Find a quote

BOMBARDIER INC., CL. B, SV

324.32 Down -11.39 (-3.51 %)

Delayed : 2026/07/13 17:40:00

  • Previous close $335.71
  • Opening $333.01
  • Today High $336.62
  • Today Low $323.62
  • Price Bid $324.20
  • Price Ask $324.20
  • 52 Weeks High $347.99
  • 52 Weeks Low $147.61
  • Size Bid 14
  • Size Ask 2
  • Volume 253,429

Intraday history

Hour Last Change High Low Volume
04:00 PM $324.32 Down $ -0.15 $324.32 $324.32 39,900
03:59 PM $324.47 Up $0.00 $324.47 $324.14 3,400
03:58 PM $324.47 Up $0.08 $324.48 $324.14 1,100
03:57 PM $324.39 Up $0.58 $324.41 $323.81 2,100
03:56 PM $323.81 Up $0.19 $324.14 $323.80 2,000
03:55 PM $323.62 Down $ -0.38 $324.14 $323.62 4,900
03:54 PM $324.00 Down $ -0.15 $324.34 $324.00 2,500
03:53 PM $324.15 Up $0.00 $324.36 $324.15 500
03:52 PM $324.15 Up $0.02 $324.29 $324.13 1,400
03:51 PM $324.13 Up $0.02 $324.29 $324.13 400
03:50 PM $324.11 Down $ -0.52 $324.45 $324.11 1,000
03:49 PM $324.63 Up $0.62 $324.63 $324.38 1,900
03:48 PM $324.01 Up $0.01 $324.01 $324.01 400
03:47 PM $324.00 Down $ -0.01 $324.00 $324.00 100
03:46 PM $324.01 Down $ -0.24 $324.25 $324.01 200
03:45 PM $324.25 Down $ -0.54 $324.62 $324.25 1,000
03:44 PM $324.79 Up $0.00 $324.94 $324.63 900
03:43 PM $324.79 Up $0.16 $324.79 $324.62 600
03:42 PM $324.63 Down $ -0.34 $324.65 $324.63 200
03:40 PM $324.97 Up $0.38 $324.98 $324.62 1,400
03:40 PM $324.97 Up $0.00 $324.98 $324.62 0
03:38 PM $324.59 Down $ -0.29 $324.91 $324.59 400
03:38 PM $324.59 Up $0.00 $324.91 $324.59 0
03:35 PM $324.88 Up $0.20 $324.88 $324.48 1,400
03:35 PM $324.88 Up $0.00 $324.88 $324.48 0
03:35 PM $324.88 Up $0.00 $324.88 $324.48 0
03:32 PM $324.68 Up $0.42 $324.68 $324.63 500
03:32 PM $324.68 Up $0.00 $324.68 $324.63 0
03:32 PM $324.68 Up $0.00 $324.68 $324.63 0
03:31 PM $324.26 Down $ -0.18 $324.60 $324.26 900
03:30 PM $324.44 Down $ -0.11 $324.44 $324.44 200
03:29 PM $324.55 Up $0.07 $324.55 $324.55 100
03:28 PM $324.48 Down $ -0.07 $324.48 $324.48 100
03:27 PM $324.55 Up $0.00 $324.55 $324.55 100
03:26 PM $324.55 Up $0.00 $324.55 $324.55 200
03:25 PM $324.55 Up $0.00 $324.55 $324.55 100
03:24 PM $324.55 Up $0.29 $324.55 $324.55 100
03:23 PM $324.26 Down $ -0.53 $324.62 $324.26 2,100
03:22 PM $324.79 Down $ -0.05 $324.79 $324.79 200
03:20 PM $324.84 Down $ -0.45 $325.00 $324.84 900
03:20 PM $324.84 Up $0.00 $325.00 $324.84 0
