Find a quote
BOMBARDIER INC., CL. B, SV
307.13 Down -7.99 (-2.60 %)
Delayed : 2026/09/08 16:05:03
- Previous close $315.12
- Opening $295.98
- Today High $309.30
- Today Low $290.00
- Price Bid $306.85
- Price Ask $306.85
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 5
- Size Ask 4
- Volume 659,773
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $307.13 | Up $0.25 | $307.13 | $307.13 | 71,800 |
| 03:59 PM | $306.88 | Down $ -0.47 | $307.35 | $306.85 | 12,500 |
| 03:58 PM | $307.35 | Down $ -0.05 | $307.50 | $307.35 | 3,500 |
| 03:57 PM | $307.40 | Down $0.00 | $307.48 | $307.26 | 2,300 |
| 03:56 PM | $307.41 | Up $0.18 | $307.58 | $307.09 | 1,400 |
| 03:55 PM | $307.22 | Down $ -0.30 | $307.54 | $306.65 | 10,100 |
| 03:54 PM | $307.52 | Down $ -0.72 | $308.83 | $307.48 | 10,200 |
| 03:53 PM | $308.24 | Down $ -0.28 | $308.49 | $307.93 | 4,400 |
| 03:52 PM | $308.52 | Down $ -0.31 | $308.99 | $308.35 | 4,000 |
| 03:51 PM | $308.83 | Up $1.37 | $308.83 | $307.32 | 11,200 |
| 03:50 PM | $307.46 | Up $0.50 | $307.46 | $306.92 | 6,800 |
| 03:49 PM | $306.96 | Down $ -0.81 | $307.56 | $306.96 | 900 |
| 03:48 PM | $307.77 | Up $0.25 | $307.78 | $306.92 | 4,400 |
| 03:47 PM | $307.52 | Up $0.05 | $307.52 | $307.52 | 100 |
| 03:46 PM | $307.47 | Up $0.75 | $307.47 | $306.34 | 3,500 |
| 03:45 PM | $306.72 | Up $0.13 | $306.91 | $306.72 | 800 |
| 03:44 PM | $306.59 | Up $0.05 | $307.56 | $306.47 | 7,300 |
| 03:43 PM | $306.54 | Down $ -0.14 | $306.58 | $306.26 | 2,300 |
| 03:42 PM | $306.68 | Down $ -0.62 | $307.37 | $306.30 | 6,400 |
| 03:41 PM | $307.30 | Down $ -0.34 | $307.94 | $307.30 | 2,300 |
| 03:40 PM | $307.64 | Down $ -0.07 | $307.64 | $307.48 | 1,700 |
| 03:39 PM | $307.71 | Down $ -0.39 | $308.21 | $307.71 | 4,400 |
| 03:38 PM | $308.10 | Up $0.22 | $308.74 | $308.00 | 6,400 |
| 03:37 PM | $307.88 | Down $ -0.12 | $308.01 | $307.84 | 900 |
| 03:36 PM | $308.00 | Down $ -1.09 | $308.68 | $307.99 | 2,700 |
| 03:35 PM | $309.09 | Up $0.09 | $309.09 | $309.00 | 200 |
| 03:34 PM | $309.00 | Up $0.00 | $309.30 | $309.00 | 800 |
| 03:33 PM | $309.00 | Down $ -0.25 | $309.22 | $308.65 | 1,900 |
| 03:32 PM | $309.25 | Up $0.72 | $309.25 | $308.59 | 5,100 |
| 03:31 PM | $308.53 | Up $0.02 | $308.60 | $308.46 | 4,000 |
| 03:29 PM | $308.51 | Up $0.13 | $308.59 | $308.42 | 1,700 |
| 03:29 PM | $308.51 | Up $0.00 | $308.59 | $308.42 | 0 |
| 03:27 PM | $308.38 | Up $1.09 | $308.38 | $307.70 | 3,900 |
| 03:27 PM | $308.38 | Up $0.00 | $308.38 | $307.70 | 0 |
| 03:25 PM | $307.29 | Up $0.35 | $307.51 | $307.27 | 1,900 |
| 03:25 PM | $307.29 | Up $0.00 | $307.51 | $307.27 | 0 |
| 03:24 PM | $306.94 | Up $0.35 | $306.94 | $306.93 | 600 |
| 03:23 PM | $306.59 | Down $ -0.72 | $306.93 | $306.59 | 1,600 |
| 03:22 PM | $307.31 | Up $0.46 | $307.31 | $307.31 | 300 |
| 03:21 PM | $306.85 | Up $0.19 | $307.40 | $306.80 | 1,700 |
| 03:20 PM | $306.66 | Down $ -0.01 | $306.66 | $306.54 | 200 |
| 03:19 PM | $306.67 | Down $ -0.36 | $307.00 | $306.67 | 1,500 |
