 | 0 |
| 01:37 PM | $323.76 | Up $0.02 | $323.76 | $323.76 | 200 |
| 01:37 PM | $323.76 | Up $0.00 | $323.76 | $323.76 | 0 |
| 01:36 PM | $323.74 | Up $0.11 | $324.19 | $323.63 | 1,900 |
| 01:35 PM | $323.63 | Down $ -0.80 | $324.00 | $323.63 | 600 |
| 01:34 PM | $324.43 | Down $ -0.29 | $324.44 | $324.39 | 600 |
| 01:33 PM | $324.72 | Down $ -0.33 | $324.81 | $324.72 | 700 |
| 01:31 PM | $325.05 | Down $ -0.27 | $325.32 | $324.85 | 2,300 |
| 01:31 PM | $325.05 | Up $0.00 | $325.32 | $324.85 | 0 |
| 01:30 PM | $325.32 | Up $0.39 | $325.32 | $325.00 | 700 |
| 01:28 PM | $324.93 | Down $ -1.56 | $326.17 | $324.93 | 2,500 |
| 01:28 PM | $324.93 | Up $0.00 | $326.17 | $324.93 | 0 |
| 01:26 PM | $326.49 | Up $0.06 | $326.49 | $326.49 | 200 |
| 01:26 PM | $326.49 | Up $0.00 | $326.49 | $326.49 | 0 |
| 01:25 PM | $326.43 | Up $0.22 | $327.11 | $325.96 | 700 |
| 01:23 PM | $326.21 | Up $0.00 | $326.21 | $325.89 | 1,000 |
| 01:23 PM | $326.21 | Up $0.00 | $326.21 | $325.89 | 0 |
| 01:21 PM | $326.21 | Down $ -0.23 | $326.26 | $325.83 | 1,100 |
| 01:21 PM | $326.21 | Up $0.00 | $326.26 | $325.83 | 0 |
| 01:20 PM | $326.44 | Down $ -1.50 | $327.59 | $326.44 | 1,800 |
| 01:12 PM | $327.94 | Down $ -0.01 | $328.14 | $327.77 | 900 |
| 01:12 PM | $327.94 | Up $0.00 | $328.14 | $327.77 | 0 |
| 01:12 PM | $327.94 | Up $0.00 | $328.14 | $327.77 | 0 |
| 01:12 PM | $327.94 | Up $0.00 | $328.14 | $327.77 | 0 |
| 01:12 PM | $327.94 | Up $0.00 | $328.14 | $327.77 | 0 |
| 01:12 PM | $327.94 | Up $0.00 | $328.14 | $327.77 | 0 |
| 01:12 PM | $327.94 | Up $0.00 | $328.14 | $327.77 | 0 |
| 01:12 PM | $327.94 | Up $0.00 | $328.14 | $327.77 | 0 |
| 01:11 PM | $327.95 | Up $0.00 | $327.95 | $327.72 | 300 |
| 01:10 PM | $327.95 | Up $0.00 | $327.95 | $327.95 | 200 |
| 01:09 PM | $327.95 | Down $ -0.09 | $328.53 | $327.26 | 2,900 |
| 01:04 PM | $328.04 | Down $ -0.42 | $328.04 | $328.04 | 200 |
| 01:04 PM | $328.04 | Up $0.00 | $328.04 | $328.04 | 0 |
| 01:04 PM | $328.04 | Up $0.00 | $328.04 | $328.04 | 0 |
| 01:04 PM | $328.04 | Up $0.00 | $328.04 | $328.04 | 0 |
| 01:04 PM | $328.04 | Up $0.00 | $328.04 | $328.04 | 0 |
| 01:03 PM | $328.46 | Down $ -0.50 | $329.44 | $327.95 | 3,200 |
| 01:01 PM | $328.96 | Down $ -0.34 | $328.96 | $328.96 | 100 |
| 01:01 PM | $328.96 | Up $0.00 | $328.96 | $328.96 | 0 |
| 01:00 PM | $329.30 | Down $ -0.65 | $329.30 | $329.30 | 100 |