03:19 PM $325.29 Up $0.11 $325.29 $325.19 200
03:18 PM $325.18 Down $ -0.13 $325.18 $325.18 200
03:17 PM $325.31 Up $0.19 $325.31 $325.31 100
03:16 PM $325.12 Up $0.16 $325.12 $325.10 500
03:15 PM $324.96 Up $0.00 $324.96 $324.96 100
03:14 PM $324.96 Up $0.09 $324.96 $324.96 100
03:12 PM $324.87 Up $0.16 $325.01 $324.74 1,800
03:12 PM $324.87 Up $0.00 $325.01 $324.74 0
03:11 PM $324.71 Up $0.06 $324.84 $324.65 2,100
03:10 PM $324.65 Up $0.02 $324.65 $324.65 100
03:09 PM $324.63 Down $ -0.01 $324.65 $324.55 700
03:05 PM $324.64 Up $0.13 $324.64 $324.64 200
03:05 PM $324.64 Up $0.00 $324.64 $324.64 0
03:05 PM $324.64 Up $0.00 $324.64 $324.64 0
03:05 PM $324.64 Up $0.00 $324.64 $324.64 0
03:04 PM $324.51 Down $ -0.14 $324.65 $324.51 300
03:02 PM $324.65 Up $0.10 $324.65 $324.65 100
03:02 PM $324.65 Up $0.00 $324.65 $324.65 0
03:01 PM $324.55 Down $ -0.12 $324.67 $324.55 400
03:00 PM $324.67 Up $0.00 $324.67 $324.67 200
02:59 PM $324.67 Up $0.10 $324.67 $324.67 100
02:58 PM $324.57 Up $0.00 $324.79 $324.57 200
02:55 PM $324.57 Up $0.00 $324.65 $324.57 900
02:55 PM $324.57 Up $0.00 $324.65 $324.57 0
02:55 PM $324.57 Up $0.00 $324.65 $324.57 0
02:53 PM $324.57 Down $ -0.22 $324.79 $324.57 800
02:53 PM $324.57 Up $0.00 $324.79 $324.57 0
02:52 PM $324.79 Up $0.00 $324.79 $324.75 200
02:51 PM $324.79 Up $0.00 $324.79 $324.79 100
02:49 PM $324.79 Up $0.01 $324.79 $324.79 100
02:49 PM $324.79 Up $0.00 $324.79 $324.79 0
02:46 PM $324.78 Up $0.00 $324.78 $324.78 100
02:46 PM $324.78 Up $0.00 $324.78 $324.78 0
02:46 PM $324.78 Up $0.00 $324.78 $324.78 0
02:45 PM $324.78 Down $ -0.11 $324.78 $324.78 100
02:44 PM $324.89 Up $0.25 $324.89 $324.57 800
02:43 PM $324.64 Up $0.14 $324.64 $324.64 200
02:41 PM $324.50 Up $0.20 $324.56 $324.04 900
02:41 PM $324.50 Up $0.00 $324.56 $324.04 0
02:40 PM $324.30 Up $0.21 $324.30 $323.78 1,500
02:39 PM $324.09 Down $ -0.41 $324.15 $324.09 200
02:38 PM $324.50 Down $ -0.03 $324.50 $324.50 100
02:37 PM $324.53 Down $ -0.01 $324.74 $324.53 500
02:36 PM $324.54 Down $ -0.44 $324.96 $324.54 1,000
02:34 PM $324.98 Up $0.01 $324.98 $324.98 100
02:34 PM $324.98 Up $0.00 $324.98 $324.98 0
02:32 PM $324.97 Up $0.00 $324.97 $324.97 100
02:32 PM $324.97 Up $0.00 $324.97 $324.97 0
02:31 PM $324.97 Down $ -0.07 $324.97 $324.97 100
02:30 PM $325.04 Down $ -0.36 $325.42 $325.04 200
02:29 PM $325.40 Down $ -0.20 $325.64 $325.40 1,000
