Find a quote
BOMBARDIER INC., CL. B, SV
315.12 Up 10.82 (3.43 %)
Delayed : 2026/09/04 17:40:00
- Previous close $304.30
- Opening $303.21
- Today High $318.98
- Today Low $300.67
- Price Bid $312.95
- Price Ask $312.95
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 10
- Size Ask 1
- Volume 271,254
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $315.12 | Up $0.02 | $315.12 | $315.12 | 49,000 |
| 03:59 PM | $315.10 | Down $ -0.17 | $315.43 | $314.99 | 8,000 |
| 03:58 PM | $315.27 | Up $0.16 | $315.35 | $315.09 | 6,500 |
| 03:57 PM | $315.11 | Up $0.10 | $315.21 | $315.11 | 7,600 |
| 03:56 PM | $315.01 | Up $0.05 | $315.05 | $314.87 | 2,000 |
| 03:55 PM | $314.96 | Down $ -0.31 | $315.28 | $314.86 | 1,300 |
| 03:54 PM | $315.28 | Down $ -0.39 | $315.43 | $314.98 | 3,300 |
| 03:53 PM | $315.66 | Up $0.20 | $315.66 | $315.31 | 1,100 |
| 03:52 PM | $315.46 | Up $0.41 | $316.00 | $314.96 | 4,800 |
| 03:51 PM | $315.05 | Up $0.70 | $315.05 | $314.47 | 2,600 |
| 03:50 PM | $314.35 | Up $0.62 | $314.56 | $314.12 | 4,700 |
| 03:49 PM | $313.73 | Down $ -0.38 | $313.85 | $313.73 | 600 |
| 03:46 PM | $314.11 | Up $0.01 | $314.11 | $313.80 | 2,400 |
| 03:46 PM | $314.11 | Up $0.00 | $314.11 | $313.80 | 0 |
| 03:46 PM | $314.11 | Up $0.00 | $314.11 | $313.80 | 0 |
| 03:45 PM | $314.10 | Up $0.28 | $314.10 | $313.75 | 200 |
| 03:44 PM | $313.82 | Up $0.07 | $313.82 | $313.74 | 700 |
| 03:43 PM | $313.75 | Down $ -0.32 | $314.32 | $313.75 | 3,500 |
| 03:42 PM | $314.07 | Down $ -0.25 | $314.40 | $314.07 | 500 |
| 03:41 PM | $314.32 | Up $0.25 | $314.33 | $314.08 | 500 |
| 03:40 PM | $314.07 | Up $0.01 | $314.07 | $314.07 | 100 |
| 03:39 PM | $314.06 | Down $ -0.36 | $314.33 | $314.06 | 900 |
| 03:37 PM | $314.42 | Down $ -0.45 | $314.51 | $314.42 | 200 |
| 03:37 PM | $314.42 | Up $0.00 | $314.51 | $314.42 | 0 |
| 03:36 PM | $314.87 | Up $0.55 | $314.94 | $314.85 | 2,000 |
| 03:34 PM | $314.32 | Down $ -0.02 | $314.34 | $314.32 | 700 |
| 03:34 PM | $314.32 | Up $0.00 | $314.34 | $314.32 | 0 |
| 03:31 PM | $314.34 | Down $ -0.33 | $314.69 | $314.34 | 2,000 |
| 03:31 PM | $314.34 | Up $0.00 | $314.69 | $314.34 | 0 |
| 03:31 PM | $314.34 | Up $0.00 | $314.69 | $314.34 | 0 |
| 03:28 PM | $314.67 | Down $ -0.21 | $315.00 | $314.67 | 900 |
| 03:28 PM | $314.67 | Up $0.00 | $315.00 | $314.67 | 0 |
| 03:28 PM | $314.67 | Up $0.00 | $315.00 | $314.67 | 0 |
| 03:27 PM | $314.88 | Up $0.68 | $314.94 | $314.20 | 1,500 |
| 03:22 PM | $314.20 | Up $0.27 | $314.20 | $313.72 | 1,200 |
| 03:22 PM | $314.20 | Up $0.00 | $314.20 | $313.72 | 0 |
| 03:22 PM | $314.20 | Up $0.00 | $314.20 | $313.72 | 0 |
| 03:22 PM | $314.20 | Up $0.00 | $314.20 | $313.72 | 0 |
| 03:22 PM | $314.20 | Up $0.00 | $314.20 | $313.72 | 0 |
| 03:21 PM | $313.93 | Up $0.41 | $313.93 | $313.52 | 200 |
| 03:20 PM | $313.52 | Down $ -0.09 | $313.52 | $313.52 | 200 |
| 03:19 PM | $313.61 | Down $ -1.09 | $314.22 | $313.61 | 700 |
| 03:18 PM | $314.70 | Down $ -0.12 | $314.70 | $314.52 | 200 |
| 03:16 PM | $314.82 | Down $ -0.13 | $314.96 | $314.54 | 2,500 |
| 03:16 PM | $314.82 | Up $0.00 | $314.96 | $314.54 | 0 |
