Find a quote
BOMBARDIER INC., CL. B, SV
250.75 Down -6.15 (-2.45 %)
Delayed : 2026/04/22 15:35:56
- Previous close $256.90
- Opening $261.71
- Today High $261.93
- Today Low $248.54
- Price Bid $250.53
- Price Ask $250.53
- 52 Weeks High $283.99
- 52 Weeks Low $81.02
- Size Bid 6
- Size Ask 4
- Volume 182,126
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:35 PM | $250.75 | Down $ -0.54 | $251.05 | $250.75 | 2,600 |
| 03:34 PM | $251.29 | Up $0.00 | $251.29 | $250.84 | 500 |
| 03:33 PM | $251.29 | Up $0.24 | $251.33 | $251.29 | 400 |
| 03:32 PM | $251.05 | Up $0.05 | $251.05 | $251.05 | 100 |
| 03:30 PM | $251.00 | Down $ -0.27 | $251.01 | $251.00 | 1,500 |
| 03:30 PM | $251.00 | Up $0.00 | $251.01 | $251.00 | 0 |
| 03:29 PM | $251.27 | Up $0.10 | $251.27 | $251.27 | 100 |
| 03:28 PM | $251.17 | Up $0.31 | $251.17 | $251.11 | 300 |
| 03:27 PM | $250.86 | Up $0.36 | $251.10 | $250.76 | 1,300 |
| 03:25 PM | $250.50 | Up $0.00 | $250.50 | $250.28 | 500 |
| 03:25 PM | $250.50 | Up $0.00 | $250.50 | $250.28 | 0 |
| 03:24 PM | $250.50 | Up $0.01 | $250.50 | $250.50 | 100 |
| 03:23 PM | $250.49 | Up $0.31 | $250.49 | $250.31 | 1,000 |
| 03:22 PM | $250.18 | Up $0.01 | $250.18 | $250.18 | 100 |
| 03:21 PM | $250.17 | Down $ -0.12 | $250.47 | $250.17 | 300 |
| 03:20 PM | $250.28 | Up $0.28 | $250.28 | $250.15 | 1,300 |
| 03:19 PM | $250.00 | Down $ -0.15 | $250.15 | $250.00 | 200 |
| 03:18 PM | $250.15 | Up $0.07 | $250.15 | $250.15 | 200 |
| 03:17 PM | $250.08 | Up $0.10 | $250.08 | $250.03 | 400 |
| 03:16 PM | $249.98 | Up $0.28 | $249.98 | $249.85 | 2,800 |
| 03:15 PM | $249.70 | Up $0.09 | $249.70 | $249.70 | 800 |
| 03:14 PM | $249.61 | Down $ -0.31 | $249.80 | $249.60 | 2,400 |
| 03:13 PM | $249.92 | Up $0.29 | $249.92 | $249.63 | 300 |
| 03:12 PM | $249.63 | Up $0.00 | $249.63 | $249.63 | 200 |
| 03:10 PM | $249.63 | Down $ -0.05 | $249.69 | $249.63 | 600 |
| 03:10 PM | $249.63 | Up $0.00 | $249.69 | $249.63 | 0 |
| 03:07 PM | $249.68 | Down $ -0.27 | $250.08 | $249.68 | 400 |
| 03:07 PM | $249.68 | Up $0.00 | $250.08 | $249.68 | 0 |
| 03:07 PM | $249.68 | Up $0.00 | $250.08 | $249.68 | 0 |
| 03:06 PM | $249.95 | Up $0.07 | $249.95 | $249.95 | 200 |
| 03:05 PM | $249.88 | Up $0.02 | $249.88 | $249.84 | 800 |
| 03:04 PM | $249.86 | Up $0.41 | $249.86 | $249.64 | 500 |
| 03:03 PM | $249.45 | Down $ -0.07 | $249.45 | $249.45 | 100 |
| 03:02 PM | $249.52 | Down $ -0.38 | $249.90 | $249.52 | 2,500 |
| 03:00 PM | $249.90 | Down $ -0.01 | $249.90 | $249.90 | 200 |
| 03:00 PM | $249.90 | Up $0.00 | $249.90 | $249.90 | 0 |
| 02:59 PM | $249.91 | Down $ -0.33 | $249.91 | $249.91 | 100 |
| 02:58 PM | $250.24 | Up $0.29 | $250.25 | $250.08 | 300 |
| 02:57 PM | $249.95 | Down $ -0.05 | $250.00 | $249.95 | 800 |
| 02:56 PM | $250.00 | Down $ -0.30 | $250.10 | $250.00 | 1,200 |
| 02:55 PM | $250.30 | Up $0.20 | $250.30 | $250.30 | 100 |
| 02:54 PM | $250.10 | Down $ -0.44 | $250.32 | $250.09 | 2,300 |
| 02:53 PM | $250.54 | Down $ -0.01 | $250.54 | $250.54 | 100 |
| 02:51 PM | $250.55 | Up $0.31 | $250.55 | $250.54 | 600 |