| 03:17 PM | $307.03 | Up $0.39 | $307.50 | $306.99 | 1,300 |
| 03:17 PM | $307.03 | Up $0.00 | $307.50 | $306.99 | 0 |
| 03:16 PM | $306.64 | Up $0.04 | $306.89 | $306.64 | 300 |
| 03:15 PM | $306.60 | Up $0.26 | $306.60 | $305.51 | 3,700 |
| 03:14 PM | $306.34 | Down $ -0.77 | $306.67 | $306.34 | 700 |
| 03:12 PM | $307.11 | Down $ -0.13 | $307.11 | $306.89 | 300 |
| 03:12 PM | $307.11 | Up $0.00 | $307.11 | $306.89 | 0 |
| 03:11 PM | $307.24 | Up $0.83 | $307.25 | $306.42 | 1,600 |
| 03:10 PM | $306.41 | Down $ -0.95 | $307.00 | $306.41 | 1,600 |
| 03:09 PM | $307.36 | Up $1.13 | $307.36 | $306.52 | 1,400 |
| 03:08 PM | $306.23 | Up $0.96 | $306.90 | $305.78 | 4,700 |
| 03:06 PM | $305.27 | Down $ -0.44 | $305.27 | $305.27 | 100 |
| 03:06 PM | $305.27 | Up $0.00 | $305.27 | $305.27 | 0 |
| 03:05 PM | $305.71 | Up $1.31 | $305.71 | $304.35 | 500 |
| 03:04 PM | $304.40 | Up $0.80 | $304.46 | $304.25 | 1,300 |
| 03:03 PM | $303.60 | Down $ -0.67 | $304.27 | $303.60 | 900 |
| 03:02 PM | $304.27 | Up $0.00 | $304.27 | $304.27 | 100 |
| 03:01 PM | $304.27 | Down $ -0.94 | $305.16 | $304.27 | 1,600 |
| 03:00 PM | $305.21 | Up $0.11 | $305.21 | $305.21 | 600 |
| 02:59 PM | $305.10 | Down $ -0.09 | $305.10 | $305.01 | 200 |
| 02:55 PM | $305.19 | Up $0.21 | $305.19 | $305.16 | 400 |
| 02:55 PM | $305.19 | Up $0.00 | $305.19 | $305.16 | 0 |
| 02:55 PM | $305.19 | Up $0.00 | $305.19 | $305.16 | 0 |
| 02:55 PM | $305.19 | Up $0.00 | $305.19 | $305.16 | 0 |
| 02:54 PM | $304.98 | Up $1.17 | $304.98 | $304.39 | 700 |
| 02:53 PM | $303.81 | Up $0.02 | $303.81 | $303.81 | 100 |
| 02:52 PM | $303.79 | Down $ -0.20 | $303.81 | $303.79 | 200 |
| 02:51 PM | $303.99 | Down $ -1.44 | $305.32 | $303.99 | 700 |
| 02:49 PM | $305.43 | Down $ -0.36 | $305.79 | $305.43 | 200 |
| 02:49 PM | $305.43 | Up $0.00 | $305.79 | $305.43 | 0 |
| 02:48 PM | $305.79 | Down $ -2.71 | $308.07 | $305.79 | 6,500 |
| 02:47 PM | $308.50 | Up $0.56 | $308.51 | $307.95 | 900 |
| 02:46 PM | $307.94 | Up $0.87 | $307.97 | $307.06 | 2,400 |
| 02:45 PM | $307.07 | Down $ -0.93 | $307.07 | $307.07 | 200 |
| 02:44 PM | $308.00 | Down $ -0.49 | $308.00 | $307.97 | 700 |
| 02:42 PM | $308.49 | Up $4.26 | $308.49 | $305.50 | 7,300 |
| 02:42 PM | $308.49 | Up $0.00 | $308.49 | $305.50 | 0 |
| 02:40 PM | $304.23 | Down $ -0.09 | $305.15 | $304.23 | 200 |
| 02:40 PM | $304.23 | Up $0.00 | $305.15 | $304.23 | 0 |
| 02:39 PM | $304.32 | Up $1.13 | $304.32 | $303.19 | 2,800 |
| 02:38 PM | $303.19 | Up $0.00 | $303.66 | $303.19 | 300 |
| 02:37 PM | $303.18 | Up $0.47 | $303.18 | $303.18 | 100 |
| 02:36 PM | $302.71 | Down $ -0.49 | $302.71 | $302.71 | 200 |
| 02:34 PM | $303.20 | Up $0.00 | $303.24 | $302.95 | 300 |
| 02:34 PM | $303.20 | Up $0.00 | $303.24 | $302.95 | 0 |
| 02:33 PM | $303.20 | Down $ -1.17 | $304.14 | $303.20 | 1,500 |
| 02:31 PM | $304.37 | Down $ -0.70 | $305.07 | $304.37 | 1,100 |
| 02:31 PM | $304.37 | Up $0.00 | $305.07 | $304.37 | 0 |