| 03:15 PM | $314.95 | Up $0.00 | $314.96 | $314.95 | 300 |
| 03:12 PM | $314.95 | Down $ -0.26 | $314.95 | $314.95 | 100 |
| 03:12 PM | $314.95 | Up $0.00 | $314.95 | $314.95 | 0 |
| 03:12 PM | $314.95 | Up $0.00 | $314.95 | $314.95 | 0 |
| 03:11 PM | $315.21 | Up $0.45 | $315.21 | $315.00 | 200 |
| 03:10 PM | $314.76 | Up $0.87 | $314.81 | $314.05 | 1,500 |
| 03:09 PM | $313.89 | Up $0.02 | $313.89 | $313.88 | 200 |
| 03:08 PM | $313.87 | Down $ -0.52 | $314.57 | $313.60 | 2,800 |
| 03:07 PM | $314.39 | Down $ -0.02 | $314.39 | $314.39 | 100 |
| 03:06 PM | $314.41 | Down $ -1.94 | $315.61 | $314.40 | 1,200 |
| 03:03 PM | $316.35 | Down $ -0.45 | $316.51 | $316.01 | 1,000 |
| 03:03 PM | $316.35 | Up $0.00 | $316.51 | $316.01 | 0 |
| 03:03 PM | $316.35 | Up $0.00 | $316.51 | $316.01 | 0 |
| 03:02 PM | $316.80 | Down $ -1.49 | $318.49 | $316.80 | 5,000 |
| 03:01 PM | $318.29 | Up $2.18 | $318.98 | $317.01 | 7,700 |
| 03:00 PM | $316.11 | Down $ -0.95 | $316.11 | $316.11 | 100 |
| 02:59 PM | $317.06 | Up $0.00 | $317.08 | $317.06 | 200 |
| 02:58 PM | $317.06 | Up $0.55 | $317.06 | $317.06 | 100 |
| 02:57 PM | $316.51 | Down $ -0.54 | $316.51 | $316.51 | 100 |
| 02:56 PM | $317.05 | Down $ -0.56 | $317.05 | $317.05 | 100 |
| 02:54 PM | $317.61 | Down $ -0.26 | $317.61 | $317.61 | 100 |
| 02:54 PM | $317.61 | Up $0.00 | $317.61 | $317.61 | 0 |
| 02:53 PM | $317.87 | Up $1.13 | $317.93 | $316.74 | 900 |
| 02:52 PM | $316.74 | Down $ -1.42 | $316.74 | $316.74 | 100 |
| 02:50 PM | $318.16 | Up $1.30 | $318.17 | $316.69 | 2,900 |
| 02:50 PM | $318.16 | Up $0.00 | $318.17 | $316.69 | 0 |
| 02:48 PM | $316.86 | Up $0.55 | $316.90 | $316.86 | 200 |
| 02:48 PM | $316.86 | Up $0.00 | $316.90 | $316.86 | 0 |
| 02:43 PM | $316.31 | Up $0.93 | $316.98 | $316.16 | 1,600 |
| 02:43 PM | $316.31 | Up $0.00 | $316.98 | $316.16 | 0 |
| 02:43 PM | $316.31 | Up $0.00 | $316.98 | $316.16 | 0 |
| 02:43 PM | $316.31 | Up $0.00 | $316.98 | $316.16 | 0 |
| 02:43 PM | $316.31 | Up $0.00 | $316.98 | $316.16 | 0 |
| 02:41 PM | $315.38 | Down $ -0.57 | $315.38 | $315.38 | 200 |
| 02:41 PM | $315.38 | Up $0.00 | $315.38 | $315.38 | 0 |
| 02:40 PM | $315.95 | Down $ -0.06 | $316.10 | $315.93 | 4,100 |
| 02:39 PM | $316.01 | Up $0.76 | $316.01 | $316.01 | 100 |
| 02:38 PM | $315.25 | Down $ -0.89 | $315.25 | $315.25 | 100 |
| 02:31 PM | $316.14 | Up $0.69 | $316.14 | $314.88 | 1,800 |
| 02:31 PM | $316.14 | Up $0.00 | $316.14 | $314.88 | 0 |
| 02:31 PM | $316.14 | Up $0.00 | $316.14 | $314.88 | 0 |
| 02:31 PM | $316.14 | Up $0.00 | $316.14 | $314.88 | 0 |
| 02:31 PM | $316.14 | Up $0.00 | $316.14 | $314.88 | 0 |
| 02:31 PM | $316.14 | Up $0.00 | $316.14 | $314.88 | 0 |
| 02:31 PM | $316.14 | Up $0.00 | $316.14 | $314.88 | 0 |
| 02:30 PM | $315.45 | Up $0.45 | $315.45 | $315.45 | 100 |
| 02:29 PM | $315.00 | Down $ -0.51 | $315.00 | $315.00 | 100 |
| 02:27 PM | $315.51 | Up $0.01 | $315.51 | $315.51 | 100 |
| 02:27 PM | $315.51 | Up $0.00 | $315.51 | $315.51 | 0 |
| 02:26 PM | $315.50 | Up $0.17 | $315.50 | $315.47 | 400 |
| 02:24 PM | $315.33 | Up $0.48 | $315.33 | $315.33 | 600 |
| 02:24 PM | $315.33 | Up $0.00 | $315.33 | $315.33 | 0 |