02:28 PM $325.60 Up $0.03 $325.61 $325.60 200
02:27 PM $325.57 Down $ -0.10 $325.57 $325.57 100
02:24 PM $325.67 Down $ -0.72 $326.01 $325.65 1,900
02:24 PM $325.67 Up $0.00 $326.01 $325.65 0
02:24 PM $325.67 Up $0.00 $326.01 $325.65 0
02:18 PM $326.39 Up $0.14 $326.40 $326.25 400
02:18 PM $326.39 Up $0.00 $326.40 $326.25 0
02:18 PM $326.39 Up $0.00 $326.40 $326.25 0
02:18 PM $326.39 Up $0.00 $326.40 $326.25 0
02:18 PM $326.39 Up $0.00 $326.40 $326.25 0
02:18 PM $326.39 Up $0.00 $326.40 $326.25 0
02:17 PM $326.25 Up $0.10 $326.25 $326.25 100
02:16 PM $326.15 Down $ -0.46 $326.36 $326.15 300
02:13 PM $326.61 Up $2.45 $327.07 $325.00 1,700
02:13 PM $326.61 Up $0.00 $327.07 $325.00 0
02:13 PM $326.61 Up $0.00 $327.07 $325.00 0
02:11 PM $324.16 Down $ -0.66 $324.16 $324.16 200
02:11 PM $324.16 Up $0.00 $324.16 $324.16 0
02:10 PM $324.82 Down $ -0.04 $324.82 $324.80 500
02:07 PM $324.86 Down $ -0.60 $324.86 $324.86 100
02:07 PM $324.86 Up $0.00 $324.86 $324.86 0
02:07 PM $324.86 Up $0.00 $324.86 $324.86 0
02:03 PM $325.46 Up $0.65 $325.46 $325.46 200
02:03 PM $325.46 Up $0.00 $325.46 $325.46 0
02:03 PM $325.46 Up $0.00 $325.46 $325.46 0
02:03 PM $325.46 Up $0.00 $325.46 $325.46 0
01:54 PM $324.81 Down $ -0.18 $324.81 $324.81 100
01:54 PM $324.81 Up $0.00 $324.81 $324.81 0
01:54 PM $324.81 Up $0.00 $324.81 $324.81 0
01:54 PM $324.81 Up $0.00 $324.81 $324.81 0
01:54 PM $324.81 Up $0.00 $324.81 $324.81 0
01:54 PM $324.81 Up $0.00 $324.81 $324.81 0
01:54 PM $324.81 Up $0.00 $324.81 $324.81 0
01:54 PM $324.81 Up $0.00 $324.81 $324.81 0
01:54 PM $324.81 Up $0.00 $324.81 $324.81 0
01:52 PM $324.99 Up $0.00 $324.99 $324.99 200
01:52 PM $324.99 Up $0.00 $324.99 $324.99 0
01:51 PM $324.99 Down $ -0.63 $325.25 $324.99 3,300
01:43 PM $325.62 Up $0.07 $325.62 $325.57 500
01:43 PM $325.62 Up $0.00 $325.62 $325.57 0
01:43 PM $325.62 Up $0.00 $325.62 $325.57 0
01:43 PM $325.62 Up $0.00 $325.62 $325.57 0
01:43 PM $325.62 Up $0.00 $325.62 $325.57 0
01:43 PM $325.62 Up $0.00 $325.62 $325.57 0
01:43 PM $325.62 Up $0.00 $325.62 $325.57 0
01:43 PM $325.62 Up $0.00 $325.62 $325.57 0
01:41 PM $325.55 Up $0.19 $325.55 $325.40 700
01:41 PM $325.55 Up $0.00 $325.55 $325.40 0
01:37 PM $325.36 Down $ -0.19 $325.50 $325.36 1,200
01:37 PM $325.36 Up $0.00 $325.50 $325.36 0
01:37 PM $325.36 Up $0.00 $325.50 $325.36 0
01:37 PM $325.36 Up $0.00 $325.50 $325.36 0
01:36 PM $325.55 Down $ -0.27 $325.60 $325.55 1,400