| 12:59 PM | $329.95 | Up $0.95 | $329.95 | $329.43 | 1,700 |
| 12:58 PM | $329.00 | Up $0.37 | $329.00 | $329.00 | 300 |
| 12:57 PM | $328.63 | Up $0.76 | $328.63 | $328.02 | 500 |
| 12:56 PM | $327.87 | Up $0.19 | $327.87 | $327.87 | 200 |
| 12:55 PM | $327.68 | Up $0.77 | $327.68 | $327.49 | 200 |
| 12:52 PM | $326.91 | Down $ -0.26 | $327.38 | $326.91 | 300 |
| 12:52 PM | $326.91 | Up $0.00 | $327.38 | $326.91 | 0 |
| 12:52 PM | $326.91 | Up $0.00 | $327.38 | $326.91 | 0 |
| 12:51 PM | $327.17 | Up $0.08 | $327.17 | $327.17 | 300 |
| 12:50 PM | $327.09 | Up $0.09 | $327.09 | $326.66 | 300 |
| 12:49 PM | $327.00 | Up $0.02 | $327.00 | $326.66 | 300 |
| 12:48 PM | $326.98 | Up $0.58 | $326.98 | $326.98 | 100 |
| 12:46 PM | $326.40 | Down $ -0.43 | $326.40 | $326.40 | 200 |
| 12:46 PM | $326.40 | Up $0.00 | $326.40 | $326.40 | 0 |
| 12:45 PM | $326.83 | Down $ -0.03 | $326.83 | $326.66 | 200 |
| 12:44 PM | $326.86 | Down $ -0.06 | $326.86 | $326.49 | 1,200 |
| 12:43 PM | $326.92 | Up $0.00 | $326.92 | $326.92 | 100 |
| 12:42 PM | $326.92 | Down $ -0.01 | $326.92 | $326.86 | 400 |
| 12:41 PM | $326.93 | Down $ -0.07 | $326.93 | $326.92 | 300 |
| 12:39 PM | $327.00 | Up $0.10 | $327.12 | $326.87 | 500 |
| 12:39 PM | $327.00 | Up $0.00 | $327.12 | $326.87 | 0 |
| 12:38 PM | $326.90 | Up $0.07 | $327.02 | $326.83 | 400 |
| 12:37 PM | $326.83 | Down $ -0.01 | $326.83 | $326.83 | 100 |
| 12:36 PM | $326.84 | Down $ -0.81 | $326.84 | $326.84 | 100 |
| 12:35 PM | $327.65 | Down $ -0.59 | $327.76 | $327.08 | 1,100 |
| 12:34 PM | $328.24 | Down $ -0.28 | $328.46 | $327.65 | 5,300 |
| 12:33 PM | $328.52 | Down $ -0.88 | $328.82 | $328.52 | 800 |
| 12:32 PM | $329.40 | Down $ -0.08 | $329.40 | $328.82 | 1,400 |
| 12:27 PM | $329.48 | Up $0.61 | $329.48 | $329.00 | 300 |
| 12:27 PM | $329.48 | Up $0.00 | $329.48 | $329.00 | 0 |
| 12:27 PM | $329.48 | Up $0.00 | $329.48 | $329.00 | 0 |
| 12:27 PM | $329.48 | Up $0.00 | $329.48 | $329.00 | 0 |
| 12:27 PM | $329.48 | Up $0.00 | $329.48 | $329.00 | 0 |
| 12:26 PM | $328.87 | Up $0.35 | $328.88 | $328.87 | 300 |
| 12:25 PM | $328.52 | Down $ -0.36 | $328.52 | $328.52 | 100 |
| 12:24 PM | $328.88 | Up $0.28 | $329.32 | $328.14 | 1,000 |
| 12:23 PM | $328.60 | Down $ -0.39 | $329.16 | $328.21 | 2,100 |
| 12:20 PM | $328.99 | Up $0.00 | $329.55 | $328.45 | 1,500 |
| 12:20 PM | $328.99 | Up $0.00 | $329.55 | $328.45 | 0 |