| 02:23 PM | $314.85 | Up $0.44 | $314.85 | $314.85 | 100 |
| 02:22 PM | $314.41 | Down $ -0.77 | $314.41 | $314.41 | 100 |
| 02:21 PM | $315.18 | Up $0.48 | $315.46 | $314.91 | 1,100 |
| 02:19 PM | $314.71 | Down $ -0.52 | $314.71 | $314.71 | 100 |
| 02:19 PM | $314.71 | Up $0.00 | $314.71 | $314.71 | 0 |
| 02:17 PM | $315.22 | Up $0.41 | $315.22 | $314.99 | 3,100 |
| 02:17 PM | $315.22 | Up $0.00 | $315.22 | $314.99 | 0 |
| 02:15 PM | $314.81 | Up $0.41 | $314.81 | $314.76 | 800 |
| 02:15 PM | $314.81 | Up $0.00 | $314.81 | $314.76 | 0 |
| 02:14 PM | $314.40 | Down $ -0.34 | $314.75 | $314.40 | 300 |
| 02:12 PM | $314.74 | Up $1.52 | $314.74 | $313.30 | 4,100 |
| 02:12 PM | $314.74 | Up $0.00 | $314.74 | $313.30 | 0 |
| 02:11 PM | $313.22 | Up $0.12 | $313.22 | $313.15 | 700 |
| 02:09 PM | $313.10 | Up $0.58 | $313.10 | $313.09 | 300 |
| 02:09 PM | $313.10 | Up $0.00 | $313.10 | $313.09 | 0 |
| 02:07 PM | $312.52 | Down $ -0.16 | $312.52 | $312.52 | 100 |
| 02:07 PM | $312.52 | Up $0.00 | $312.52 | $312.52 | 0 |
| 02:05 PM | $312.68 | Up $0.04 | $313.00 | $312.67 | 1,200 |
| 02:05 PM | $312.68 | Up $0.00 | $313.00 | $312.67 | 0 |
| 02:04 PM | $312.64 | Up $0.31 | $312.64 | $312.36 | 900 |
| 02:03 PM | $312.33 | Up $0.39 | $312.33 | $312.19 | 300 |
| 02:01 PM | $311.94 | Down $ -0.06 | $311.94 | $311.94 | 100 |
| 02:01 PM | $311.94 | Up $0.00 | $311.94 | $311.94 | 0 |
| 02:00 PM | $312.00 | Up $0.17 | $312.00 | $311.91 | 1,000 |
| 01:58 PM | $311.83 | Down $ -0.11 | $311.83 | $311.83 | 100 |
| 01:58 PM | $311.83 | Up $0.00 | $311.83 | $311.83 | 0 |
| 01:52 PM | $311.94 | Up $0.23 | $311.94 | $311.90 | 700 |
| 01:52 PM | $311.94 | Up $0.00 | $311.94 | $311.90 | 0 |
| 01:52 PM | $311.94 | Up $0.00 | $311.94 | $311.90 | 0 |
| 01:52 PM | $311.94 | Up $0.00 | $311.94 | $311.90 | 0 |
| 01:52 PM | $311.94 | Up $0.00 | $311.94 | $311.90 | 0 |
| 01:52 PM | $311.94 | Up $0.00 | $311.94 | $311.90 | 0 |
| 01:51 PM | $311.72 | Down $ -0.13 | $311.72 | $311.53 | 2,200 |
| 01:50 PM | $311.84 | Up $0.00 | $311.84 | $311.84 | 100 |
| 01:46 PM | $311.84 | Down $ -0.16 | $311.84 | $311.84 | 100 |
| 01:46 PM | $311.84 | Up $0.00 | $311.84 | $311.84 | 0 |
| 01:46 PM | $311.84 | Up $0.00 | $311.84 | $311.84 | 0 |
| 01:46 PM | $311.84 | Up $0.00 | $311.84 | $311.84 | 0 |
| 01:45 PM | $312.00 | Up $0.39 | $312.00 | $311.95 | 1,900 |
| 01:44 PM | $311.61 | Up $0.04 | $311.79 | $311.61 | 300 |
| 01:40 PM | $311.57 | Up $0.57 | $311.59 | $311.00 | 700 |
| 01:40 PM | $311.57 | Up $0.00 | $311.59 | $311.00 | 0 |
| 01:40 PM | $311.57 | Up $0.00 | $311.59 | $311.00 | 0 |
| 01:40 PM | $311.57 | Up $0.00 | $311.59 | $311.00 | 0 |
| 01:38 PM | $311.00 | Up $0.42 | $311.22 | $311.00 | 200 |
| 01:38 PM | $311.00 | Up $0.00 | $311.22 | $311.00 | 0 |
| 01:35 PM | $310.58 | Down $ -0.67 | $310.58 | $310.58 | 100 |
| 01:35 PM | $310.58 | Up $0.00 | $310.58 | $310.58 | 0 |
| 01:35 PM | $310.58 | Up $0.00 | $310.58 | $310.58 | 0 |
| 01:34 PM | $311.25 | Up $0.93 | $311.25 | $311.00 | 800 |
| 01:31 PM | $310.32 | Down $ -0.72 | $310.32 | $310.00 | 1,900 |
| 01:31 PM | $310.32 | Up $0.00 | $310.32 | $310.00 | 0 |
