Find a quote
BOMBARDIER INC., CL. B, SV
356.38 Up 1.86 (0.52 %)
Delayed : 2026/08/17 17:40:00
- Previous close $354.52
- Opening $354.50
- Today High $362.20
- Today Low $347.71
- Price Bid $355.70
- Price Ask $355.70
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 6
- Size Ask 1
- Volume 228,727
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $356.38 | Down $ -0.24 | $356.38 | $356.38 | 35,800 |
| 03:59 PM | $356.62 | Up $0.32 | $356.62 | $356.21 | 1,400 |
| 03:58 PM | $356.30 | Up $0.18 | $356.30 | $355.95 | 1,200 |
| 03:57 PM | $356.12 | Down $ -0.22 | $356.35 | $355.87 | 4,300 |
| 03:56 PM | $356.34 | Up $0.34 | $356.35 | $355.70 | 700 |
| 03:55 PM | $356.00 | Down $ -0.24 | $356.00 | $355.65 | 1,400 |
| 03:53 PM | $356.24 | Up $0.35 | $356.24 | $355.65 | 1,800 |
| 03:53 PM | $356.24 | Up $0.00 | $356.24 | $355.65 | 0 |
| 03:52 PM | $355.89 | Down $ -0.32 | $356.22 | $355.89 | 1,600 |
| 03:51 PM | $356.21 | Up $0.08 | $356.21 | $356.12 | 1,200 |
| 03:50 PM | $356.13 | Down $ -1.56 | $357.35 | $356.13 | 3,600 |
| 03:49 PM | $357.69 | Up $0.12 | $357.79 | $357.69 | 400 |
| 03:48 PM | $357.57 | Down $ -0.01 | $357.79 | $357.57 | 300 |
| 03:47 PM | $357.58 | Down $ -0.22 | $357.80 | $356.87 | 300 |
| 03:46 PM | $357.80 | Up $0.78 | $357.80 | $357.73 | 200 |
| 03:45 PM | $357.02 | Up $0.21 | $357.02 | $357.02 | 200 |
| 03:44 PM | $356.81 | Down $ -0.01 | $356.87 | $356.81 | 900 |
| 03:43 PM | $356.82 | Down $ -0.13 | $356.82 | $356.82 | 100 |
| 03:40 PM | $356.95 | Down $ -0.01 | $357.42 | $356.95 | 600 |
| 03:40 PM | $356.95 | Up $0.00 | $357.42 | $356.95 | 0 |
| 03:40 PM | $356.95 | Up $0.00 | $357.42 | $356.95 | 0 |
| 03:39 PM | $356.96 | Down $ -0.29 | $356.96 | $356.96 | 100 |
| 03:38 PM | $357.25 | Down $ -0.54 | $357.95 | $357.25 | 2,500 |
| 03:37 PM | $357.79 | Up $0.01 | $357.79 | $357.79 | 100 |
| 03:36 PM | $357.78 | Up $0.23 | $357.78 | $357.70 | 300 |
| 03:35 PM | $357.55 | Up $0.35 | $357.55 | $357.39 | 1,100 |
| 03:32 PM | $357.20 | Down $ -0.30 | $357.38 | $356.87 | 1,200 |
| 03:32 PM | $357.20 | Up $0.00 | $357.38 | $356.87 | 0 |
| 03:32 PM | $357.20 | Up $0.00 | $357.38 | $356.87 | 0 |
| 03:30 PM | $357.50 | Up $0.01 | $357.50 | $357.49 | 400 |
| 03:30 PM | $357.50 | Up $0.00 | $357.50 | $357.49 | 0 |
| 03:29 PM | $357.49 | Up $0.09 | $357.49 | $357.49 | 100 |
| 03:25 PM | $357.40 | Up $0.40 | $357.41 | $357.40 | 500 |
| 03:25 PM | $357.40 | Up $0.00 | $357.41 | $357.40 | 0 |
| 03:25 PM | $357.40 | Up $0.00 | $357.41 | $357.40 | 0 |
| 03:25 PM | $357.40 | Up $0.00 | $357.41 | $357.40 | 0 |
| 03:24 PM | $357.00 | Up $0.50 | $357.00 | $356.81 | 400 |
| 03:23 PM | $356.50 | Down $ -0.31 | $356.51 | $356.50 | 400 |
| 03:21 PM | $356.81 | Down $ -0.80 | $357.05 | $356.81 | 1,600 |
| 03:21 PM | $356.81 | Up $0.00 | $357.05 | $356.81 | 0 |
| 03:19 PM | $357.61 | Down $ -0.08 | $357.61 | $357.61 | 100 |
| 03:19 PM | $357.61 | Up $0.00 | $357.61 | $357.61 | 0 |
| 03:18 PM | $357.69 | Down $ -1.22 | $358.51 | $357.68 | 2,000 |
| 03:17 PM | $358.91 | Up $0.11 | $358.91 | $358.63 | 2,500 |
| 03:16 PM | $358.80 | Up $0.46 | $358.80 | $358.53 | 300 |
| 03:14 PM | $358.34 | Up $0.00 | $358.34 | $358.34 | 100 |