01:33 PM $325.82 Up $0.23 $325.82 $325.82 100
01:33 PM $325.82 Up $0.00 $325.82 $325.82 0
01:33 PM $325.82 Up $0.00 $325.82 $325.82 0
01:32 PM $325.59 Up $0.06 $325.59 $325.59 400
01:30 PM $325.53 Up $0.01 $325.90 $325.53 300
01:30 PM $325.53 Up $0.00 $325.90 $325.53 0
01:29 PM $325.52 Up $0.01 $325.52 $325.52 200
01:28 PM $325.51 Down $ -0.49 $325.94 $325.51 4,100
01:27 PM $326.00 Up $0.14 $326.00 $325.98 800
01:25 PM $325.86 Down $ -0.05 $325.90 $325.86 1,400
01:25 PM $325.86 Up $0.00 $325.90 $325.86 0
01:18 PM $325.91 Down $ -0.71 $326.39 $325.91 2,100
01:18 PM $325.91 Up $0.00 $326.39 $325.91 0
01:18 PM $325.91 Up $0.00 $326.39 $325.91 0
01:18 PM $325.91 Up $0.00 $326.39 $325.91 0
01:18 PM $325.91 Up $0.00 $326.39 $325.91 0
01:18 PM $325.91 Up $0.00 $326.39 $325.91 0
01:18 PM $325.91 Up $0.00 $326.39 $325.91 0
01:12 PM $326.62 Down $ -0.06 $326.62 $326.56 1,300
01:12 PM $326.62 Up $0.00 $326.62 $326.56 0
01:12 PM $326.62 Up $0.00 $326.62 $326.56 0
01:12 PM $326.62 Up $0.00 $326.62 $326.56 0
01:12 PM $326.62 Up $0.00 $326.62 $326.56 0
01:12 PM $326.62 Up $0.00 $326.62 $326.56 0
01:08 PM $326.68 Down $ -0.06 $326.68 $326.68 200
01:08 PM $326.68 Up $0.00 $326.68 $326.68 0
01:08 PM $326.68 Up $0.00 $326.68 $326.68 0
01:08 PM $326.68 Up $0.00 $326.68 $326.68 0
01:01 PM $326.74 Up $0.64 $326.78 $326.74 700
01:01 PM $326.74 Up $0.00 $326.78 $326.74 0
01:01 PM $326.74 Up $0.00 $326.78 $326.74 0
01:01 PM $326.74 Up $0.00 $326.78 $326.74 0
01:01 PM $326.74 Up $0.00 $326.78 $326.74 0
01:01 PM $326.74 Up $0.00 $326.78 $326.74 0
01:01 PM $326.74 Up $0.00 $326.78 $326.74 0
12:57 PM $326.10 Down $ -0.47 $326.10 $326.10 100
12:57 PM $326.10 Up $0.00 $326.10 $326.10 0
12:57 PM $326.10 Up $0.00 $326.10 $326.10 0
12:57 PM $326.10 Up $0.00 $326.10 $326.10 0
12:52 PM $326.57 Up $0.49 $326.57 $326.27 1,200
12:52 PM $326.57 Up $0.00 $326.57 $326.27 0
12:52 PM $326.57 Up $0.00 $326.57 $326.27 0
12:52 PM $326.57 Up $0.00 $326.57 $326.27 0
12:52 PM $326.57 Up $0.00 $326.57 $326.27 0
12:50 PM $326.08 Down $ -0.28 $326.42 $326.08 4,000
12:50 PM $326.08 Up $0.00 $326.42 $326.08 0
12:48 PM $326.36 Up $0.03 $326.36 $326.36 100
12:48 PM $326.36 Up $0.00 $326.36 $326.36 0
12:47 PM $326.33 Up $0.18 $326.33 $326.14 700
12:46 PM $326.15 Up $0.35 $326.30 $326.00 800
12:37 PM $325.80 Up $0.00 $325.80 $325.80 100
12:37 PM $325.80 Up $0.00 $325.80 $325.80 0