| 02:51 PM | $250.55 | Up $0.00 | $250.55 | $250.54 | 0 |
| 02:50 PM | $250.24 | Down $ -0.25 | $250.24 | $250.24 | 100 |
| 02:49 PM | $250.49 | Up $0.29 | $250.49 | $250.37 | 200 |
| 02:48 PM | $250.20 | Down $ -0.17 | $250.20 | $250.20 | 200 |
| 02:47 PM | $250.37 | Up $0.26 | $250.37 | $250.37 | 100 |
| 02:46 PM | $250.11 | Up $0.00 | $250.11 | $250.11 | 100 |
| 02:45 PM | $250.11 | Down $ -0.04 | $250.11 | $250.11 | 100 |
| 02:43 PM | $250.15 | Down $ -0.16 | $250.15 | $250.15 | 100 |
| 02:43 PM | $250.15 | Up $0.00 | $250.15 | $250.15 | 0 |
| 02:39 PM | $250.31 | Down $ -0.27 | $250.31 | $250.31 | 400 |
| 02:39 PM | $250.31 | Up $0.00 | $250.31 | $250.31 | 0 |
| 02:39 PM | $250.31 | Up $0.00 | $250.31 | $250.31 | 0 |
| 02:39 PM | $250.31 | Up $0.00 | $250.31 | $250.31 | 0 |
| 02:37 PM | $250.58 | Up $0.27 | $250.58 | $250.53 | 500 |
| 02:37 PM | $250.58 | Up $0.00 | $250.58 | $250.53 | 0 |
| 02:36 PM | $250.31 | Up $0.17 | $250.31 | $250.15 | 200 |
| 02:35 PM | $250.14 | Up $0.00 | $250.14 | $250.14 | 100 |
| 02:33 PM | $250.14 | Up $0.02 | $250.14 | $250.14 | 100 |
| 02:33 PM | $250.14 | Up $0.00 | $250.14 | $250.14 | 0 |
| 02:32 PM | $250.12 | Up $0.01 | $250.12 | $250.12 | 100 |
| 02:31 PM | $250.11 | Up $0.01 | $250.11 | $250.11 | 100 |
| 02:29 PM | $250.10 | Down $ -0.04 | $250.10 | $250.10 | 300 |
| 02:29 PM | $250.10 | Up $0.00 | $250.10 | $250.10 | 0 |
| 02:28 PM | $250.14 | Down $ -0.17 | $250.14 | $250.14 | 100 |
| 02:27 PM | $250.31 | Up $0.17 | $250.31 | $250.31 | 100 |
| 02:24 PM | $250.14 | Down $ -0.31 | $250.14 | $250.14 | 100 |
| 02:24 PM | $250.14 | Up $0.00 | $250.14 | $250.14 | 0 |
| 02:24 PM | $250.14 | Up $0.00 | $250.14 | $250.14 | 0 |
| 02:23 PM | $250.45 | Down $ -0.35 | $250.45 | $250.45 | 800 |
| 02:21 PM | $250.80 | Down $ -0.02 | $250.80 | $250.80 | 300 |
| 02:21 PM | $250.80 | Up $0.00 | $250.80 | $250.80 | 0 |
| 02:19 PM | $250.82 | Up $0.82 | $250.82 | $250.13 | 2,900 |
| 02:19 PM | $250.82 | Up $0.00 | $250.82 | $250.13 | 0 |
| 02:18 PM | $250.00 | Up $0.00 | $250.00 | $250.00 | 100 |
| 02:17 PM | $250.00 | Down $ -0.35 | $250.35 | $250.00 | 1,200 |
| 02:15 PM | $250.35 | Down $ -0.24 | $250.35 | $250.35 | 200 |
| 02:15 PM | $250.35 | Up $0.00 | $250.35 | $250.35 | 0 |
| 02:13 PM | $250.59 | Up $0.24 | $250.59 | $250.59 | 100 |
| 02:13 PM | $250.59 | Up $0.00 | $250.59 | $250.59 | 0 |
| 02:11 PM | $250.35 | Down $ -0.32 | $250.50 | $250.35 | 200 |
| 02:11 PM | $250.35 | Up $0.00 | $250.50 | $250.35 | 0 |
| 02:10 PM | $250.67 | Up $0.32 | $250.67 | $250.35 | 200 |
| 02:09 PM | $250.35 | Up $0.00 | $250.35 | $250.35 | 300 |
| 02:08 PM | $250.35 | Up $0.00 | $250.35 | $250.35 | 100 |
| 02:06 PM | $250.35 | Up $0.05 | $250.35 | $250.35 | 100 |
| 02:06 PM | $250.35 | Up $0.00 | $250.35 | $250.35 | 0 |
| 02:04 PM | $250.30 | Up $0.01 | $250.30 | $250.30 | 100 |
| 02:04 PM | $250.30 | Up $0.00 | $250.30 | $250.30 | 0 |
| 02:02 PM | $250.29 | Down $ -0.02 | $250.29 | $250.29 | 100 |
| 02:02 PM | $250.29 | Up $0.00 | $250.29 | $250.29 | 0 |
| 02:00 PM | $250.31 | Down $ -0.29 | $250.31 | $250.31 | 100 |