| 03:14 PM | $358.34 | Up $0.00 | $358.34 | $358.34 | 0 |
| 03:12 PM | $358.34 | Down $ -0.16 | $358.39 | $358.34 | 200 |
| 03:12 PM | $358.34 | Up $0.00 | $358.39 | $358.34 | 0 |
| 03:10 PM | $358.50 | Down $ -0.37 | $358.73 | $358.39 | 1,100 |
| 03:10 PM | $358.50 | Up $0.00 | $358.73 | $358.39 | 0 |
| 03:09 PM | $358.87 | Up $0.00 | $358.87 | $358.87 | 100 |
| 03:08 PM | $358.87 | Up $0.48 | $358.87 | $358.87 | 100 |
| 03:06 PM | $358.39 | Down $ -0.23 | $358.39 | $358.39 | 100 |
| 03:06 PM | $358.39 | Up $0.00 | $358.39 | $358.39 | 0 |
| 03:03 PM | $358.62 | Up $0.39 | $358.75 | $358.10 | 1,600 |
| 03:03 PM | $358.62 | Up $0.00 | $358.75 | $358.10 | 0 |
| 03:03 PM | $358.62 | Up $0.00 | $358.75 | $358.10 | 0 |
| 03:01 PM | $358.22 | Down $ -0.36 | $358.22 | $358.22 | 100 |
| 03:01 PM | $358.22 | Up $0.00 | $358.22 | $358.22 | 0 |
| 03:00 PM | $358.58 | Up $0.15 | $358.58 | $358.20 | 300 |
| 02:58 PM | $358.43 | Up $0.12 | $358.43 | $358.43 | 100 |
| 02:58 PM | $358.43 | Up $0.00 | $358.43 | $358.43 | 0 |
| 02:57 PM | $358.31 | Up $0.12 | $358.31 | $358.18 | 800 |
| 02:55 PM | $358.19 | Down $ -0.27 | $358.19 | $358.19 | 100 |
| 02:55 PM | $358.19 | Up $0.00 | $358.19 | $358.19 | 0 |
| 02:54 PM | $358.47 | Down $ -0.26 | $358.61 | $358.19 | 800 |
| 02:53 PM | $358.72 | Down $ -0.27 | $358.72 | $358.72 | 100 |
| 02:50 PM | $358.99 | Up $0.69 | $358.99 | $358.33 | 1,000 |
| 02:50 PM | $358.99 | Up $0.00 | $358.99 | $358.33 | 0 |
| 02:50 PM | $358.99 | Up $0.00 | $358.99 | $358.33 | 0 |
| 02:49 PM | $358.30 | Up $0.10 | $358.30 | $358.30 | 100 |
| 02:48 PM | $358.20 | Down $ -0.19 | $358.20 | $358.18 | 400 |
| 02:47 PM | $358.39 | Up $0.28 | $358.39 | $358.25 | 600 |
| 02:44 PM | $358.11 | Up $0.61 | $358.11 | $357.99 | 300 |
| 02:44 PM | $358.11 | Up $0.00 | $358.11 | $357.99 | 0 |
| 02:44 PM | $358.11 | Up $0.00 | $358.11 | $357.99 | 0 |
| 02:43 PM | $357.50 | Down $ -0.52 | $357.75 | $357.50 | 1,900 |
| 02:42 PM | $358.02 | Down $ -0.48 | $358.03 | $358.02 | 200 |
| 02:41 PM | $358.50 | Up $0.71 | $358.50 | $357.80 | 2,000 |
| 02:40 PM | $357.79 | Up $0.15 | $357.91 | $357.79 | 300 |
| 02:37 PM | $357.64 | Up $0.87 | $357.69 | $357.64 | 900 |
| 02:37 PM | $357.64 | Up $0.00 | $357.69 | $357.64 | 0 |
| 02:37 PM | $357.64 | Up $0.00 | $357.69 | $357.64 | 0 |
| 02:34 PM | $356.77 | Down $ -0.89 | $357.38 | $356.77 | 1,200 |
| 02:34 PM | $356.77 | Up $0.00 | $357.38 | $356.77 | 0 |
| 02:34 PM | $356.77 | Up $0.00 | $357.38 | $356.77 | 0 |
| 02:33 PM | $357.66 | Up $0.62 | $357.66 | $357.33 | 1,100 |
| 02:30 PM | $357.04 | Down $ -0.45 | $357.39 | $357.04 | 1,500 |
| 02:30 PM | $357.04 | Up $0.00 | $357.39 | $357.04 | 0 |
| 02:30 PM | $357.04 | Up $0.00 | $357.39 | $357.04 | 0 |
| 02:29 PM | $357.49 | Up $0.19 | $357.49 | $357.04 | 200 |
| 02:28 PM | $357.30 | Up $0.26 | $357.30 | $357.30 | 100 |
| 02:27 PM | $357.04 | Down $ -0.38 | $357.04 | $357.04 | 100 |
| 02:26 PM | $357.42 | Up $0.01 | $357.42 | $357.42 | 100 |
| 02:25 PM | $357.41 | Up $0.27 | $357.41 | $357.41 | 100 |
| 02:23 PM | $357.14 | Up $0.10 | $357.45 | $356.95 | 1,500 |
| 02:23 PM | $357.14 | Up $0.00 | $357.45 | $356.95 | 0 |
| 02:22 PM | $357.04 | Up $0.20 | $357.04 | $357.04 | 100 |