| 12:20 PM | $328.99 | Up $0.00 | $329.55 | $328.45 | 0 |
| 12:19 PM | $328.99 | Down $ -0.39 | $328.99 | $328.99 | 100 |
| 12:18 PM | $329.38 | Up $1.26 | $329.55 | $327.49 | 3,200 |
| 12:16 PM | $328.12 | Up $0.63 | $328.12 | $328.12 | 100 |
| 12:16 PM | $328.12 | Up $0.00 | $328.12 | $328.12 | 0 |
| 12:11 PM | $327.50 | Down $ -0.61 | $327.50 | $327.50 | 100 |
| 12:11 PM | $327.50 | Up $0.00 | $327.50 | $327.50 | 0 |
| 12:11 PM | $327.50 | Up $0.00 | $327.50 | $327.50 | 0 |
| 12:11 PM | $327.50 | Up $0.00 | $327.50 | $327.50 | 0 |
| 12:11 PM | $327.50 | Up $0.00 | $327.50 | $327.50 | 0 |
| 12:08 PM | $328.10 | Up $0.00 | $328.10 | $328.10 | 100 |
| 12:08 PM | $328.10 | Up $0.00 | $328.10 | $328.10 | 0 |
| 12:08 PM | $328.10 | Up $0.00 | $328.10 | $328.10 | 0 |
| 12:07 PM | $328.10 | Up $0.61 | $328.10 | $328.10 | 100 |
| 12:06 PM | $327.49 | Up $0.00 | $327.49 | $327.49 | 200 |
| 12:05 PM | $327.49 | Down $ -0.51 | $327.49 | $327.49 | 100 |
| 12:04 PM | $328.00 | Up $1.49 | $328.00 | $326.74 | 2,900 |
| 12:03 PM | $326.51 | Down $ -0.44 | $326.51 | $326.51 | 100 |
| 12:02 PM | $326.95 | Up $0.11 | $326.95 | $326.95 | 100 |
| 12:00 PM | $326.84 | Up $0.24 | $326.84 | $326.22 | 400 |
| 12:00 PM | $326.84 | Up $0.00 | $326.84 | $326.22 | 0 |
| 11:49 AM | $326.60 | Up $0.32 | $326.60 | $325.99 | 400 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:48 AM | $326.28 | Up $0.38 | $326.28 | $325.90 | 900 |
| 11:47 AM | $325.90 | Up $0.00 | $326.22 | $325.89 | 300 |
| 11:46 AM | $325.90 | Down $ -0.04 | $325.90 | $325.90 | 100 |
| 11:45 AM | $325.94 | Down $ -0.33 | $325.99 | $325.90 | 800 |
| 11:44 AM | $326.27 | Up $0.01 | $326.27 | $326.27 | 100 |
| 11:43 AM | $326.26 | Up $0.00 | $326.26 | $326.26 | 100 |
| 11:42 AM | $326.26 | Up $0.00 | $326.26 | $326.22 | 200 |
| 11:41 AM | $326.26 | Down $ -0.42 | $326.33 | $325.79 | 1,300 |
| 11:40 AM | $326.68 | Up $0.44 | $326.68 | $326.68 | 300 |
| 11:39 AM | $326.24 | Down $ -0.21 | $326.24 | $326.24 | 200 |
| 11:34 AM | $326.45 | Up $0.68 | $326.45 | $325.78 | 200 |
| 11:34 AM | $326.45 | Up $0.00 | $326.45 | $325.78 | 0 |
| 11:34 AM | $326.45 | Up $0.00 | $326.45 | $325.78 | 0 |
| 11:34 AM | $326.45 | Up $0.00 | $326.45 | $325.78 | 0 |
| 11:34 AM | $326.45 | Up $0.00 | $326.45 | $325.78 | 0 |
| 11:33 AM | $325.77 | Up $0.00 | $325.77 | $325.77 | 300 |