| 01:31 PM | $310.32 | Up $0.00 | $310.32 | $310.00 | 0 |
| 01:29 PM | $311.04 | Up $0.55 | $311.04 | $311.02 | 800 |
| 01:29 PM | $311.04 | Up $0.00 | $311.04 | $311.02 | 0 |
| 01:28 PM | $310.49 | Down $ -0.52 | $310.49 | $310.49 | 100 |
| 01:25 PM | $311.01 | Up $0.01 | $311.01 | $311.01 | 100 |
| 01:25 PM | $311.01 | Up $0.00 | $311.01 | $311.01 | 0 |
| 01:25 PM | $311.01 | Up $0.00 | $311.01 | $311.01 | 0 |
| 01:24 PM | $311.00 | Up $0.28 | $311.00 | $310.99 | 700 |
| 01:23 PM | $310.72 | Down $ -0.04 | $310.74 | $310.72 | 200 |
| 01:22 PM | $310.76 | Down $ -0.24 | $310.76 | $310.76 | 100 |
| 01:21 PM | $311.00 | Up $0.02 | $311.00 | $311.00 | 100 |
| 01:15 PM | $310.98 | Up $0.05 | $310.98 | $310.94 | 1,100 |
| 01:15 PM | $310.98 | Up $0.00 | $310.98 | $310.94 | 0 |
| 01:15 PM | $310.98 | Up $0.00 | $310.98 | $310.94 | 0 |
| 01:15 PM | $310.98 | Up $0.00 | $310.98 | $310.94 | 0 |
| 01:15 PM | $310.98 | Up $0.00 | $310.98 | $310.94 | 0 |
| 01:15 PM | $310.98 | Up $0.00 | $310.98 | $310.94 | 0 |
| 01:12 PM | $310.93 | Up $0.74 | $310.93 | $310.92 | 600 |
| 01:12 PM | $310.93 | Up $0.00 | $310.93 | $310.92 | 0 |
| 01:12 PM | $310.93 | Up $0.00 | $310.93 | $310.92 | 0 |
| 01:11 PM | $310.19 | Up $0.00 | $310.19 | $310.19 | 100 |
| 01:09 PM | $310.19 | Down $ -0.19 | $310.19 | $310.19 | 100 |
| 01:09 PM | $310.19 | Up $0.00 | $310.19 | $310.19 | 0 |
| 01:08 PM | $310.38 | Down $ -0.62 | $310.38 | $310.19 | 500 |
| 01:07 PM | $311.00 | Up $0.32 | $311.00 | $311.00 | 200 |
| 01:05 PM | $310.68 | Down $ -0.02 | $310.68 | $310.68 | 700 |
| 01:05 PM | $310.68 | Up $0.00 | $310.68 | $310.68 | 0 |
| 01:04 PM | $310.70 | Down $ -0.33 | $310.70 | $310.70 | 100 |
| 01:03 PM | $311.03 | Down $ -0.36 | $311.06 | $311.03 | 400 |
| 01:02 PM | $311.39 | Down $ -0.01 | $311.39 | $311.11 | 200 |
| 12:59 PM | $311.40 | Down $ -0.32 | $311.40 | $311.40 | 100 |
| 12:59 PM | $311.40 | Up $0.00 | $311.40 | $311.40 | 0 |
| 12:59 PM | $311.40 | Up $0.00 | $311.40 | $311.40 | 0 |
| 12:58 PM | $311.72 | Up $0.02 | $311.72 | $311.72 | 100 |
| 12:53 PM | $311.70 | Up $0.01 | $311.70 | $311.70 | 100 |
| 12:53 PM | $311.70 | Up $0.00 | $311.70 | $311.70 | 0 |
| 12:53 PM | $311.70 | Up $0.00 | $311.70 | $311.70 | 0 |
| 12:53 PM | $311.70 | Up $0.00 | $311.70 | $311.70 | 0 |
| 12:53 PM | $311.70 | Up $0.00 | $311.70 | $311.70 | 0 |
| 12:50 PM | $311.69 | Up $0.69 | $311.70 | $311.00 | 1,900 |
| 12:50 PM | $311.69 | Up $0.00 | $311.70 | $311.00 | 0 |
| 12:50 PM | $311.69 | Up $0.00 | $311.70 | $311.00 | 0 |
| 12:48 PM | $311.00 | Up $0.00 | $311.00 | $311.00 | 100 |
| 12:48 PM | $311.00 | Up $0.00 | $311.00 | $311.00 | 0 |
| 12:46 PM | $311.00 | Down $ -0.69 | $311.00 | $311.00 | 100 |
| 12:46 PM | $311.00 | Up $0.00 | $311.00 | $311.00 | 0 |
| 12:42 PM | $311.69 | Up $0.84 | $311.69 | $310.84 | 700 |
| 12:42 PM | $311.69 | Up $0.00 | $311.69 | $310.84 | 0 |
| 12:42 PM | $311.69 | Up $0.00 | $311.69 | $310.84 | 0 |
| 12:42 PM | $311.69 | Up $0.00 | $311.69 | $310.84 | 0 |
| 12:41 PM | $310.85 | Down $ -0.07 | $310.85 | $310.85 | 200 |
| 12:40 PM | $310.92 | Down $ -0.45 | $310.92 | $310.92 | 100 |