| 02:00 PM | $250.31 | Up $0.00 | $250.31 | $250.31 | 0 |
| 01:56 PM | $250.60 | Down $ -0.42 | $250.60 | $250.60 | 600 |
| 01:56 PM | $250.60 | Up $0.00 | $250.60 | $250.60 | 0 |
| 01:56 PM | $250.60 | Up $0.00 | $250.60 | $250.60 | 0 |
| 01:56 PM | $250.60 | Up $0.00 | $250.60 | $250.60 | 0 |
| 01:49 PM | $251.02 | Up $0.20 | $251.02 | $250.84 | 600 |
| 01:49 PM | $251.02 | Up $0.00 | $251.02 | $250.84 | 0 |
| 01:49 PM | $251.02 | Up $0.00 | $251.02 | $250.84 | 0 |
| 01:49 PM | $251.02 | Up $0.00 | $251.02 | $250.84 | 0 |
| 01:49 PM | $251.02 | Up $0.00 | $251.02 | $250.84 | 0 |
| 01:49 PM | $251.02 | Up $0.00 | $251.02 | $250.84 | 0 |
| 01:49 PM | $251.02 | Up $0.00 | $251.02 | $250.84 | 0 |
| 01:47 PM | $250.82 | Up $0.44 | $250.82 | $250.74 | 2,000 |
| 01:47 PM | $250.82 | Up $0.00 | $250.82 | $250.74 | 0 |
| 01:46 PM | $250.38 | Up $0.07 | $250.38 | $250.02 | 1,600 |
| 01:44 PM | $250.31 | Up $0.00 | $250.31 | $250.31 | 100 |
| 01:44 PM | $250.31 | Up $0.00 | $250.31 | $250.31 | 0 |
| 01:42 PM | $250.31 | Up $0.01 | $250.33 | $250.31 | 400 |
| 01:42 PM | $250.31 | Up $0.00 | $250.33 | $250.31 | 0 |
| 01:41 PM | $250.30 | Down $ -0.02 | $250.30 | $250.30 | 100 |
| 01:39 PM | $250.32 | Up $0.02 | $250.32 | $250.32 | 100 |
| 01:39 PM | $250.32 | Up $0.00 | $250.32 | $250.32 | 0 |
| 01:38 PM | $250.30 | Up $0.00 | $250.30 | $250.30 | 100 |
| 01:35 PM | $250.30 | Up $0.00 | $250.30 | $250.30 | 100 |
| 01:35 PM | $250.30 | Up $0.00 | $250.30 | $250.30 | 0 |
| 01:35 PM | $250.30 | Up $0.00 | $250.30 | $250.30 | 0 |
| 01:33 PM | $250.30 | Down $ -0.20 | $250.30 | $250.30 | 100 |
| 01:33 PM | $250.30 | Up $0.00 | $250.30 | $250.30 | 0 |
| 01:31 PM | $250.50 | Down $ -0.16 | $250.50 | $250.50 | 300 |
| 01:31 PM | $250.50 | Up $0.00 | $250.50 | $250.50 | 0 |
| 01:29 PM | $250.66 | Up $0.16 | $250.66 | $250.52 | 300 |
| 01:29 PM | $250.66 | Up $0.00 | $250.66 | $250.52 | 0 |
| 01:27 PM | $250.50 | Down $ -0.10 | $250.50 | $250.50 | 100 |
| 01:27 PM | $250.50 | Up $0.00 | $250.50 | $250.50 | 0 |
| 01:26 PM | $250.60 | Up $0.10 | $250.60 | $250.60 | 100 |
| 01:25 PM | $250.50 | Down $ -0.02 | $250.60 | $250.50 | 700 |
| 01:23 PM | $250.52 | Up $0.01 | $250.52 | $250.52 | 100 |
| 01:23 PM | $250.52 | Up $0.00 | $250.52 | $250.52 | 0 |
| 01:22 PM | $250.51 | Down $ -0.04 | $250.60 | $250.51 | 800 |
| 01:21 PM | $250.55 | Up $0.31 | $250.55 | $250.55 | 100 |
| 01:20 PM | $250.24 | Down $ -0.06 | $250.24 | $250.24 | 100 |
| 01:18 PM | $250.30 | Down $ -0.60 | $250.30 | $250.30 | 100 |
| 01:18 PM | $250.30 | Up $0.00 | $250.30 | $250.30 | 0 |
| 01:17 PM | $250.90 | Down $ -0.67 | $250.90 | $250.90 | 1,200 |
| 01:10 PM | $251.57 | Up $0.20 | $251.79 | $251.38 | 2,000 |
| 01:10 PM | $251.57 | Up $0.00 | $251.79 | $251.38 | 0 |
| 01:10 PM | $251.57 | Up $0.00 | $251.79 | $251.38 | 0 |
| 01:10 PM | $251.57 | Up $0.00 | $251.79 | $251.38 | 0 |
| 01:10 PM | $251.57 | Up $0.00 | $251.79 | $251.38 | 0 |
| 01:10 PM | $251.57 | Up $0.00 | $251.79 | $251.38 | 0 |
| 01:10 PM | $251.57 | Up $0.00 | $251.79 | $251.38 | 0 |
| 01:06 PM | $251.37 | Down $ -0.04 | $251.37 | $251.37 | 100 |