| 11:32 AM | $325.77 | Up $0.04 | $325.80 | $325.62 | 700 |
| 11:30 AM | $325.73 | Down $ -0.86 | $326.50 | $325.73 | 1,400 |
| 11:30 AM | $325.73 | Up $0.00 | $326.50 | $325.73 | 0 |
| 11:29 AM | $326.59 | Up $0.23 | $326.59 | $326.59 | 100 |
| 11:25 AM | $326.36 | Down $ -0.06 | $326.41 | $326.36 | 300 |
| 11:25 AM | $326.36 | Up $0.00 | $326.41 | $326.36 | 0 |
| 11:25 AM | $326.36 | Up $0.00 | $326.41 | $326.36 | 0 |
| 11:25 AM | $326.36 | Up $0.00 | $326.41 | $326.36 | 0 |
| 11:24 AM | $326.42 | Down $ -0.36 | $327.64 | $326.38 | 2,500 |
| 11:19 AM | $326.78 | Up $1.03 | $326.78 | $326.03 | 900 |
| 11:19 AM | $326.78 | Up $0.00 | $326.78 | $326.03 | 0 |
| 11:19 AM | $326.78 | Up $0.00 | $326.78 | $326.03 | 0 |
| 11:19 AM | $326.78 | Up $0.00 | $326.78 | $326.03 | 0 |
| 11:19 AM | $326.78 | Up $0.00 | $326.78 | $326.03 | 0 |
| 11:18 AM | $325.75 | Up $0.29 | $325.94 | $325.75 | 500 |
| 11:16 AM | $325.46 | Down $ -0.43 | $325.46 | $325.46 | 100 |
| 11:16 AM | $325.46 | Up $0.00 | $325.46 | $325.46 | 0 |
| 11:14 AM | $325.89 | Down $ -0.60 | $325.89 | $325.89 | 100 |
| 11:14 AM | $325.89 | Up $0.00 | $325.89 | $325.89 | 0 |
| 11:13 AM | $326.49 | Down $ -0.38 | $326.87 | $326.47 | 1,300 |
| 11:12 AM | $326.87 | Down $ -0.33 | $327.19 | $326.87 | 200 |
| 11:08 AM | $327.20 | Up $0.07 | $327.20 | $326.87 | 300 |
| 11:08 AM | $327.20 | Up $0.00 | $327.20 | $326.87 | 0 |
| 11:08 AM | $327.20 | Up $0.00 | $327.20 | $326.87 | 0 |
| 11:08 AM | $327.20 | Up $0.00 | $327.20 | $326.87 | 0 |
| 11:04 AM | $327.13 | Down $ -0.06 | $327.13 | $327.13 | 100 |
| 11:04 AM | $327.13 | Up $0.00 | $327.13 | $327.13 | 0 |
| 11:04 AM | $327.13 | Up $0.00 | $327.13 | $327.13 | 0 |
| 11:04 AM | $327.13 | Up $0.00 | $327.13 | $327.13 | 0 |
| 11:03 AM | $327.19 | Down $ -0.24 | $327.85 | $326.76 | 2,400 |
| 11:01 AM | $327.43 | Up $0.00 | $327.85 | $327.43 | 200 |
| 11:01 AM | $327.43 | Up $0.00 | $327.85 | $327.43 | 0 |
| 10:58 AM | $327.43 | Up $0.56 | $327.84 | $326.89 | 1,600 |
| 10:58 AM | $327.43 | Up $0.00 | $327.84 | $326.89 | 0 |
| 10:58 AM | $327.43 | Up $0.00 | $327.84 | $326.89 | 0 |
| 10:55 AM | $326.87 | Up $0.00 | $326.87 | $326.87 | 200 |
| 10:55 AM | $326.87 | Up $0.00 | $326.87 | $326.87 | 0 |
| 10:55 AM | $326.87 | Up $0.00 | $326.87 | $326.87 | 0 |
| 10:54 AM | $326.87 | Down $ -0.21 | $327.30 | $326.87 | 200 |
| 10:53 AM | $327.08 | Up $0.00 | $327.08 | $327.08 | 200 |