| 02:20 PM | $356.84 | Up $0.32 | $356.84 | $356.84 | 200 |
| 02:20 PM | $356.84 | Up $0.00 | $356.84 | $356.84 | 0 |
| 02:19 PM | $356.52 | Down $ -0.37 | $356.91 | $356.52 | 200 |
| 02:18 PM | $356.89 | Up $0.79 | $357.45 | $356.43 | 2,500 |
| 02:14 PM | $356.10 | Up $0.89 | $356.10 | $355.71 | 700 |
| 02:14 PM | $356.10 | Up $0.00 | $356.10 | $355.71 | 0 |
| 02:14 PM | $356.10 | Up $0.00 | $356.10 | $355.71 | 0 |
| 02:14 PM | $356.10 | Up $0.00 | $356.10 | $355.71 | 0 |
| 02:10 PM | $355.21 | Down $ -0.69 | $355.25 | $355.10 | 700 |
| 02:10 PM | $355.21 | Up $0.00 | $355.25 | $355.10 | 0 |
| 02:10 PM | $355.21 | Up $0.00 | $355.25 | $355.10 | 0 |
| 02:10 PM | $355.21 | Up $0.00 | $355.25 | $355.10 | 0 |
| 02:09 PM | $355.90 | Down $ -0.61 | $356.10 | $355.90 | 1,000 |
| 02:08 PM | $356.51 | Down $ -0.70 | $356.89 | $356.51 | 1,100 |
| 02:07 PM | $357.21 | Up $0.81 | $357.21 | $356.60 | 1,400 |
| 02:04 PM | $356.40 | Down $ -0.40 | $356.40 | $356.40 | 100 |
| 02:04 PM | $356.40 | Up $0.00 | $356.40 | $356.40 | 0 |
| 02:04 PM | $356.40 | Up $0.00 | $356.40 | $356.40 | 0 |
| 02:03 PM | $356.80 | Up $0.78 | $356.80 | $356.80 | 200 |
| 02:02 PM | $356.02 | Down $ -0.07 | $356.46 | $356.01 | 1,100 |
| 02:00 PM | $356.09 | Down $ -0.91 | $356.09 | $356.09 | 100 |
| 02:00 PM | $356.09 | Up $0.00 | $356.09 | $356.09 | 0 |
| 01:48 PM | $357.00 | Down $ -0.50 | $357.00 | $356.43 | 1,200 |
| 01:48 PM | $357.00 | Up $0.00 | $357.00 | $356.43 | 0 |
| 01:48 PM | $357.00 | Up $0.00 | $357.00 | $356.43 | 0 |
| 01:48 PM | $357.00 | Up $0.00 | $357.00 | $356.43 | 0 |
| 01:48 PM | $357.00 | Up $0.00 | $357.00 | $356.43 | 0 |
| 01:48 PM | $357.00 | Up $0.00 | $357.00 | $356.43 | 0 |
| 01:48 PM | $357.00 | Up $0.00 | $357.00 | $356.43 | 0 |
| 01:48 PM | $357.00 | Up $0.00 | $357.00 | $356.43 | 0 |
| 01:48 PM | $357.00 | Up $0.00 | $357.00 | $356.43 | 0 |
| 01:48 PM | $357.00 | Up $0.00 | $357.00 | $356.43 | 0 |
| 01:48 PM | $357.00 | Up $0.00 | $357.00 | $356.43 | 0 |
| 01:48 PM | $357.00 | Up $0.00 | $357.00 | $356.43 | 0 |
| 01:47 PM | $357.50 | Up $0.74 | $357.50 | $356.77 | 1,000 |
| 01:45 PM | $356.76 | Up $0.00 | $356.76 | $356.76 | 100 |
| 01:45 PM | $356.76 | Up $0.00 | $356.76 | $356.76 | 0 |
| 01:44 PM | $356.76 | Up $1.43 | $356.76 | $355.87 | 2,200 |
| 01:38 PM | $355.33 | Down $ -0.61 | $355.45 | $355.33 | 400 |
| 01:38 PM | $355.33 | Up $0.00 | $355.45 | $355.33 | 0 |
| 01:38 PM | $355.33 | Up $0.00 | $355.45 | $355.33 | 0 |
| 01:38 PM | $355.33 | Up $0.00 | $355.45 | $355.33 | 0 |
| 01:38 PM | $355.33 | Up $0.00 | $355.45 | $355.33 | 0 |
| 01:38 PM | $355.33 | Up $0.00 | $355.45 | $355.33 | 0 |
| 01:37 PM | $355.94 | Up $0.20 | $355.94 | $355.62 | 1,100 |
| 01:36 PM | $355.74 | Down $ -0.01 | $355.74 | $355.74 | 100 |
| 01:35 PM | $355.75 | Up $0.30 | $355.75 | $355.45 | 1,000 |
| 01:34 PM | $355.45 | Up $0.09 | $355.45 | $355.45 | 200 |
| 01:32 PM | $355.36 | Up $0.44 | $355.36 | $355.36 | 100 |
| 01:32 PM | $355.36 | Up $0.00 | $355.36 | $355.36 | 0 |
| 01:31 PM | $354.92 | Up $0.44 | $355.21 | $354.28 | 3,100 |
| 01:29 PM | $354.48 | Up $0.18 | $354.48 | $354.29 | 200 |
| 01:29 PM | $354.48 | Up $0.00 | $354.48 | $354.29 | 0 |