| 01:06 PM | $251.37 | Up $0.00 | $251.37 | $251.37 | 0 |
| 01:06 PM | $251.37 | Up $0.00 | $251.37 | $251.37 | 0 |
| 01:06 PM | $251.37 | Up $0.00 | $251.37 | $251.37 | 0 |
| 01:05 PM | $251.41 | Up $0.78 | $251.41 | $250.81 | 700 |
| 01:04 PM | $250.63 | Down $ -0.01 | $250.63 | $250.20 | 2,100 |
| 01:03 PM | $250.64 | Up $0.60 | $250.64 | $250.58 | 400 |
| 01:01 PM | $250.04 | Up $0.04 | $250.50 | $250.04 | 1,300 |
| 01:01 PM | $250.04 | Up $0.00 | $250.50 | $250.04 | 0 |
| 01:00 PM | $250.00 | Down $ -0.01 | $250.02 | $250.00 | 200 |
| 12:59 PM | $250.01 | Down $ -0.02 | $250.01 | $250.01 | 100 |
| 12:57 PM | $250.03 | Up $0.03 | $250.03 | $250.03 | 100 |
| 12:57 PM | $250.03 | Up $0.00 | $250.03 | $250.03 | 0 |
| 12:54 PM | $250.00 | Up $0.00 | $250.00 | $250.00 | 500 |
| 12:54 PM | $250.00 | Up $0.00 | $250.00 | $250.00 | 0 |
| 12:54 PM | $250.00 | Up $0.00 | $250.00 | $250.00 | 0 |
| 12:51 PM | $250.00 | Up $0.09 | $250.00 | $250.00 | 100 |
| 12:51 PM | $250.00 | Up $0.00 | $250.00 | $250.00 | 0 |
| 12:51 PM | $250.00 | Up $0.00 | $250.00 | $250.00 | 0 |
| 12:50 PM | $249.91 | Up $0.01 | $249.91 | $249.91 | 100 |
| 12:48 PM | $249.90 | Up $0.00 | $249.90 | $249.90 | 300 |
| 12:48 PM | $249.90 | Up $0.00 | $249.90 | $249.90 | 0 |
| 12:46 PM | $249.90 | Down $ -0.10 | $249.90 | $249.66 | 200 |
| 12:46 PM | $249.90 | Up $0.00 | $249.90 | $249.66 | 0 |
| 12:45 PM | $250.00 | Down $ -0.02 | $250.00 | $250.00 | 300 |
| 12:44 PM | $250.02 | Down $ -1.41 | $250.55 | $250.02 | 1,200 |
| 12:41 PM | $251.43 | Up $0.48 | $251.43 | $251.43 | 100 |
| 12:41 PM | $251.43 | Up $0.00 | $251.43 | $251.43 | 0 |
| 12:41 PM | $251.43 | Up $0.00 | $251.43 | $251.43 | 0 |
| 12:40 PM | $250.95 | Up $0.10 | $250.95 | $250.95 | 100 |
| 12:38 PM | $250.85 | Down $ -0.12 | $251.05 | $250.47 | 1,100 |
| 12:38 PM | $250.85 | Up $0.00 | $251.05 | $250.47 | 0 |
| 12:37 PM | $250.96 | Up $0.52 | $250.96 | $250.96 | 100 |
| 12:36 PM | $250.44 | Up $0.85 | $250.44 | $249.87 | 1,300 |
| 12:35 PM | $249.59 | Up $0.28 | $249.59 | $249.59 | 200 |
| 12:33 PM | $249.31 | Up $0.06 | $249.31 | $249.31 | 100 |
| 12:33 PM | $249.31 | Up $0.00 | $249.31 | $249.31 | 0 |
| 12:32 PM | $249.25 | Up $0.01 | $249.28 | $249.25 | 200 |
| 12:30 PM | $249.24 | Down $ -0.21 | $249.57 | $249.24 | 1,000 |
| 12:30 PM | $249.24 | Up $0.00 | $249.57 | $249.24 | 0 |
| 12:26 PM | $249.45 | Down $ -0.30 | $249.75 | $249.45 | 900 |
| 12:26 PM | $249.45 | Up $0.00 | $249.75 | $249.45 | 0 |
| 12:26 PM | $249.45 | Up $0.00 | $249.75 | $249.45 | 0 |
| 12:26 PM | $249.45 | Up $0.00 | $249.75 | $249.45 | 0 |
| 12:25 PM | $249.75 | Up $0.20 | $249.76 | $249.75 | 400 |
| 12:23 PM | $249.55 | Down $ -0.01 | $249.56 | $249.55 | 200 |
| 12:23 PM | $249.55 | Up $0.00 | $249.56 | $249.55 | 0 |
| 12:22 PM | $249.56 | Up $0.02 | $249.56 | $249.56 | 100 |
| 12:20 PM | $249.54 | Down $ -0.51 | $249.54 | $249.54 | 100 |
| 12:20 PM | $249.54 | Up $0.00 | $249.54 | $249.54 | 0 |
| 12:19 PM | $250.05 | Up $0.00 | $250.05 | $249.54 | 900 |
| 12:17 PM | $250.05 | Down $ -0.45 | $250.05 | $250.05 | 100 |