12:37 PM $325.80 Up $0.00 $325.80 $325.80 0
12:37 PM $325.80 Up $0.00 $325.80 $325.80 0
12:37 PM $325.80 Up $0.00 $325.80 $325.80 0
12:37 PM $325.80 Up $0.00 $325.80 $325.80 0
12:37 PM $325.80 Up $0.00 $325.80 $325.80 0
12:37 PM $325.80 Up $0.00 $325.80 $325.80 0
12:37 PM $325.80 Up $0.00 $325.80 $325.80 0
12:36 PM $325.80 Down $ -0.30 $326.03 $325.80 1,700
12:33 PM $326.10 Down $ -0.02 $326.52 $326.10 2,300
12:33 PM $326.10 Up $0.00 $326.52 $326.10 0
12:33 PM $326.10 Up $0.00 $326.52 $326.10 0
12:32 PM $326.12 Down $ -0.09 $326.12 $326.12 100
12:31 PM $326.21 Up $0.01 $326.50 $326.21 300
12:30 PM $326.20 Down $ -0.02 $326.20 $326.20 100
12:29 PM $326.22 Up $0.02 $326.22 $326.20 300
12:27 PM $326.20 Down $ -0.30 $326.30 $326.20 300
12:27 PM $326.20 Up $0.00 $326.30 $326.20 0
12:26 PM $326.50 Down $ -0.11 $326.60 $326.50 1,900
12:25 PM $326.61 Up $0.00 $327.16 $326.61 900
12:22 PM $326.61 Down $ -0.57 $326.61 $326.61 100
12:22 PM $326.61 Up $0.00 $326.61 $326.61 0
12:22 PM $326.61 Up $0.00 $326.61 $326.61 0
12:20 PM $327.18 Up $0.00 $327.18 $326.66 200
12:20 PM $327.18 Up $0.00 $327.18 $326.66 0
12:19 PM $327.18 Down $ -0.41 $327.60 $326.99 1,600
12:18 PM $327.59 Down $ -0.24 $327.83 $327.24 1,000
12:17 PM $327.83 Down $ -0.17 $327.83 $327.51 300
12:16 PM $328.00 Down $ -0.10 $328.25 $328.00 200
12:15 PM $328.10 Down $ -0.32 $328.36 $328.07 2,200
12:14 PM $328.42 Down $ -0.30 $328.42 $328.42 100
12:13 PM $328.72 Down $ -0.05 $328.72 $328.71 300
12:10 PM $328.77 Up $0.01 $328.77 $328.77 200
12:10 PM $328.77 Up $0.00 $328.77 $328.77 0
12:10 PM $328.77 Up $0.00 $328.77 $328.77 0
12:09 PM $328.76 Down $ -0.07 $328.77 $328.75 800
12:08 PM $328.83 Down $ -0.11 $328.83 $328.77 500
12:03 PM $328.94 Down $ -0.13 $328.94 $328.48 2,100
12:03 PM $328.94 Up $0.00 $328.94 $328.48 0
12:03 PM $328.94 Up $0.00 $328.94 $328.48 0
12:03 PM $328.94 Up $0.00 $328.94 $328.48 0
12:03 PM $328.94 Up $0.00 $328.94 $328.48 0
11:59 AM $329.07 Up $0.12 $329.07 $329.07 200
11:59 AM $329.07 Up $0.00 $329.07 $329.07 0
11:59 AM $329.07 Up $0.00 $329.07 $329.07 0
11:59 AM $329.07 Up $0.00 $329.07 $329.07 0
11:58 AM $328.95 Up $0.25 $328.95 $328.70 1,900
11:56 AM $328.71 Up $0.14 $328.85 $328.71 300
11:56 AM $328.71 Up $0.00 $328.85 $328.71 0
11:52 AM $328.56 Down $ -0.36 $328.92 $328.56 300
11:52 AM $328.56 Up $0.00 $328.92 $328.56 0