| 01:28 PM | $354.30 | Down $ -0.05 | $354.30 | $354.30 | 200 |
| 01:21 PM | $354.35 | Down $ -0.01 | $354.35 | $354.35 | 300 |
| 01:21 PM | $354.35 | Up $0.00 | $354.35 | $354.35 | 0 |
| 01:21 PM | $354.35 | Up $0.00 | $354.35 | $354.35 | 0 |
| 01:21 PM | $354.35 | Up $0.00 | $354.35 | $354.35 | 0 |
| 01:21 PM | $354.35 | Up $0.00 | $354.35 | $354.35 | 0 |
| 01:21 PM | $354.35 | Up $0.00 | $354.35 | $354.35 | 0 |
| 01:21 PM | $354.35 | Up $0.00 | $354.35 | $354.35 | 0 |
| 01:13 PM | $354.36 | Up $0.26 | $354.36 | $354.36 | 100 |
| 01:13 PM | $354.36 | Up $0.00 | $354.36 | $354.36 | 0 |
| 01:13 PM | $354.36 | Up $0.00 | $354.36 | $354.36 | 0 |
| 01:13 PM | $354.36 | Up $0.00 | $354.36 | $354.36 | 0 |
| 01:13 PM | $354.36 | Up $0.00 | $354.36 | $354.36 | 0 |
| 01:13 PM | $354.36 | Up $0.00 | $354.36 | $354.36 | 0 |
| 01:13 PM | $354.36 | Up $0.00 | $354.36 | $354.36 | 0 |
| 01:13 PM | $354.36 | Up $0.00 | $354.36 | $354.36 | 0 |
| 01:12 PM | $354.10 | Down $ -0.07 | $354.36 | $354.10 | 400 |
| 01:11 PM | $354.17 | Down $ -0.22 | $354.17 | $354.17 | 100 |
| 01:09 PM | $354.39 | Up $0.30 | $354.39 | $354.39 | 100 |
| 01:09 PM | $354.39 | Up $0.00 | $354.39 | $354.39 | 0 |
| 01:07 PM | $354.09 | Down $ -0.34 | $354.09 | $354.09 | 100 |
| 01:07 PM | $354.09 | Up $0.00 | $354.09 | $354.09 | 0 |
| 01:06 PM | $354.43 | Down $ -0.14 | $354.43 | $354.42 | 300 |
| 01:02 PM | $354.57 | Up $0.09 | $354.57 | $354.57 | 200 |
| 01:02 PM | $354.57 | Up $0.00 | $354.57 | $354.57 | 0 |
| 01:02 PM | $354.57 | Up $0.00 | $354.57 | $354.57 | 0 |
| 01:02 PM | $354.57 | Up $0.00 | $354.57 | $354.57 | 0 |
| 01:00 PM | $354.48 | Up $0.62 | $354.60 | $354.40 | 2,900 |
| 01:00 PM | $354.48 | Up $0.00 | $354.60 | $354.40 | 0 |
| 12:51 PM | $353.86 | Down $ -0.22 | $353.97 | $353.86 | 300 |
| 12:51 PM | $353.86 | Up $0.00 | $353.97 | $353.86 | 0 |
| 12:51 PM | $353.86 | Up $0.00 | $353.97 | $353.86 | 0 |
| 12:51 PM | $353.86 | Up $0.00 | $353.97 | $353.86 | 0 |
| 12:51 PM | $353.86 | Up $0.00 | $353.97 | $353.86 | 0 |
| 12:51 PM | $353.86 | Up $0.00 | $353.97 | $353.86 | 0 |
| 12:51 PM | $353.86 | Up $0.00 | $353.97 | $353.86 | 0 |
| 12:51 PM | $353.86 | Up $0.00 | $353.97 | $353.86 | 0 |
| 12:51 PM | $353.86 | Up $0.00 | $353.97 | $353.86 | 0 |
| 12:50 PM | $354.08 | Down $ -0.21 | $354.42 | $354.08 | 1,100 |
| 12:49 PM | $354.29 | Up $0.27 | $354.29 | $354.01 | 1,200 |
| 12:47 PM | $354.02 | Up $0.35 | $354.02 | $354.02 | 100 |
| 12:47 PM | $354.02 | Up $0.00 | $354.02 | $354.02 | 0 |
| 12:40 PM | $353.67 | Up $0.21 | $353.67 | $353.46 | 700 |
| 12:40 PM | $353.67 | Up $0.00 | $353.67 | $353.46 | 0 |
| 12:40 PM | $353.67 | Up $0.00 | $353.67 | $353.46 | 0 |
| 12:40 PM | $353.67 | Up $0.00 | $353.67 | $353.46 | 0 |
| 12:40 PM | $353.67 | Up $0.00 | $353.67 | $353.46 | 0 |
| 12:40 PM | $353.67 | Up $0.00 | $353.67 | $353.46 | 0 |
| 12:40 PM | $353.67 | Up $0.00 | $353.67 | $353.46 | 0 |
| 12:39 PM | $353.46 | Up $0.84 | $353.46 | $353.46 | 100 |
| 12:35 PM | $352.62 | Down $ -0.38 | $352.62 | $352.62 | 100 |
| 12:35 PM | $352.62 | Up $0.00 | $352.62 | $352.62 | 0 |
| 12:35 PM | $352.62 | Up $0.00 | $352.62 | $352.62 | 0 |
| 12:35 PM | $352.62 | Up $0.00 | $352.62 | $352.62 | 0 |