| 12:17 PM | $250.05 | Up $0.00 | $250.05 | $250.05 | 0 |
| 12:13 PM | $250.50 | Down $ -0.13 | $251.00 | $250.50 | 2,000 |
| 12:13 PM | $250.50 | Up $0.00 | $251.00 | $250.50 | 0 |
| 12:13 PM | $250.50 | Up $0.00 | $251.00 | $250.50 | 0 |
| 12:13 PM | $250.50 | Up $0.00 | $251.00 | $250.50 | 0 |
| 12:11 PM | $250.63 | Down $ -0.83 | $250.63 | $250.63 | 100 |
| 12:11 PM | $250.63 | Up $0.00 | $250.63 | $250.63 | 0 |
| 12:06 PM | $251.46 | Up $0.40 | $251.46 | $251.02 | 200 |
| 12:06 PM | $251.46 | Up $0.00 | $251.46 | $251.02 | 0 |
| 12:06 PM | $251.46 | Up $0.00 | $251.46 | $251.02 | 0 |
| 12:06 PM | $251.46 | Up $0.00 | $251.46 | $251.02 | 0 |
| 12:06 PM | $251.46 | Up $0.00 | $251.46 | $251.02 | 0 |
| 12:05 PM | $251.06 | Up $0.14 | $251.06 | $251.06 | 100 |
| 12:04 PM | $250.92 | Up $0.25 | $250.92 | $250.74 | 400 |
| 12:03 PM | $250.67 | Up $0.37 | $250.67 | $250.67 | 100 |
| 12:00 PM | $250.30 | Up $1.04 | $250.69 | $249.86 | 2,200 |
| 12:00 PM | $250.30 | Up $0.00 | $250.69 | $249.86 | 0 |
| 12:00 PM | $250.30 | Up $0.00 | $250.69 | $249.86 | 0 |
| 11:59 AM | $249.26 | Up $0.23 | $249.86 | $249.26 | 200 |
| 11:52 AM | $249.03 | Down $ -0.04 | $249.03 | $249.03 | 100 |
| 11:52 AM | $249.03 | Up $0.00 | $249.03 | $249.03 | 0 |
| 11:52 AM | $249.03 | Up $0.00 | $249.03 | $249.03 | 0 |
| 11:52 AM | $249.03 | Up $0.00 | $249.03 | $249.03 | 0 |
| 11:52 AM | $249.03 | Up $0.00 | $249.03 | $249.03 | 0 |
| 11:52 AM | $249.03 | Up $0.00 | $249.03 | $249.03 | 0 |
| 11:52 AM | $249.03 | Up $0.00 | $249.03 | $249.03 | 0 |
| 11:51 AM | $249.07 | Down $ -0.37 | $249.07 | $249.07 | 100 |
| 11:50 AM | $249.44 | Up $0.00 | $249.44 | $249.44 | 100 |
| 11:48 AM | $249.44 | Up $0.44 | $249.44 | $249.07 | 200 |
| 11:48 AM | $249.44 | Up $0.00 | $249.44 | $249.07 | 0 |
| 11:45 AM | $249.00 | Down $ -0.03 | $249.00 | $249.00 | 100 |
| 11:45 AM | $249.00 | Up $0.00 | $249.00 | $249.00 | 0 |
| 11:45 AM | $249.00 | Up $0.00 | $249.00 | $249.00 | 0 |
| 11:44 AM | $249.03 | Down $ -0.72 | $249.49 | $249.03 | 1,600 |
| 11:43 AM | $249.75 | Down $ -0.23 | $249.90 | $249.75 | 600 |
| 11:42 AM | $249.98 | Up $0.33 | $249.98 | $249.98 | 200 |
| 11:40 AM | $249.65 | Down $ -0.01 | $249.68 | $249.46 | 300 |
| 11:40 AM | $249.65 | Up $0.00 | $249.68 | $249.46 | 0 |
| 11:38 AM | $249.66 | Down $ -0.34 | $249.66 | $249.66 | 200 |
| 11:38 AM | $249.66 | Up $0.00 | $249.66 | $249.66 | 0 |
| 11:35 AM | $250.00 | Up $0.00 | $250.00 | $249.85 | 1,000 |
| 11:35 AM | $250.00 | Up $0.00 | $250.00 | $249.85 | 0 |
| 11:35 AM | $250.00 | Up $0.00 | $250.00 | $249.85 | 0 |
| 11:34 AM | $250.00 | Down $ -0.18 | $250.00 | $250.00 | 200 |
| 11:33 AM | $250.18 | Up $0.13 | $250.19 | $250.18 | 300 |
| 11:32 AM | $250.05 | Up $0.33 | $250.05 | $250.05 | 100 |
| 11:31 AM | $249.73 | Up $0.11 | $250.04 | $249.73 | 600 |
| 11:30 AM | $249.61 | Up $0.13 | $249.61 | $249.57 | 1,200 |
| 11:29 AM | $249.48 | Up $0.94 | $249.48 | $249.25 | 1,100 |
| 11:28 AM | $248.54 | Down $ -0.69 | $249.23 | $248.54 | 200 |
| 11:27 AM | $249.23 | Up $0.19 | $249.23 | $248.75 | 1,800 |