| 10:52 AM | $327.08 | Up $0.03 | $327.38 | $326.21 | 3,500 |
| 10:51 AM | $327.05 | Up $0.09 | $327.21 | $327.00 | 900 |
| 10:48 AM | $326.96 | Down $ -1.04 | $327.43 | $326.96 | 600 |
| 10:48 AM | $326.96 | Up $0.00 | $327.43 | $326.96 | 0 |
| 10:48 AM | $326.96 | Up $0.00 | $327.43 | $326.96 | 0 |
| 10:47 AM | $328.00 | Up $0.22 | $328.00 | $328.00 | 100 |
| 10:46 AM | $327.78 | Up $0.26 | $327.89 | $327.78 | 1,200 |
| 10:45 AM | $327.52 | Down $ -0.30 | $327.52 | $327.52 | 200 |
| 10:43 AM | $327.82 | Up $0.02 | $327.83 | $327.82 | 300 |
| 10:43 AM | $327.82 | Up $0.00 | $327.83 | $327.82 | 0 |
| 10:42 AM | $327.79 | Up $0.65 | $327.79 | $327.49 | 500 |
| 10:41 AM | $327.14 | Down $ -0.95 | $328.09 | $327.14 | 900 |
| 10:40 AM | $328.09 | Down $ -0.07 | $328.09 | $328.09 | 100 |
| 10:39 AM | $328.16 | Down $ -1.14 | $328.81 | $328.16 | 300 |
| 10:38 AM | $329.30 | Up $0.53 | $329.30 | $328.75 | 400 |
| 10:37 AM | $328.78 | Up $1.04 | $329.31 | $328.17 | 2,300 |
| 10:36 AM | $327.73 | Up $0.05 | $327.73 | $327.07 | 800 |
| 10:35 AM | $327.68 | Up $0.06 | $327.80 | $327.58 | 700 |
| 10:34 AM | $327.62 | Down $ -0.01 | $327.62 | $327.62 | 100 |
| 10:33 AM | $327.63 | Up $0.08 | $327.63 | $327.63 | 200 |
| 10:32 AM | $327.55 | Down $ -0.68 | $328.20 | $327.55 | 500 |
| 10:31 AM | $328.23 | Up $0.08 | $328.23 | $327.95 | 200 |
| 10:30 AM | $328.15 | Up $0.38 | $328.15 | $327.12 | 700 |
| 10:29 AM | $327.77 | Up $0.14 | $328.16 | $327.11 | 700 |
| 10:28 AM | $327.63 | Up $0.23 | $328.82 | $327.46 | 2,300 |
| 10:27 AM | $327.40 | Up $1.36 | $327.40 | $326.02 | 4,400 |
| 10:26 AM | $326.04 | Up $1.24 | $326.42 | $324.79 | 5,400 |
| 10:24 AM | $324.80 | Down $ -0.05 | $324.80 | $324.32 | 300 |
| 10:24 AM | $324.80 | Up $0.00 | $324.80 | $324.32 | 0 |
| 10:23 AM | $324.85 | Up $0.51 | $324.85 | $323.73 | 1,300 |
| 10:22 AM | $324.34 | Down $ -0.61 | $324.92 | $324.34 | 300 |
| 10:21 AM | $324.95 | Up $0.15 | $324.95 | $324.90 | 300 |
| 10:17 AM | $324.80 | Up $0.10 | $324.80 | $324.77 | 200 |
| 10:17 AM | $324.80 | Up $0.00 | $324.80 | $324.77 | 0 |
| 10:17 AM | $324.80 | Up $0.00 | $324.80 | $324.77 | 0 |
| 10:17 AM | $324.80 | Up $0.00 | $324.80 | $324.77 | 0 |
| 10:14 AM | $324.70 | Down $ -0.02 | $324.70 | $324.70 | 100 |
| 10:14 AM | $324.70 | Up $0.00 | $324.70 | $324.70 | 0 |
| 10:14 AM | $324.70 | Up $0.00 | $324.70 | $324.70 | 0 |