| 12:34 PM | $353.00 | Down $ -0.74 | $353.14 | $353.00 | 600 |
| 12:33 PM | $353.74 | Down $ -0.73 | $354.27 | $353.74 | 700 |
| 12:31 PM | $354.47 | Down $ -0.02 | $354.48 | $354.47 | 400 |
| 12:31 PM | $354.47 | Up $0.00 | $354.48 | $354.47 | 0 |
| 12:30 PM | $354.49 | Up $0.41 | $354.49 | $354.07 | 2,100 |
| 12:29 PM | $354.08 | Up $0.75 | $354.23 | $353.79 | 1,700 |
| 12:27 PM | $353.33 | Down $ -0.32 | $353.33 | $353.33 | 100 |
| 12:27 PM | $353.33 | Up $0.00 | $353.33 | $353.33 | 0 |
| 12:26 PM | $353.65 | Up $1.29 | $353.65 | $352.62 | 2,900 |
| 12:25 PM | $352.36 | Up $0.18 | $352.36 | $351.77 | 800 |
| 12:22 PM | $352.18 | Up $0.66 | $352.18 | $351.89 | 1,200 |
| 12:22 PM | $352.18 | Up $0.00 | $352.18 | $351.89 | 0 |
| 12:22 PM | $352.18 | Up $0.00 | $352.18 | $351.89 | 0 |
| 12:20 PM | $351.52 | Up $0.39 | $351.52 | $351.52 | 100 |
| 12:20 PM | $351.52 | Up $0.00 | $351.52 | $351.52 | 0 |
| 12:15 PM | $351.13 | Up $0.04 | $351.56 | $351.13 | 1,600 |
| 12:15 PM | $351.13 | Up $0.00 | $351.56 | $351.13 | 0 |
| 12:15 PM | $351.13 | Up $0.00 | $351.56 | $351.13 | 0 |
| 12:15 PM | $351.13 | Up $0.00 | $351.56 | $351.13 | 0 |
| 12:15 PM | $351.13 | Up $0.00 | $351.56 | $351.13 | 0 |
| 12:14 PM | $351.09 | Down $ -0.90 | $351.56 | $351.09 | 1,300 |
| 12:12 PM | $351.99 | Down $ -0.10 | $351.99 | $351.81 | 200 |
| 12:12 PM | $351.99 | Up $0.00 | $351.99 | $351.81 | 0 |
| 12:10 PM | $352.09 | Up $0.71 | $352.09 | $352.09 | 100 |
| 12:10 PM | $352.09 | Up $0.00 | $352.09 | $352.09 | 0 |
| 12:05 PM | $351.38 | Up $0.46 | $351.38 | $350.95 | 1,400 |
| 12:05 PM | $351.38 | Up $0.00 | $351.38 | $350.95 | 0 |
| 12:05 PM | $351.38 | Up $0.00 | $351.38 | $350.95 | 0 |
| 12:05 PM | $351.38 | Up $0.00 | $351.38 | $350.95 | 0 |
| 12:05 PM | $351.38 | Up $0.00 | $351.38 | $350.95 | 0 |
| 12:03 PM | $350.92 | Up $0.72 | $350.92 | $350.92 | 100 |
| 12:03 PM | $350.92 | Up $0.00 | $350.92 | $350.92 | 0 |
| 12:02 PM | $350.20 | Down $ -1.11 | $350.95 | $350.20 | 500 |
| 12:00 PM | $351.31 | Down $ -0.26 | $351.56 | $351.31 | 300 |
| 12:00 PM | $351.31 | Up $0.00 | $351.56 | $351.31 | 0 |
| 11:59 AM | $351.57 | Down $ -0.04 | $351.63 | $351.56 | 600 |
| 11:56 AM | $351.61 | Down $ -0.54 | $351.61 | $351.61 | 100 |
| 11:56 AM | $351.61 | Up $0.00 | $351.61 | $351.61 | 0 |
| 11:56 AM | $351.61 | Up $0.00 | $351.61 | $351.61 | 0 |
| 11:51 AM | $352.15 | Down $ -0.59 | $352.38 | $352.15 | 1,000 |
| 11:51 AM | $352.15 | Up $0.00 | $352.38 | $352.15 | 0 |
| 11:51 AM | $352.15 | Up $0.00 | $352.38 | $352.15 | 0 |
| 11:51 AM | $352.15 | Up $0.00 | $352.38 | $352.15 | 0 |
| 11:51 AM | $352.15 | Up $0.00 | $352.38 | $352.15 | 0 |
| 11:50 AM | $352.74 | Up $1.43 | $352.74 | $351.56 | 1,800 |
| 11:49 AM | $351.31 | Up $0.92 | $351.31 | $350.97 | 1,900 |
| 11:48 AM | $350.39 | Down $ -0.24 | $350.48 | $350.39 | 200 |
| 11:46 AM | $350.63 | Up $0.45 | $350.63 | $350.63 | 100 |
| 11:46 AM | $350.63 | Up $0.00 | $350.63 | $350.63 | 0 |
| 11:45 AM | $350.18 | Down $ -0.55 | $350.18 | $350.18 | 100 |
| 11:40 AM | $350.73 | Up $1.28 | $351.04 | $349.89 | 2,600 |
| 11:40 AM | $350.73 | Up $0.00 | $351.04 | $349.89 | 0 |
| 11:40 AM | $350.73 | Up $0.00 | $351.04 | $349.89 | 0 |