| 11:26 AM | $249.04 | Down $ -1.52 | $250.17 | $249.04 | 4,800 |
| 11:25 AM | $250.56 | Down $ -0.44 | $250.88 | $250.50 | 800 |
| 11:24 AM | $251.00 | Down $ -0.12 | $251.00 | $251.00 | 100 |
| 11:22 AM | $251.12 | Down $ -0.46 | $251.20 | $251.00 | 1,700 |
| 11:22 AM | $251.12 | Up $0.00 | $251.20 | $251.00 | 0 |
| 11:19 AM | $251.58 | Up $0.23 | $251.58 | $251.22 | 1,200 |
| 11:19 AM | $251.58 | Up $0.00 | $251.58 | $251.22 | 0 |
| 11:19 AM | $251.58 | Up $0.00 | $251.58 | $251.22 | 0 |
| 11:18 AM | $251.35 | Up $0.09 | $251.40 | $251.20 | 1,200 |
| 11:17 AM | $251.26 | Down $ -1.21 | $252.11 | $251.26 | 2,900 |
| 11:11 AM | $252.47 | Down $ -0.11 | $252.51 | $252.47 | 400 |
| 11:11 AM | $252.47 | Up $0.00 | $252.51 | $252.47 | 0 |
| 11:11 AM | $252.47 | Up $0.00 | $252.51 | $252.47 | 0 |
| 11:11 AM | $252.47 | Up $0.00 | $252.51 | $252.47 | 0 |
| 11:11 AM | $252.47 | Up $0.00 | $252.51 | $252.47 | 0 |
| 11:11 AM | $252.47 | Up $0.00 | $252.51 | $252.47 | 0 |
| 11:10 AM | $252.58 | Down $ -0.53 | $253.11 | $252.58 | 1,300 |
| 11:09 AM | $253.11 | Down $ -0.29 | $253.77 | $253.11 | 200 |
| 11:07 AM | $253.40 | Down $ -0.37 | $253.40 | $253.40 | 100 |
| 11:07 AM | $253.40 | Up $0.00 | $253.40 | $253.40 | 0 |
| 11:02 AM | $253.77 | Up $0.34 | $253.77 | $253.39 | 1,300 |
| 11:02 AM | $253.77 | Up $0.00 | $253.77 | $253.39 | 0 |
| 11:02 AM | $253.77 | Up $0.00 | $253.77 | $253.39 | 0 |
| 11:02 AM | $253.77 | Up $0.00 | $253.77 | $253.39 | 0 |
| 11:02 AM | $253.77 | Up $0.00 | $253.77 | $253.39 | 0 |
| 11:01 AM | $253.43 | Up $0.10 | $253.43 | $253.43 | 100 |
| 11:00 AM | $253.33 | Up $0.67 | $253.33 | $253.32 | 400 |
| 10:59 AM | $252.67 | Down $ -0.05 | $252.89 | $252.67 | 500 |
| 10:55 AM | $252.71 | Up $0.01 | $252.71 | $252.46 | 700 |
| 10:55 AM | $252.71 | Up $0.00 | $252.71 | $252.46 | 0 |
| 10:55 AM | $252.71 | Up $0.00 | $252.71 | $252.46 | 0 |
| 10:55 AM | $252.71 | Up $0.00 | $252.71 | $252.46 | 0 |
| 10:54 AM | $252.70 | Down $ -0.51 | $252.73 | $252.70 | 1,000 |
| 10:50 AM | $253.21 | Up $0.20 | $253.21 | $253.21 | 100 |
| 10:50 AM | $253.21 | Up $0.00 | $253.21 | $253.21 | 0 |
| 10:50 AM | $253.21 | Up $0.00 | $253.21 | $253.21 | 0 |
| 10:50 AM | $253.21 | Up $0.00 | $253.21 | $253.21 | 0 |
| 10:49 AM | $253.01 | Down $ -0.71 | $253.03 | $252.86 | 2,700 |
| 10:48 AM | $253.72 | Down $ -0.01 | $253.72 | $253.72 | 100 |
| 10:47 AM | $253.73 | Down $ -0.06 | $253.95 | $253.37 | 800 |
| 10:46 AM | $253.79 | Up $0.43 | $253.79 | $253.37 | 1,300 |
| 10:44 AM | $253.36 | Up $0.01 | $253.36 | $253.35 | 300 |
| 10:44 AM | $253.36 | Up $0.00 | $253.36 | $253.35 | 0 |
| 10:42 AM | $253.35 | Up $0.27 | $253.35 | $253.09 | 700 |
| 10:42 AM | $253.35 | Up $0.00 | $253.35 | $253.09 | 0 |
| 10:41 AM | $253.08 | Up $0.29 | $253.08 | $253.08 | 100 |
| 10:40 AM | $252.80 | Up $0.29 | $252.80 | $252.80 | 300 |
| 10:35 AM | $252.50 | Up $0.30 | $252.50 | $252.50 | 100 |
| 10:35 AM | $252.50 | Up $0.00 | $252.50 | $252.50 | 0 |
| 10:35 AM | $252.50 | Up $0.00 | $252.50 | $252.50 | 0 |
| 10:35 AM | $252.50 | Up $0.00 | $252.50 | $252.50 | 0 |