| 12:39 PM | $311.37 | Up $0.61 | $311.37 | $311.27 | 400 |
| 12:38 PM | $310.76 | Down $ -0.49 | $310.76 | $310.76 | 100 |
| 12:34 PM | $311.25 | Down $ -0.28 | $311.25 | $311.25 | 1,100 |
| 12:34 PM | $311.25 | Up $0.00 | $311.25 | $311.25 | 0 |
| 12:34 PM | $311.25 | Up $0.00 | $311.25 | $311.25 | 0 |
| 12:34 PM | $311.25 | Up $0.00 | $311.25 | $311.25 | 0 |
| 12:30 PM | $311.53 | Up $0.75 | $311.56 | $311.53 | 1,400 |
| 12:30 PM | $311.53 | Up $0.00 | $311.56 | $311.53 | 0 |
| 12:30 PM | $311.53 | Up $0.00 | $311.56 | $311.53 | 0 |
| 12:30 PM | $311.53 | Up $0.00 | $311.56 | $311.53 | 0 |
| 12:28 PM | $310.78 | Down $ -0.31 | $310.78 | $310.78 | 100 |
| 12:28 PM | $310.78 | Up $0.00 | $310.78 | $310.78 | 0 |
| 12:27 PM | $311.09 | Down $ -0.62 | $311.55 | $311.09 | 600 |
| 12:25 PM | $311.71 | Up $0.13 | $311.71 | $311.71 | 100 |
| 12:25 PM | $311.71 | Up $0.00 | $311.71 | $311.71 | 0 |
| 12:24 PM | $311.58 | Down $ -0.24 | $311.58 | $311.58 | 100 |
| 12:17 PM | $311.82 | Up $0.40 | $311.82 | $311.62 | 500 |
| 12:17 PM | $311.82 | Up $0.00 | $311.82 | $311.62 | 0 |
| 12:17 PM | $311.82 | Up $0.00 | $311.82 | $311.62 | 0 |
| 12:17 PM | $311.82 | Up $0.00 | $311.82 | $311.62 | 0 |
| 12:17 PM | $311.82 | Up $0.00 | $311.82 | $311.62 | 0 |
| 12:17 PM | $311.82 | Up $0.00 | $311.82 | $311.62 | 0 |
| 12:17 PM | $311.82 | Up $0.00 | $311.82 | $311.62 | 0 |
| 12:16 PM | $311.42 | Up $0.59 | $311.45 | $311.42 | 1,000 |
| 12:15 PM | $310.83 | Down $ -0.07 | $310.83 | $310.83 | 100 |
| 12:13 PM | $310.90 | Down $ -0.55 | $310.90 | $310.90 | 100 |
| 12:13 PM | $310.90 | Up $0.00 | $310.90 | $310.90 | 0 |
| 12:12 PM | $311.45 | Up $0.26 | $311.45 | $311.45 | 300 |
| 12:05 PM | $311.19 | Up $0.98 | $311.43 | $310.23 | 1,900 |
| 12:05 PM | $311.19 | Up $0.00 | $311.43 | $310.23 | 0 |
| 12:05 PM | $311.19 | Up $0.00 | $311.43 | $310.23 | 0 |
| 12:05 PM | $311.19 | Up $0.00 | $311.43 | $310.23 | 0 |
| 12:05 PM | $311.19 | Up $0.00 | $311.43 | $310.23 | 0 |
| 12:05 PM | $311.19 | Up $0.00 | $311.43 | $310.23 | 0 |
| 12:05 PM | $311.19 | Up $0.00 | $311.43 | $310.23 | 0 |
| 12:03 PM | $310.21 | Down $ -0.52 | $310.21 | $310.21 | 100 |
| 12:03 PM | $310.21 | Up $0.00 | $310.21 | $310.21 | 0 |
| 12:02 PM | $310.73 | Up $0.36 | $310.73 | $310.30 | 500 |
| 12:01 PM | $310.37 | Down $ -0.48 | $310.37 | $310.37 | 100 |
| 12:00 PM | $310.85 | Up $0.58 | $310.85 | $310.85 | 600 |
| 11:59 AM | $310.27 | Down $ -0.94 | $311.28 | $310.27 | 800 |
| 11:55 AM | $311.21 | Up $0.14 | $311.21 | $311.21 | 500 |
| 11:55 AM | $311.21 | Up $0.00 | $311.21 | $311.21 | 0 |
| 11:55 AM | $311.21 | Up $0.00 | $311.21 | $311.21 | 0 |
| 11:55 AM | $311.21 | Up $0.00 | $311.21 | $311.21 | 0 |
| 11:51 AM | $311.07 | Up $0.04 | $311.38 | $309.75 | 3,300 |
| 11:51 AM | $311.07 | Up $0.00 | $311.38 | $309.75 | 0 |
| 11:51 AM | $311.07 | Up $0.00 | $311.38 | $309.75 | 0 |
| 11:51 AM | $311.07 | Up $0.00 | $311.38 | $309.75 | 0 |
| 11:50 AM | $311.03 | Up $0.31 | $311.03 | $311.03 | 200 |
| 11:49 AM | $310.72 | Down $ -0.02 | $310.72 | $310.72 | 100 |
| 11:47 AM | $310.74 | Up $0.05 | $310.74 | $310.74 | 200 |