11:52 AM $328.56 Up $0.00 $328.92 $328.56 0
11:52 AM $328.56 Up $0.00 $328.92 $328.56 0
11:51 AM $328.92 Down $ -0.01 $328.92 $328.92 100
11:50 AM $328.93 Up $0.43 $328.93 $328.93 100
11:49 AM $328.50 Up $0.08 $328.51 $328.50 500
11:48 AM $328.42 Up $0.02 $328.93 $328.42 400
11:46 AM $328.40 Down $ -0.38 $328.91 $328.40 800
11:46 AM $328.40 Up $0.00 $328.91 $328.40 0
11:45 AM $328.78 Up $0.39 $329.16 $328.49 3,700
11:44 AM $328.39 Up $0.04 $328.57 $328.34 800
11:43 AM $328.35 Up $0.02 $328.35 $328.35 100
11:41 AM $328.34 Up $0.22 $328.50 $328.11 1,300
11:41 AM $328.34 Up $0.00 $328.50 $328.11 0
11:40 AM $328.11 Down $ -0.88 $328.30 $328.11 800
11:37 AM $328.99 Up $0.33 $329.01 $328.81 500
11:37 AM $328.99 Up $0.00 $329.01 $328.81 0
11:37 AM $328.99 Up $0.00 $329.01 $328.81 0
11:36 AM $328.66 Up $0.85 $328.66 $327.44 3,700
11:29 AM $327.81 Up $0.31 $327.81 $326.82 3,700
11:29 AM $327.81 Up $0.00 $327.81 $326.82 0
11:29 AM $327.81 Up $0.00 $327.81 $326.82 0
11:29 AM $327.81 Up $0.00 $327.81 $326.82 0
11:29 AM $327.81 Up $0.00 $327.81 $326.82 0
11:29 AM $327.81 Up $0.00 $327.81 $326.82 0
11:29 AM $327.81 Up $0.00 $327.81 $326.82 0
11:26 AM $327.50 Down $ -0.09 $327.50 $327.50 100
11:26 AM $327.50 Up $0.00 $327.50 $327.50 0
11:26 AM $327.50 Up $0.00 $327.50 $327.50 0
11:24 AM $327.59 Up $0.14 $327.62 $327.25 2,000
11:24 AM $327.59 Up $0.00 $327.62 $327.25 0
11:22 AM $327.45 Up $0.13 $327.45 $327.39 200
11:22 AM $327.45 Up $0.00 $327.45 $327.39 0
11:19 AM $327.32 Up $0.00 $327.32 $327.32 100
11:19 AM $327.32 Up $0.00 $327.32 $327.32 0
11:19 AM $327.32 Up $0.00 $327.32 $327.32 0
11:17 AM $327.32 Down $ -0.13 $327.32 $327.32 200
11:17 AM $327.32 Up $0.00 $327.32 $327.32 0
11:15 AM $327.45 Up $0.45 $327.45 $327.45 200
11:15 AM $327.45 Up $0.00 $327.45 $327.45 0
11:13 AM $327.00 Down $ -0.42 $327.05 $327.00 800
11:13 AM $327.00 Up $0.00 $327.05 $327.00 0
11:10 AM $327.42 Up $0.21 $327.42 $327.06 500
11:10 AM $327.42 Up $0.00 $327.42 $327.06 0
11:10 AM $327.42 Up $0.00 $327.42 $327.06 0
11:09 AM $327.21 Up $0.14 $327.30 $326.55 1,500
11:07 AM $327.07 Down $ -0.03 $327.07 $327.07 100
11:07 AM $327.07 Up $0.00 $327.07 $327.07 0
11:05 AM $327.10 Up $0.58 $327.10 $326.81 600
11:05 AM $327.10 Up $0.00 $327.10 $326.81 0
11:04 AM $326.52 Up $0.00 $326.52 $326.52 400
11:03 AM $326.52 Up $0.00 $326.95 $326.52 300
11:01 AM $326.52 Down $ -0.73 $327.00 $326.52 200