| 10:13 AM | $324.72 | Up $0.02 | $324.73 | $324.72 | 200 |
| 10:12 AM | $324.70 | Down $ -0.01 | $324.70 | $324.70 | 100 |
| 10:11 AM | $324.71 | Down $ -0.03 | $324.71 | $324.71 | 200 |
| 10:10 AM | $324.74 | Up $0.61 | $324.74 | $324.74 | 200 |
| 10:09 AM | $324.13 | Up $0.53 | $324.13 | $323.60 | 1,400 |
| 10:08 AM | $323.60 | Down $ -0.08 | $323.60 | $323.60 | 100 |
| 10:07 AM | $323.68 | Up $0.96 | $323.68 | $323.68 | 100 |
| 10:06 AM | $322.72 | Up $0.37 | $323.57 | $322.50 | 2,800 |
| 10:05 AM | $322.36 | Down $ -0.58 | $322.45 | $321.98 | 1,900 |
| 10:03 AM | $322.94 | Up $0.63 | $322.94 | $322.94 | 100 |
| 10:03 AM | $322.94 | Up $0.00 | $322.94 | $322.94 | 0 |
| 10:00 AM | $322.31 | Up $1.06 | $322.31 | $322.31 | 100 |
| 10:00 AM | $322.31 | Up $0.00 | $322.31 | $322.31 | 0 |
| 10:00 AM | $322.31 | Up $0.00 | $322.31 | $322.31 | 0 |
| 09:59 AM | $321.25 | Up $0.93 | $321.25 | $320.15 | 600 |
| 09:58 AM | $320.33 | Up $0.32 | $320.49 | $320.12 | 1,500 |
| 09:57 AM | $320.00 | Up $0.50 | $320.00 | $320.00 | 100 |
| 09:55 AM | $319.50 | Down $ -1.14 | $320.19 | $319.50 | 1,100 |
| 09:55 AM | $319.50 | Up $0.00 | $320.19 | $319.50 | 0 |
| 09:53 AM | $320.64 | Down $ -0.65 | $321.29 | $320.64 | 400 |
| 09:53 AM | $320.64 | Up $0.00 | $321.29 | $320.64 | 0 |
| 09:52 AM | $321.29 | Up $0.59 | $321.29 | $321.29 | 100 |
| 09:50 AM | $320.70 | Down $ -0.23 | $321.16 | $320.50 | 700 |
| 09:50 AM | $320.70 | Up $0.00 | $321.16 | $320.50 | 0 |
| 09:49 AM | $320.93 | Up $0.64 | $320.93 | $320.47 | 700 |
| 09:48 AM | $320.29 | Down $ -0.01 | $320.29 | $320.29 | 100 |
| 09:47 AM | $320.30 | Up $0.30 | $320.31 | $319.46 | 300 |
| 09:46 AM | $320.00 | Down $ -3.15 | $323.01 | $320.00 | 6,400 |
| 09:44 AM | $323.15 | Up $1.44 | $323.15 | $323.15 | 200 |
| 09:44 AM | $323.15 | Up $0.00 | $323.15 | $323.15 | 0 |
| 09:38 AM | $321.71 | Down $ -4.28 | $323.74 | $321.71 | 700 |
| 09:38 AM | $321.71 | Up $0.00 | $323.74 | $321.71 | 0 |
| 09:38 AM | $321.71 | Up $0.00 | $323.74 | $321.71 | 0 |
| 09:38 AM | $321.71 | Up $0.00 | $323.74 | $321.71 | 0 |
| 09:38 AM | $321.71 | Up $0.00 | $323.74 | $321.71 | 0 |
| 09:38 AM | $321.71 | Up $0.00 | $323.74 | $321.71 | 0 |
| 09:35 AM | $325.99 | Up $0.99 | $326.00 | $325.99 | 300 |
| 09:35 AM | $325.99 | Up $0.00 | $326.00 | $325.99 | 0 |
| 09:35 AM | $325.99 | Up $0.00 | $326.00 | $325.99 | 0 |