| 11:47 AM | $310.74 | Up $0.00 | $310.74 | $310.74 | 0 |
| 11:45 AM | $310.69 | Down $ -0.36 | $310.77 | $310.69 | 300 |
| 11:45 AM | $310.69 | Up $0.00 | $310.77 | $310.69 | 0 |
| 11:44 AM | $311.05 | Up $0.00 | $311.07 | $311.05 | 200 |
| 11:43 AM | $311.05 | Down $ -0.07 | $311.05 | $311.05 | 100 |
| 11:42 AM | $311.12 | Up $0.34 | $311.63 | $311.12 | 200 |
| 11:40 AM | $310.78 | Up $0.17 | $310.78 | $310.78 | 200 |
| 11:40 AM | $310.78 | Up $0.00 | $310.78 | $310.78 | 0 |
| 11:39 AM | $310.61 | Up $0.22 | $310.61 | $310.61 | 100 |
| 11:38 AM | $310.39 | Down $ -0.12 | $310.39 | $310.39 | 100 |
| 11:37 AM | $310.51 | Down $ -0.49 | $310.51 | $310.51 | 100 |
| 11:35 AM | $311.00 | Down $ -0.58 | $311.66 | $311.00 | 800 |
| 11:35 AM | $311.00 | Up $0.00 | $311.66 | $311.00 | 0 |
| 11:33 AM | $311.58 | Up $1.21 | $311.58 | $310.97 | 2,100 |
| 11:33 AM | $311.58 | Up $0.00 | $311.58 | $310.97 | 0 |
| 11:32 AM | $310.37 | Up $0.06 | $310.37 | $310.37 | 200 |
| 11:30 AM | $310.31 | Down $ -0.14 | $310.32 | $310.31 | 200 |
| 11:30 AM | $310.31 | Up $0.00 | $310.32 | $310.31 | 0 |
| 11:27 AM | $310.45 | Down $ -1.29 | $310.45 | $310.45 | 100 |
| 11:27 AM | $310.45 | Up $0.00 | $310.45 | $310.45 | 0 |
| 11:27 AM | $310.45 | Up $0.00 | $310.45 | $310.45 | 0 |
| 11:26 AM | $311.74 | Up $0.74 | $311.74 | $311.74 | 100 |
| 11:24 AM | $311.00 | Down $ -0.60 | $311.11 | $311.00 | 200 |
| 11:24 AM | $311.00 | Up $0.00 | $311.11 | $311.00 | 0 |
| 11:21 AM | $311.60 | Down $ -0.57 | $311.81 | $311.60 | 200 |
| 11:21 AM | $311.60 | Up $0.00 | $311.81 | $311.60 | 0 |
| 11:21 AM | $311.60 | Up $0.00 | $311.81 | $311.60 | 0 |
| 11:20 AM | $312.17 | Down $ -0.36 | $312.17 | $312.17 | 100 |
| 11:11 AM | $312.53 | Up $0.73 | $312.53 | $312.52 | 300 |
| 11:11 AM | $312.53 | Up $0.00 | $312.53 | $312.52 | 0 |
| 11:11 AM | $312.53 | Up $0.00 | $312.53 | $312.52 | 0 |
| 11:11 AM | $312.53 | Up $0.00 | $312.53 | $312.52 | 0 |
| 11:11 AM | $312.53 | Up $0.00 | $312.53 | $312.52 | 0 |
| 11:11 AM | $312.53 | Up $0.00 | $312.53 | $312.52 | 0 |
| 11:11 AM | $312.53 | Up $0.00 | $312.53 | $312.52 | 0 |
| 11:11 AM | $312.53 | Up $0.00 | $312.53 | $312.52 | 0 |
| 11:11 AM | $312.53 | Up $0.00 | $312.53 | $312.52 | 0 |
| 11:03 AM | $311.80 | Down $ -0.25 | $311.80 | $311.80 | 100 |
| 11:03 AM | $311.80 | Up $0.00 | $311.80 | $311.80 | 0 |
| 11:03 AM | $311.80 | Up $0.00 | $311.80 | $311.80 | 0 |
| 11:03 AM | $311.80 | Up $0.00 | $311.80 | $311.80 | 0 |
| 11:03 AM | $311.80 | Up $0.00 | $311.80 | $311.80 | 0 |
| 11:03 AM | $311.80 | Up $0.00 | $311.80 | $311.80 | 0 |
| 11:03 AM | $311.80 | Up $0.00 | $311.80 | $311.80 | 0 |
| 11:03 AM | $311.80 | Up $0.00 | $311.80 | $311.80 | 0 |
| 10:58 AM | $312.05 | Down $ -0.08 | $312.07 | $312.05 | 400 |
| 10:58 AM | $312.05 | Up $0.00 | $312.07 | $312.05 | 0 |
| 10:58 AM | $312.05 | Up $0.00 | $312.07 | $312.05 | 0 |
| 10:58 AM | $312.05 | Up $0.00 | $312.07 | $312.05 | 0 |
| 10:58 AM | $312.05 | Up $0.00 | $312.07 | $312.05 | 0 |
| 10:56 AM | $312.13 | Down $ -0.44 | $312.13 | $312.13 | 200 |
| 10:56 AM | $312.13 | Up $0.00 | $312.13 | $312.13 | 0 |