11:01 AM $326.52 Up $0.00 $327.00 $326.52 0
11:00 AM $327.25 Down $ -0.54 $327.31 $327.25 900
10:57 AM $327.79 Up $0.51 $327.79 $327.78 300
10:57 AM $327.79 Up $0.00 $327.79 $327.78 0
10:57 AM $327.79 Up $0.00 $327.79 $327.78 0
10:55 AM $327.28 Up $0.12 $327.50 $327.26 600
10:55 AM $327.28 Up $0.00 $327.50 $327.26 0
10:53 AM $327.16 Down $ -0.01 $327.16 $327.16 200
10:53 AM $327.16 Up $0.00 $327.16 $327.16 0
10:52 AM $327.17 Down $ -0.34 $327.75 $327.17 500
10:51 AM $327.51 Up $0.00 $327.51 $327.51 300
10:50 AM $327.51 Up $0.08 $327.51 $327.50 200
10:49 AM $327.43 Up $0.43 $327.43 $327.43 300
10:48 AM $327.00 Up $0.80 $327.15 $326.88 1,600
10:47 AM $326.20 Up $0.20 $326.23 $326.12 500
10:46 AM $326.00 Down $ -0.67 $327.00 $326.00 900
10:43 AM $326.67 Down $ -0.83 $327.02 $326.67 1,100
10:43 AM $326.67 Up $0.00 $327.02 $326.67 0
10:43 AM $326.67 Up $0.00 $327.02 $326.67 0
10:41 AM $327.50 Up $0.00 $327.50 $327.50 200
10:41 AM $327.50 Up $0.00 $327.50 $327.50 0
10:40 AM $327.50 Down $ -0.03 $327.50 $327.39 400
10:37 AM $327.53 Down $ -0.47 $327.53 $327.50 900
10:37 AM $327.53 Up $0.00 $327.53 $327.50 0
10:37 AM $327.53 Up $0.00 $327.53 $327.50 0
10:36 AM $328.00 Down $ -0.09 $328.01 $328.00 300
10:35 AM $328.09 Down $ -0.34 $328.09 $328.09 100
10:34 AM $328.43 Up $0.46 $328.43 $327.99 200
10:33 AM $327.97 Up $0.47 $328.00 $327.97 200
10:31 AM $327.50 Down $ -0.59 $328.40 $327.50 3,800
10:31 AM $327.50 Up $0.00 $328.40 $327.50 0
10:30 AM $328.09 Up $0.42 $328.09 $327.98 200
10:29 AM $327.67 Down $ -0.32 $327.67 $327.67 100
10:28 AM $327.99 Up $0.38 $327.99 $327.99 100
10:27 AM $327.61 Down $ -0.62 $328.11 $327.61 1,600
10:26 AM $328.23 Down $ -1.17 $329.45 $328.22 6,500
10:22 AM $329.40 Down $ -0.51 $329.40 $329.40 600
10:22 AM $329.40 Up $0.00 $329.40 $329.40 0
10:22 AM $329.40 Up $0.00 $329.40 $329.40 0
10:22 AM $329.40 Up $0.00 $329.40 $329.40 0
10:18 AM $329.91 Up $0.91 $330.17 $328.88 4,100
10:18 AM $329.91 Up $0.00 $330.17 $328.88 0
10:18 AM $329.91 Up $0.00 $330.17 $328.88 0
10:18 AM $329.91 Up $0.00 $330.17 $328.88 0
10:16 AM $329.00 Down $ -1.90 $330.74 $329.00 4,800
10:16 AM $329.00 Up $0.00 $330.74 $329.00 0
10:15 AM $330.90 Up $0.10 $331.08 $330.53 1,200
10:13 AM $330.80 Up $0.10 $330.91 $330.80 200
10:13 AM $330.80 Up $0.00 $330.91 $330.80 0
10:12 AM $330.70 Up $0.59 $330.70 $330.70 100
10:11 AM $330.11 Up $0.06 $330.16 $330.11 300