| 09:34 AM | $325.00 | Up $0.73 | $325.53 | $325.00 | 200 |
| 09:33 AM | $324.27 | Up $0.27 | $327.00 | $321.97 | 8,000 |
| 09:32 AM | $324.00 | Up $2.84 | $324.00 | $323.00 | 7,800 |
| 09:30 AM | $321.16 | Down $ -0.25 | $321.16 | $321.16 | 1,800 |
| 09:30 AM | $321.16 | Up $0.00 | $321.16 | $321.16 | 0 |
| Previous close | $321.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/07/2026 | $333.31 | $326.22 | $333.84 | $323.63 | 265,200 |
| 15/07/2026 | $321.41 | $321.73 | $323.00 | $318.16 | 136,600 |
| 14/07/2026 | $320.85 | $322.78 | $322.79 | $318.01 | 127,900 |
| 13/07/2026 | $324.32 | $328.70 | $328.94 | $323.62 | 151,700 |
| 10/07/2026 | $335.71 | $332.45 | $338.68 | $332.00 | 88,800 |
| 09/07/2026 | $339.48 | $343.62 | $344.23 | $339.13 | 147,300 |
| 08/07/2026 | $338.60 | $341.76 | $344.11 | $338.01 | 169,600 |
| 07/07/2026 | $346.72 | $341.61 | $347.82 | $341.30 | 280,000 |
| 06/07/2026 | $344.72 | $339.16 | $344.94 | $337.30 | 248,800 |
| 03/07/2026 | $324.99 | $325.03 | $325.54 | $323.55 | 53,700 |
| 02/07/2026 | $324.99 | $326.24 | $328.89 | $322.06 | 215,600 |
| 30/06/2026 | $326.54 | $323.26 | $327.80 | $322.52 | 185,400 |
| 29/06/2026 | $330.00 | $329.58 | $331.53 | $326.80 | 293,700 |
| 26/06/2026 | $325.42 | $320.00 | $325.51 | $319.02 | 260,100 |
| 25/06/2026 | $317.79 | $318.23 | $320.00 | $317.10 | 88,400 |
| 24/06/2026 | $316.18 | $317.98 | $317.98 | $311.83 | 165,200 |
| 23/06/2026 | $318.64 | $313.50 | $319.40 | $313.50 | 237,300 |
| 22/06/2026 | $315.05 | $309.37 | $315.40 | $308.00 | 130,600 |
| 19/06/2026 | $314.87 | $310.78 | $315.11 | $310.74 | 269,100 |
| 18/06/2026 | $301.57 | $301.51 | $305.13 | $299.49 | 254,200 |
| 17/06/2026 | $303.18 | $308.53 | $314.90 | $302.53 | 245,300 |
| 16/06/2026 | $309.57 | $303.79 | $309.62 | $301.64 | 176,500 |
| 15/06/2026 | $309.52 | $312.18 | $313.35 | $308.17 | 121,000 |
| 12/06/2026 | $310.49 | $303.39 | $310.85 | $303.39 | 185,200 |
| 11/06/2026 | $312.99 | $309.53 | $316.83 | $306.62 | 225,200 |
| 10/06/2026 | $301.93 | $301.68 | $302.98 | $299.76 | 257,200 |
| 09/06/2026 | $305.83 | $297.66 | $306.77 | $292.20 | 201,200 |
| 08/06/2026 | $302.50 | $303.84 | $304.47 | $299.63 | 135,600 |
| 05/06/2026 | $305.04 | $308.06 | $309.18 | $302.26 | 149,300 |
| 04/06/2026 | $320.69 | $319.99 | $322.30 | $318.00 | 274,700 |
Graphs are not available, please refer to the detailed table