| 10:55 AM | $312.57 | Up $0.19 | $312.57 | $312.57 | 100 |
| 10:54 AM | $312.38 | Down $ -0.37 | $312.38 | $312.38 | 100 |
| 10:53 AM | $312.75 | Up $0.68 | $312.75 | $312.75 | 200 |
| 10:52 AM | $312.07 | Down $ -0.37 | $312.07 | $312.07 | 300 |
| 10:48 AM | $312.44 | Up $0.00 | $312.44 | $312.44 | 100 |
| 10:48 AM | $312.44 | Up $0.00 | $312.44 | $312.44 | 0 |
| 10:48 AM | $312.44 | Up $0.00 | $312.44 | $312.44 | 0 |
| 10:48 AM | $312.44 | Up $0.00 | $312.44 | $312.44 | 0 |
| 10:41 AM | $312.44 | Up $0.75 | $312.44 | $311.69 | 2,600 |
| 10:41 AM | $312.44 | Up $0.00 | $312.44 | $311.69 | 0 |
| 10:41 AM | $312.44 | Up $0.00 | $312.44 | $311.69 | 0 |
| 10:41 AM | $312.44 | Up $0.00 | $312.44 | $311.69 | 0 |
| 10:41 AM | $312.44 | Up $0.00 | $312.44 | $311.69 | 0 |
| 10:41 AM | $312.44 | Up $0.00 | $312.44 | $311.69 | 0 |
| 10:41 AM | $312.44 | Up $0.00 | $312.44 | $311.69 | 0 |
| 10:40 AM | $311.69 | Up $0.10 | $311.69 | $311.69 | 100 |
| 10:39 AM | $311.59 | Up $0.30 | $312.24 | $311.59 | 1,000 |
| 10:38 AM | $311.29 | Down $ -0.71 | $311.29 | $311.29 | 100 |
| 10:36 AM | $312.00 | Up $0.71 | $312.43 | $311.60 | 400 |
| 10:36 AM | $312.00 | Up $0.00 | $312.43 | $311.60 | 0 |
| 10:35 AM | $311.29 | Down $ -0.08 | $311.29 | $311.29 | 100 |
| 10:34 AM | $311.37 | Down $ -1.59 | $312.24 | $311.37 | 600 |
| 10:33 AM | $312.96 | Down $ -0.69 | $313.12 | $312.56 | 1,000 |
| 10:30 AM | $313.65 | Up $0.15 | $313.65 | $313.45 | 600 |
| 10:30 AM | $313.65 | Up $0.00 | $313.65 | $313.45 | 0 |
| 10:30 AM | $313.65 | Up $0.00 | $313.65 | $313.45 | 0 |
| 10:29 AM | $313.50 | Down $ -0.14 | $313.50 | $313.03 | 600 |
| 10:27 AM | $313.64 | Up $0.02 | $313.64 | $313.62 | 200 |
| 10:27 AM | $313.64 | Up $0.00 | $313.64 | $313.62 | 0 |
| 10:26 AM | $313.62 | Up $1.30 | $313.62 | $311.96 | 5,200 |
| 10:25 AM | $312.32 | Up $0.32 | $312.32 | $312.13 | 400 |
| 10:24 AM | $312.00 | Up $0.25 | $312.00 | $311.69 | 3,400 |
| 10:21 AM | $311.75 | Up $0.28 | $311.75 | $311.75 | 100 |
| 10:21 AM | $311.75 | Up $0.00 | $311.75 | $311.75 | 0 |
| 10:21 AM | $311.75 | Up $0.00 | $311.75 | $311.75 | 0 |
| 10:20 AM | $311.47 | Up $0.47 | $311.47 | $311.23 | 900 |
| 10:19 AM | $311.00 | Down $ -0.39 | $311.50 | $311.00 | 600 |
| 10:18 AM | $311.40 | Up $0.40 | $311.78 | $311.00 | 1,200 |
| 10:16 AM | $310.99 | Up $1.38 | $311.00 | $309.44 | 4,200 |
| 10:16 AM | $310.99 | Up $0.00 | $311.00 | $309.44 | 0 |
| 10:14 AM | $309.61 | Up $0.14 | $309.61 | $309.43 | 1,200 |
| 10:14 AM | $309.61 | Up $0.00 | $309.61 | $309.43 | 0 |
| 10:12 AM | $309.47 | Up $0.12 | $309.49 | $309.47 | 300 |
| 10:12 AM | $309.47 | Up $0.00 | $309.49 | $309.47 | 0 |
| 10:11 AM | $309.36 | Down $ -0.52 | $309.36 | $309.36 | 100 |
| 10:08 AM | $309.88 | Up $0.52 | $309.88 | $309.33 | 800 |
| 10:08 AM | $309.88 | Up $0.00 | $309.88 | $309.33 | 0 |
| 10:08 AM | $309.88 | Up $0.00 | $309.88 | $309.33 | 0 |
| 10:07 AM | $309.36 | Up $0.62 | $309.36 | $309.36 | 300 |
| 10:06 AM | $308.74 | Down $ -1.23 | $309.96 | $308.74 | 600 |
| 09:59 AM | $309.97 | Up $1.78 | $310.00 | $309.04 | 800 |
| 09:59 AM | $309.97 | Up $0.00 | $310.00 | $309.04 | 0 |