| 11:40 AM | $350.73 | Up $0.00 | $351.04 | $349.89 | 0 |
| 11:40 AM | $350.73 | Up $0.00 | $351.04 | $349.89 | 0 |
| 11:35 AM | $349.45 | Down $ -0.05 | $349.45 | $349.45 | 200 |
| 11:35 AM | $349.45 | Up $0.00 | $349.45 | $349.45 | 0 |
| 11:35 AM | $349.45 | Up $0.00 | $349.45 | $349.45 | 0 |
| 11:35 AM | $349.45 | Up $0.00 | $349.45 | $349.45 | 0 |
| 11:35 AM | $349.45 | Up $0.00 | $349.45 | $349.45 | 0 |
| 11:34 AM | $349.50 | Up $0.04 | $349.80 | $349.50 | 600 |
| 11:32 AM | $349.46 | Down $ -0.54 | $349.46 | $349.46 | 100 |
| 11:32 AM | $349.46 | Up $0.00 | $349.46 | $349.46 | 0 |
| 11:29 AM | $350.00 | Down $ -1.15 | $350.48 | $350.00 | 1,400 |
| 11:29 AM | $350.00 | Up $0.00 | $350.48 | $350.00 | 0 |
| 11:29 AM | $350.00 | Up $0.00 | $350.48 | $350.00 | 0 |
| 11:27 AM | $351.15 | Up $0.86 | $351.15 | $350.29 | 2,300 |
| 11:27 AM | $351.15 | Up $0.00 | $351.15 | $350.29 | 0 |
| 11:25 AM | $350.29 | Up $0.01 | $350.68 | $350.29 | 200 |
| 11:25 AM | $350.29 | Up $0.00 | $350.68 | $350.29 | 0 |
| 11:24 AM | $350.28 | Down $ -0.41 | $350.30 | $350.28 | 900 |
| 11:23 AM | $350.69 | Up $0.19 | $350.69 | $350.69 | 100 |
| 11:22 AM | $350.50 | Down $ -0.13 | $350.50 | $350.50 | 300 |
| 11:19 AM | $350.63 | Up $0.59 | $350.63 | $350.42 | 700 |
| 11:19 AM | $350.63 | Up $0.00 | $350.63 | $350.42 | 0 |
| 11:19 AM | $350.63 | Up $0.00 | $350.63 | $350.42 | 0 |
| 11:17 AM | $350.04 | Up $1.04 | $350.05 | $349.04 | 1,500 |
| 11:17 AM | $350.04 | Up $0.00 | $350.05 | $349.04 | 0 |
| 11:16 AM | $349.00 | Up $0.28 | $349.20 | $349.00 | 400 |
| 11:15 AM | $348.72 | Down $ -0.16 | $348.72 | $348.72 | 100 |
| 11:14 AM | $348.88 | Down $ -0.58 | $349.14 | $348.88 | 700 |
| 11:13 AM | $349.46 | Up $0.57 | $349.46 | $349.46 | 100 |
| 11:09 AM | $348.89 | Down $ -0.69 | $349.11 | $348.89 | 1,500 |
| 11:09 AM | $348.89 | Up $0.00 | $349.11 | $348.89 | 0 |
| 11:09 AM | $348.89 | Up $0.00 | $349.11 | $348.89 | 0 |
| 11:09 AM | $348.89 | Up $0.00 | $349.11 | $348.89 | 0 |
| 11:07 AM | $349.58 | Up $0.27 | $349.58 | $349.58 | 100 |
| 11:07 AM | $349.58 | Up $0.00 | $349.58 | $349.58 | 0 |
| 11:06 AM | $349.30 | Up $0.05 | $349.30 | $349.30 | 400 |
| 11:05 AM | $349.25 | Up $0.57 | $349.25 | $348.67 | 2,500 |
| 11:04 AM | $348.68 | Down $ -0.67 | $349.35 | $348.68 | 800 |
| 11:03 AM | $349.35 | Down $ -0.65 | $349.35 | $349.35 | 100 |
| 11:02 AM | $350.00 | Down $ -0.43 | $350.25 | $350.00 | 1,600 |
| 11:00 AM | $350.43 | Up $0.42 | $350.43 | $350.43 | 100 |
| 11:00 AM | $350.43 | Up $0.00 | $350.43 | $350.43 | 0 |
| 10:58 AM | $350.01 | Down $ -1.39 | $351.18 | $350.01 | 400 |
| 10:58 AM | $350.01 | Up $0.00 | $351.18 | $350.01 | 0 |
| 10:56 AM | $351.40 | Down $ -0.37 | $351.42 | $351.40 | 500 |
| 10:56 AM | $351.40 | Up $0.00 | $351.42 | $351.40 | 0 |
| 10:55 AM | $351.77 | Down $ -0.78 | $351.78 | $351.77 | 500 |
| 10:54 AM | $352.55 | Up $0.25 | $352.55 | $352.55 | 100 |
| 10:53 AM | $352.30 | Down $ -1.10 | $352.81 | $352.30 | 1,000 |
| 10:52 AM | $353.40 | Up $0.85 | $353.40 | $353.40 | 200 |
| 10:51 AM | $352.55 | Up $0.05 | $352.55 | $352.55 | 200 |
| 10:50 AM | $352.50 | Down $ -0.50 | $352.55 | $352.50 | 1,500 |
| 10:49 AM | $353.00 | Up $0.50 | $353.00 | $352.35 | 200 |