| 10:35 AM | $252.50 | Up $0.00 | $252.50 | $252.50 | 0 |
| 10:34 AM | $252.20 | Down $ -0.48 | $252.20 | $252.20 | 100 |
| 10:32 AM | $252.68 | Up $0.48 | $252.75 | $252.48 | 400 |
| 10:32 AM | $252.68 | Up $0.00 | $252.75 | $252.48 | 0 |
| 10:31 AM | $252.20 | Down $ -0.70 | $252.63 | $252.20 | 1,200 |
| 10:29 AM | $252.90 | Up $0.37 | $252.90 | $252.90 | 100 |
| 10:29 AM | $252.90 | Up $0.00 | $252.90 | $252.90 | 0 |
| 10:28 AM | $252.53 | Down $ -0.39 | $252.53 | $252.53 | 100 |
| 10:27 AM | $252.92 | Up $0.92 | $252.92 | $251.94 | 1,200 |
| 10:26 AM | $252.00 | Down $ -0.10 | $252.00 | $252.00 | 1,000 |
| 10:25 AM | $252.10 | Down $ -0.46 | $252.55 | $252.10 | 800 |
| 10:24 AM | $252.56 | Down $ -0.44 | $253.18 | $252.56 | 200 |
| 10:23 AM | $253.00 | Down $ -0.29 | $253.29 | $253.00 | 2,000 |
| 10:22 AM | $253.29 | Up $0.00 | $253.29 | $253.29 | 800 |
| 10:19 AM | $253.29 | Down $ -0.96 | $253.50 | $253.29 | 500 |
| 10:19 AM | $253.29 | Up $0.00 | $253.50 | $253.29 | 0 |
| 10:19 AM | $253.29 | Up $0.00 | $253.50 | $253.29 | 0 |
| 10:16 AM | $254.25 | Down $ -0.93 | $254.25 | $253.92 | 900 |
| 10:16 AM | $254.25 | Up $0.00 | $254.25 | $253.92 | 0 |
| 10:16 AM | $254.25 | Up $0.00 | $254.25 | $253.92 | 0 |
| 10:15 AM | $255.18 | Up $0.22 | $255.18 | $254.26 | 1,200 |
| 10:14 AM | $254.96 | Up $0.00 | $254.96 | $254.95 | 400 |
| 10:12 AM | $254.96 | Up $0.02 | $254.96 | $254.31 | 200 |
| 10:12 AM | $254.96 | Up $0.00 | $254.96 | $254.31 | 0 |
| 10:11 AM | $254.94 | Up $0.02 | $254.94 | $254.28 | 1,100 |
| 10:10 AM | $254.92 | Up $0.79 | $254.92 | $254.36 | 600 |
| 10:09 AM | $254.13 | Up $0.23 | $254.13 | $253.90 | 500 |
| 10:08 AM | $253.90 | Up $0.21 | $253.92 | $253.70 | 2,100 |
| 10:07 AM | $253.69 | Up $0.68 | $253.69 | $253.25 | 800 |
| 10:06 AM | $253.01 | Down $ -0.54 | $253.59 | $253.01 | 600 |
| 10:05 AM | $253.55 | Down $ -1.05 | $254.50 | $253.55 | 800 |
| 10:04 AM | $254.60 | Up $0.10 | $254.76 | $254.44 | 2,300 |
| 10:03 AM | $254.50 | Down $ -1.07 | $255.52 | $254.50 | 1,900 |
| 10:02 AM | $255.57 | Down $ -0.43 | $256.00 | $255.57 | 200 |
| 10:01 AM | $256.00 | Up $0.00 | $256.16 | $255.86 | 600 |
| 10:00 AM | $256.00 | Down $ -0.14 | $256.00 | $256.00 | 200 |
| 09:59 AM | $256.14 | Up $0.40 | $256.14 | $255.75 | 400 |
| 09:58 AM | $255.74 | Up $0.47 | $255.74 | $254.50 | 8,700 |
| 09:57 AM | $255.27 | Down $ -0.01 | $255.27 | $254.60 | 600 |
| 09:56 AM | $255.28 | Down $ -0.22 | $255.35 | $254.82 | 2,400 |
| 09:55 AM | $255.50 | Down $ -0.50 | $256.00 | $255.50 | 1,700 |
| 09:53 AM | $256.00 | Down $ -0.20 | $256.03 | $256.00 | 1,500 |
| 09:53 AM | $256.00 | Up $0.00 | $256.03 | $256.00 | 0 |
| 09:52 AM | $256.20 | Up $0.23 | $256.20 | $255.97 | 2,400 |
| 09:50 AM | $255.97 | Down $ -0.14 | $255.97 | $255.26 | 1,000 |
| 09:50 AM | $255.97 | Up $0.00 | $255.97 | $255.26 | 0 |
| 09:49 AM | $256.11 | Down $ -0.39 | $256.90 | $256.11 | 200 |
| 09:48 AM | $256.50 | Down $ -1.50 | $257.05 | $256.50 | 2,000 |
| 09:47 AM | $258.00 | Down $ -1.00 | $258.05 | $258.00 | 1,200 |
| 09:45 AM | $259.00 | Down $ -1.00 | $259.10 | $259.00 | 1,300 |