| 09:59 AM | $309.97 | Up $0.00 | $310.00 | $309.04 | 0 |
| 09:59 AM | $309.97 | Up $0.00 | $310.00 | $309.04 | 0 |
| 09:59 AM | $309.97 | Up $0.00 | $310.00 | $309.04 | 0 |
| 09:59 AM | $309.97 | Up $0.00 | $310.00 | $309.04 | 0 |
| 09:59 AM | $309.97 | Up $0.00 | $310.00 | $309.04 | 0 |
| 09:57 AM | $308.19 | Up $0.92 | $308.23 | $308.00 | 1,700 |
| 09:57 AM | $308.19 | Up $0.00 | $308.23 | $308.00 | 0 |
| 09:53 AM | $307.27 | Down $ -0.25 | $307.94 | $307.04 | 500 |
| 09:53 AM | $307.27 | Up $0.00 | $307.94 | $307.04 | 0 |
| 09:53 AM | $307.27 | Up $0.00 | $307.94 | $307.04 | 0 |
| 09:53 AM | $307.27 | Up $0.00 | $307.94 | $307.04 | 0 |
| 09:50 AM | $307.52 | Down $ -0.97 | $308.49 | $307.52 | 200 |
| 09:50 AM | $307.52 | Up $0.00 | $308.49 | $307.52 | 0 |
| 09:50 AM | $307.52 | Up $0.00 | $308.49 | $307.52 | 0 |
| 09:48 AM | $308.49 | Down $ -0.33 | $308.79 | $308.49 | 500 |
| 09:48 AM | $308.49 | Up $0.00 | $308.79 | $308.49 | 0 |
| 09:47 AM | $308.82 | Down $ -1.14 | $309.98 | $308.80 | 3,000 |
| 09:46 AM | $309.96 | Up $0.00 | $309.96 | $309.96 | 100 |
| 09:45 AM | $309.96 | Up $0.80 | $309.96 | $309.87 | 300 |
| 09:43 AM | $309.16 | Up $0.04 | $309.16 | $308.11 | 500 |
| 09:43 AM | $309.16 | Up $0.00 | $309.16 | $308.11 | 0 |
| 09:41 AM | $309.12 | Up $1.31 | $309.12 | $307.99 | 2,800 |
| 09:41 AM | $309.12 | Up $0.00 | $309.12 | $307.99 | 0 |
| 09:40 AM | $307.81 | Down $ -1.09 | $307.97 | $307.52 | 1,500 |
| 09:39 AM | $308.90 | Down $ -0.02 | $308.90 | $308.90 | 100 |
| 09:37 AM | $308.92 | Down $ -1.09 | $311.78 | $308.92 | 5,600 |
| 09:37 AM | $308.92 | Up $0.00 | $311.78 | $308.92 | 0 |
| 09:36 AM | $310.01 | Up $1.01 | $311.16 | $305.03 | 5,600 |
| 09:35 AM | $309.00 | Up $4.52 | $309.00 | $306.30 | 500 |
| 09:34 AM | $304.48 | Up $1.12 | $305.04 | $304.48 | 300 |
| 09:30 AM | $303.36 | Down $ -0.94 | $303.37 | $300.67 | 6,300 |
| 09:30 AM | $303.36 | Up $0.00 | $303.37 | $300.67 | 0 |
| 09:30 AM | $303.36 | Up $0.00 | $303.37 | $300.67 | 0 |
| 09:30 AM | $303.36 | Up $0.00 | $303.37 | $300.67 | 0 |
| Previous close | $304.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/09/2026 | $304.30 | $298.99 | $306.70 | $297.99 | 164,300 |
| 02/09/2026 | $298.80 | $295.65 | $299.85 | $294.16 | 148,800 |
| 01/09/2026 | $301.80 | $292.58 | $303.35 | $290.05 | 232,200 |
| 31/08/2026 | $299.84 | $304.11 | $305.61 | $296.47 | 447,000 |
| 28/08/2026 | $318.87 | $320.32 | $322.84 | $317.61 | 141,200 |
| 27/08/2026 | $325.39 | $326.97 | $327.60 | $323.35 | 185,200 |
| 26/08/2026 | $320.25 | $323.08 | $326.50 | $319.83 | 228,700 |
| 25/08/2026 | $315.65 | $320.35 | $320.43 | $314.81 | 388,900 |
| 24/08/2026 | $321.70 | $318.34 | $322.40 | $315.50 | 238,400 |
| 21/08/2026 | $341.71 | $331.81 | $342.79 | $331.49 | 275,200 |
| 20/08/2026 | $336.92 | $335.92 | $338.15 | $333.85 | 90,900 |
| 19/08/2026 | $339.50 | $336.43 | $339.77 | $333.05 | 304,700 |
| 18/08/2026 | $348.54 | $349.02 | $349.71 | $346.74 | 88,200 |
| 17/08/2026 | $356.38 | $351.56 | $358.99 | $350.20 | 133,300 |
| 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 |
Graphs are not available, please refer to the detailed table