| 10:48 AM | $352.50 | Up $0.64 | $352.50 | $352.05 | 200 |
| 10:46 AM | $351.86 | Up $0.00 | $351.86 | $351.86 | 100 |
| 10:46 AM | $351.86 | Up $0.00 | $351.86 | $351.86 | 0 |
| 10:45 AM | $351.86 | Up $0.06 | $351.86 | $351.86 | 100 |
| 10:43 AM | $351.80 | Up $0.02 | $351.80 | $351.80 | 100 |
| 10:43 AM | $351.80 | Up $0.00 | $351.80 | $351.80 | 0 |
| 10:41 AM | $351.78 | Down $ -0.50 | $351.78 | $351.78 | 100 |
| 10:41 AM | $351.78 | Up $0.00 | $351.78 | $351.78 | 0 |
| 10:40 AM | $352.28 | Down $ -0.21 | $353.05 | $352.28 | 800 |
| 10:38 AM | $352.49 | Down $ -0.72 | $352.79 | $352.49 | 400 |
| 10:38 AM | $352.49 | Up $0.00 | $352.79 | $352.49 | 0 |
| 10:36 AM | $353.21 | Up $1.25 | $353.21 | $352.68 | 600 |
| 10:36 AM | $353.21 | Up $0.00 | $353.21 | $352.68 | 0 |
| 10:33 AM | $351.96 | Down $ -0.29 | $351.96 | $351.96 | 100 |
| 10:33 AM | $351.96 | Up $0.00 | $351.96 | $351.96 | 0 |
| 10:33 AM | $351.96 | Up $0.00 | $351.96 | $351.96 | 0 |
| 10:32 AM | $352.25 | Down $ -1.08 | $352.70 | $352.25 | 900 |
| 10:30 AM | $353.33 | Up $1.12 | $353.33 | $353.33 | 200 |
| 10:30 AM | $353.33 | Up $0.00 | $353.33 | $353.33 | 0 |
| 10:27 AM | $352.21 | Up $0.13 | $352.21 | $351.54 | 1,500 |
| 10:27 AM | $352.21 | Up $0.00 | $352.21 | $351.54 | 0 |
| 10:27 AM | $352.21 | Up $0.00 | $352.21 | $351.54 | 0 |
| 10:26 AM | $352.08 | Down $ -0.93 | $353.04 | $352.08 | 800 |
| 10:25 AM | $353.01 | Up $0.32 | $353.01 | $353.01 | 100 |
| 10:23 AM | $352.68 | Down $ -0.59 | $352.68 | $352.68 | 200 |
| 10:23 AM | $352.68 | Up $0.00 | $352.68 | $352.68 | 0 |
| 10:22 AM | $353.27 | Up $0.18 | $353.27 | $353.27 | 100 |
| 10:21 AM | $353.09 | Up $0.09 | $353.09 | $353.09 | 200 |
| 10:20 AM | $353.00 | Up $0.91 | $353.00 | $353.00 | 100 |
| 10:19 AM | $352.09 | Down $ -0.83 | $352.09 | $352.09 | 100 |
| 10:18 AM | $352.92 | Down $ -1.02 | $353.35 | $352.92 | 500 |
| 10:17 AM | $353.94 | Up $0.76 | $353.94 | $353.31 | 1,200 |
| 10:15 AM | $353.18 | Up $2.46 | $353.18 | $351.78 | 2,200 |
| 10:15 AM | $353.18 | Up $0.00 | $353.18 | $351.78 | 0 |
| 10:14 AM | $350.72 | Down $ -0.17 | $350.72 | $350.72 | 100 |
| 10:13 AM | $350.90 | Up $0.89 | $350.90 | $349.96 | 1,400 |
| 10:12 AM | $350.00 | Down $ -3.01 | $352.07 | $350.00 | 1,900 |
| 10:11 AM | $353.01 | Up $0.19 | $353.01 | $353.01 | 100 |
| 10:10 AM | $352.82 | Up $0.82 | $352.82 | $352.60 | 1,000 |
| 10:09 AM | $352.00 | Down $ -0.54 | $352.00 | $352.00 | 200 |
| 10:08 AM | $352.54 | Up $0.00 | $352.54 | $352.54 | 200 |
| 10:07 AM | $352.54 | Up $1.36 | $352.54 | $352.49 | 500 |
| 10:06 AM | $351.18 | Down $ -0.06 | $351.18 | $351.18 | 100 |
| 10:05 AM | $351.24 | Up $0.70 | $351.24 | $351.24 | 100 |
| 10:04 AM | $350.54 | Down $ -0.79 | $350.54 | $350.54 | 100 |
| 10:02 AM | $351.33 | Up $1.27 | $351.33 | $350.14 | 200 |
| 10:02 AM | $351.33 | Up $0.00 | $351.33 | $350.14 | 0 |
| 10:01 AM | $350.06 | Down $ -1.94 | $352.26 | $350.06 | 1,500 |
| 10:00 AM | $352.00 | Down $ -0.96 | $352.20 | $352.00 | 1,200 |
| 09:59 AM | $352.96 | Up $0.77 | $352.96 | $351.50 | 700 |
| 09:58 AM | $352.19 | Up $2.25 | $352.19 | $350.54 | 700 |
| 09:57 AM | $349.94 | Up $1.37 | $349.95 | $348.35 | 1,200 |