10:10 AM $330.05 Down $ -0.02 $330.49 $330.01 800
10:09 AM $330.07 Down $ -0.07 $330.66 $330.07 400
10:07 AM $330.14 Up $0.21 $330.32 $329.43 700
10:07 AM $330.14 Up $0.00 $330.32 $329.43 0
10:05 AM $329.93 Down $ -0.08 $329.93 $329.93 100
10:05 AM $329.93 Up $0.00 $329.93 $329.93 0
10:03 AM $330.01 Up $0.00 $330.01 $330.01 100
10:03 AM $330.01 Up $0.00 $330.01 $330.01 0
10:02 AM $330.01 Down $ -0.51 $330.48 $330.01 300
10:01 AM $330.52 Up $0.01 $330.71 $330.46 600
10:00 AM $330.51 Up $0.05 $330.78 $330.50 1,000
09:59 AM $330.46 Up $1.43 $330.46 $329.50 1,100
09:57 AM $329.03 Up $0.02 $329.03 $329.03 100
09:57 AM $329.03 Up $0.00 $329.03 $329.03 0
09:56 AM $329.01 Down $ -2.49 $331.59 $329.01 6,700
09:54 AM $331.50 Down $ -0.81 $331.79 $331.50 400
09:54 AM $331.50 Up $0.00 $331.79 $331.50 0
09:53 AM $332.31 Up $0.92 $332.31 $332.31 100
09:50 AM $331.39 Down $ -1.13 $332.57 $331.39 4,300
09:50 AM $331.39 Up $0.00 $332.57 $331.39 0
09:50 AM $331.39 Up $0.00 $332.57 $331.39 0
09:49 AM $332.52 Up $0.00 $333.39 $332.52 1,100
09:48 AM $332.52 Up $0.02 $332.52 $332.52 200
09:47 AM $332.50 Up $0.13 $332.50 $332.50 100
09:45 AM $332.37 Down $ -1.63 $334.58 $332.00 5,600
09:45 AM $332.37 Up $0.00 $334.58 $332.00 0
09:41 AM $334.00 Down $ -1.00 $335.00 $334.00 1,000
09:41 AM $334.00 Up $0.00 $335.00 $334.00 0
09:41 AM $334.00 Up $0.00 $335.00 $334.00 0
09:41 AM $334.00 Up $0.00 $335.00 $334.00 0
09:40 AM $335.00 Down $ -0.95 $335.02 $335.00 1,000
09:39 AM $335.95 Down $ -0.05 $336.38 $335.95 300
09:36 AM $336.00 Up $0.99 $336.00 $336.00 400
09:36 AM $336.00 Up $0.00 $336.00 $336.00 0
09:36 AM $336.00 Up $0.00 $336.00 $336.00 0
09:31 AM $335.01 Up $2.00 $336.62 $335.01 500
09:31 AM $335.01 Up $0.00 $336.62 $335.01 0
09:31 AM $335.01 Up $0.00 $336.62 $335.01 0
09:31 AM $335.01 Up $0.00 $336.62 $335.01 0
09:31 AM $335.01 Up $0.00 $336.62 $335.01 0
09:30 AM $333.01 Down $ -2.70 $333.01 $333.01 800
Previous close $335.71

One month history

Date Closing Opening High Low Volume
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 $323.21 $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
03/06/2026 $322.06 $318.00 $324.34 $317.95 309,400
02/06/2026 $325.00 $326.36 $326.85 $320.30 316,400
01/06/2026 $326.00 $315.72 $326.22 $311.53 300,800
29/05/2026 $310.99 $302.09 $311.44 $299.92 626,200
Graphs are not available, please refer to the detailed table