| 09:45 AM | $259.00 | Up $0.00 | $259.10 | $259.00 | 0 |
| 09:44 AM | $260.00 | Down $ -0.23 | $260.00 | $260.00 | 1,000 |
| 09:43 AM | $260.23 | Up $0.23 | $260.24 | $260.22 | 500 |
| 09:42 AM | $260.00 | Up $0.99 | $260.00 | $258.52 | 1,100 |
| 09:41 AM | $259.01 | Down $ -0.99 | $259.01 | $259.00 | 400 |
| 09:37 AM | $260.00 | Up $1.50 | $260.02 | $258.50 | 2,400 |
| 09:37 AM | $260.00 | Up $0.00 | $260.02 | $258.50 | 0 |
| 09:37 AM | $260.00 | Up $0.00 | $260.02 | $258.50 | 0 |
| 09:37 AM | $260.00 | Up $0.00 | $260.02 | $258.50 | 0 |
| 09:36 AM | $258.50 | Down $ -0.02 | $258.50 | $258.50 | 200 |
| 09:35 AM | $258.52 | Up $0.52 | $258.57 | $258.00 | 4,300 |
| 09:32 AM | $258.00 | Down $ -1.01 | $259.08 | $258.00 | 3,100 |
| 09:32 AM | $258.00 | Up $0.00 | $259.08 | $258.00 | 0 |
| 09:32 AM | $258.00 | Up $0.00 | $259.08 | $258.00 | 0 |
| 09:31 AM | $259.01 | Down $ -1.99 | $261.00 | $259.01 | 2,700 |
| 09:30 AM | $261.00 | Up $4.10 | $261.93 | $260.95 | 5,600 |
| Previous close | $256.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/04/2026 | $250.37 | $249.86 | $251.79 | $249.24 | 82,000 |
| 21/04/2026 | $256.90 | $256.66 | $259.37 | $255.11 | 174,700 |
| 20/04/2026 | $262.84 | $264.51 | $265.02 | $262.23 | 76,800 |
| 17/04/2026 | $267.00 | $266.54 | $268.55 | $264.58 | 196,100 |
| 16/04/2026 | $260.33 | $256.00 | $261.58 | $256.00 | 199,800 |
| 15/04/2026 | $269.00 | $272.00 | $272.24 | $266.83 | 200,900 |
| 14/04/2026 | $278.01 | $273.71 | $278.25 | $272.61 | 256,600 |
| 13/04/2026 | $257.17 | $255.27 | $257.42 | $253.19 | 168,700 |
| 10/04/2026 | $258.02 | $255.75 | $258.72 | $255.17 | 109,400 |
| 09/04/2026 | $260.54 | $262.17 | $263.43 | $258.96 | 192,600 |
| 08/04/2026 | $259.39 | $260.45 | $261.25 | $258.05 | 154,900 |
| 07/04/2026 | $244.99 | $244.55 | $247.02 | $243.06 | 212,400 |
| 06/04/2026 | $252.16 | $253.15 | $253.60 | $250.39 | 113,800 |
| 02/04/2026 | $246.55 | $245.18 | $246.91 | $241.00 | 196,000 |
| 01/04/2026 | $259.15 | $259.85 | $260.65 | $254.96 | 192,100 |
| 31/03/2026 | $246.02 | $237.50 | $246.86 | $237.42 | 455,000 |
| 30/03/2026 | $232.07 | $238.40 | $238.40 | $230.13 | 137,100 |
| 27/03/2026 | $237.37 | $239.67 | $239.67 | $235.16 | 128,900 |
| 26/03/2026 | $239.31 | $244.95 | $245.55 | $239.00 | 105,300 |
| 25/03/2026 | $246.47 | $246.72 | $247.34 | $245.39 | 220,600 |
| 24/03/2026 | $235.98 | $234.53 | $237.00 | $233.95 | 208,700 |
| 23/03/2026 | $239.74 | $241.37 | $241.46 | $237.68 | 171,100 |
| 20/03/2026 | $232.55 | $235.31 | $236.00 | $228.66 | 647,300 |
| 19/03/2026 | $240.37 | $239.37 | $241.50 | $238.52 | 185,000 |
| 18/03/2026 | $244.34 | $245.50 | $246.19 | $243.00 | 150,400 |
| 17/03/2026 | $253.80 | $250.58 | $254.13 | $249.60 | 110,300 |
| 16/03/2026 | $247.44 | $249.19 | $249.91 | $247.22 | 114,300 |
| 13/03/2026 | $243.20 | $243.01 | $243.70 | $241.89 | 119,400 |
| 12/03/2026 | $242.52 | $245.78 | $247.28 | $242.49 | 205,300 |
| 11/03/2026 | $252.98 | $247.11 | $253.49 | $246.73 | 223,300 |
Graphs are not available, please refer to the detailed table