| 09:56 AM | $348.57 | Up $0.66 | $349.12 | $348.57 | 400 |
| 09:55 AM | $347.91 | Up $0.20 | $348.00 | $347.91 | 300 |
| 09:54 AM | $347.71 | Down $ -1.32 | $349.00 | $347.71 | 2,400 |
| 09:53 AM | $349.03 | Down $ -3.37 | $351.80 | $349.03 | 2,700 |
| 09:51 AM | $352.40 | Down $ -0.60 | $352.80 | $352.40 | 300 |
| 09:51 AM | $352.40 | Up $0.00 | $352.80 | $352.40 | 0 |
| 09:50 AM | $353.00 | Up $1.36 | $353.00 | $352.20 | 600 |
| 09:48 AM | $351.64 | Down $ -3.76 | $353.74 | $351.64 | 5,500 |
| 09:48 AM | $351.64 | Up $0.00 | $353.74 | $351.64 | 0 |
| 09:45 AM | $355.40 | Down $ -1.49 | $355.49 | $355.40 | 400 |
| 09:45 AM | $355.40 | Up $0.00 | $355.49 | $355.40 | 0 |
| 09:45 AM | $355.40 | Up $0.00 | $355.49 | $355.40 | 0 |
| 09:43 AM | $356.89 | Down $ -1.27 | $357.29 | $356.89 | 900 |
| 09:43 AM | $356.89 | Up $0.00 | $357.29 | $356.89 | 0 |
| 09:42 AM | $358.16 | Down $ -0.84 | $358.16 | $358.16 | 300 |
| 09:39 AM | $359.00 | Down $ -1.00 | $359.53 | $359.00 | 700 |
| 09:39 AM | $359.00 | Up $0.00 | $359.53 | $359.00 | 0 |
| 09:39 AM | $359.00 | Up $0.00 | $359.53 | $359.00 | 0 |
| 09:38 AM | $360.00 | Down $ -0.67 | $360.70 | $360.00 | 200 |
| 09:37 AM | $360.67 | Down $ -1.53 | $361.57 | $360.67 | 1,200 |
| 09:36 AM | $362.20 | Up $1.80 | $362.20 | $361.00 | 3,500 |
| 09:35 AM | $360.40 | Up $0.62 | $360.40 | $359.73 | 2,300 |
| 09:34 AM | $359.78 | Down $ -1.77 | $360.54 | $359.78 | 300 |
| 09:32 AM | $361.55 | Up $6.81 | $361.55 | $357.98 | 7,000 |
| 09:32 AM | $361.55 | Up $0.00 | $361.55 | $357.98 | 0 |
| 09:31 AM | $354.74 | Up $0.01 | $354.74 | $354.74 | 300 |
| 09:30 AM | $354.73 | Up $0.21 | $354.73 | $354.50 | 4,100 |
| Previous close | $354.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/08/2026 | $355.33 | $351.56 | $355.94 | $350.20 | 30,600 |
| 14/08/2026 | $354.52 | $355.55 | $358.49 | $352.46 | 126,400 |
| 13/08/2026 | $342.62 | $342.71 | $347.49 | $341.25 | 155,600 |
| 12/08/2026 | $343.97 | $344.13 | $348.24 | $343.00 | 138,700 |
| 11/08/2026 | $342.63 | $338.47 | $343.41 | $338.04 | 209,800 |
| 10/08/2026 | $343.42 | $348.86 | $348.86 | $342.32 | 108,200 |
| 07/08/2026 | $341.25 | $345.61 | $345.61 | $340.84 | 138,700 |
| 06/08/2026 | $348.71 | $352.91 | $356.37 | $348.20 | 195,500 |
| 05/08/2026 | $359.81 | $358.10 | $362.07 | $356.75 | 176,100 |
| 04/08/2026 | $363.50 | $353.00 | $363.66 | $352.82 | 315,700 |
| 31/07/2026 | $337.74 | $330.10 | $346.16 | $330.10 | 262,900 |
| 30/07/2026 | $330.01 | $339.21 | $340.01 | $324.25 | 329,100 |
| 29/07/2026 | $358.31 | $354.20 | $366.00 | $353.61 | 270,400 |
| 28/07/2026 | $369.46 | $363.03 | $370.82 | $361.55 | 273,900 |
| 27/07/2026 | $373.41 | $365.82 | $374.92 | $364.86 | 178,000 |
| 24/07/2026 | $366.24 | $369.10 | $370.99 | $363.23 | 127,400 |
| 23/07/2026 | $362.02 | $357.68 | $364.38 | $357.36 | 232,000 |
| 22/07/2026 | $352.73 | $348.93 | $352.93 | $347.20 | 202,100 |
| 21/07/2026 | $353.78 | $351.87 | $354.57 | $349.72 | 209,700 |
| 20/07/2026 | $341.50 | $339.54 | $342.98 | $339.15 | 154,300 |
| 17/07/2026 | $339.33 | $340.60 | $341.94 | $333.33 | 242,500 |
| 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 |
Graphs are not available, please refer to the detailed table