| 02:30 PM | $305.07 | Down $ -1.01 | $305.53 | $305.07 | 2,300 |
| 02:29 PM | $306.08 | Down $ -0.17 | $306.08 | $306.08 | 100 |
| 02:24 PM | $306.25 | Up $1.30 | $306.25 | $306.25 | 600 |
| 02:24 PM | $306.25 | Up $0.00 | $306.25 | $306.25 | 0 |
| 02:24 PM | $306.25 | Up $0.00 | $306.25 | $306.25 | 0 |
| 02:24 PM | $306.25 | Up $0.00 | $306.25 | $306.25 | 0 |
| 02:24 PM | $306.25 | Up $0.00 | $306.25 | $306.25 | 0 |
| 02:23 PM | $304.95 | Down $ -0.86 | $304.95 | $304.95 | 200 |
| 02:22 PM | $305.81 | Up $0.96 | $305.81 | $305.20 | 1,600 |
| 02:21 PM | $304.85 | Up $0.00 | $304.87 | $304.84 | 400 |
| 02:19 PM | $304.85 | Down $ -0.54 | $305.05 | $304.85 | 900 |
| 02:19 PM | $304.85 | Up $0.00 | $305.05 | $304.85 | 0 |
| 02:18 PM | $305.39 | Up $0.80 | $305.39 | $305.39 | 100 |
| 02:15 PM | $304.59 | Down $ -0.61 | $305.14 | $304.59 | 300 |
| 02:15 PM | $304.59 | Up $0.00 | $305.14 | $304.59 | 0 |
| 02:15 PM | $304.59 | Up $0.00 | $305.14 | $304.59 | 0 |
| 02:14 PM | $305.20 | Up $0.64 | $305.20 | $304.29 | 2,700 |
| 02:13 PM | $304.55 | Down $ -0.61 | $304.97 | $304.55 | 400 |
| 02:12 PM | $305.16 | Down $ -0.29 | $305.25 | $305.16 | 800 |
| 02:11 PM | $305.46 | Down $ -0.35 | $305.46 | $305.29 | 200 |
| 02:09 PM | $305.80 | Up $0.00 | $305.80 | $305.62 | 200 |
| 02:09 PM | $305.80 | Up $0.00 | $305.80 | $305.62 | 0 |
| 02:08 PM | $305.80 | Up $0.41 | $305.80 | $305.80 | 100 |
| 02:07 PM | $305.39 | Down $ -0.51 | $305.90 | $305.37 | 1,500 |
| 02:06 PM | $305.90 | Down $ -0.36 | $306.29 | $305.81 | 3,700 |
| 02:05 PM | $306.26 | Down $ -0.04 | $306.58 | $306.20 | 1,400 |
| 02:04 PM | $306.30 | Down $ -0.16 | $306.46 | $306.30 | 200 |
| 02:03 PM | $306.46 | Down $ -0.01 | $306.46 | $306.31 | 400 |
| 02:02 PM | $306.47 | Down $ -0.29 | $306.58 | $306.18 | 500 |
| 02:01 PM | $306.76 | Up $0.18 | $306.76 | $306.76 | 100 |
| 01:59 PM | $306.58 | Up $0.28 | $306.58 | $306.29 | 1,200 |
| 01:59 PM | $306.58 | Up $0.00 | $306.58 | $306.29 | 0 |
| 01:57 PM | $306.30 | Up $0.30 | $306.30 | $306.30 | 100 |
| 01:57 PM | $306.30 | Up $0.00 | $306.30 | $306.30 | 0 |
| 01:53 PM | $306.00 | Down $ -0.20 | $306.20 | $306.00 | 500 |
| 01:53 PM | $306.00 | Up $0.00 | $306.20 | $306.00 | 0 |
| 01:53 PM | $306.00 | Up $0.00 | $306.20 | $306.00 | 0 |
| 01:53 PM | $306.00 | Up $0.00 | $306.20 | $306.00 | 0 |
| 01:52 PM | $306.20 | Up $0.02 | $306.20 | $306.20 | 100 |
| 01:51 PM | $306.18 | Up $0.49 | $306.18 | $305.42 | 5,000 |
| 01:50 PM | $305.69 | Down $ -0.11 | $305.69 | $305.69 | 100 |
| 01:48 PM | $305.80 | Up $0.24 | $305.82 | $305.61 | 2,300 |
| 01:48 PM | $305.80 | Up $0.00 | $305.82 | $305.61 | 0 |
| 01:46 PM | $305.56 | Up $0.18 | $305.60 | $305.56 | 200 |
| 01:46 PM | $305.56 | Up $0.00 | $305.60 | $305.56 | 0 |
| 01:41 PM | $305.39 | Up $0.19 | $305.39 | $305.39 | 500 |
| 01:41 PM | $305.39 | Up $0.00 | $305.39 | $305.39 | 0 |
| 01:41 PM | $305.39 | Up $0.00 | $305.39 | $305.39 | 0 |
| 01:41 PM | $305.39 | Up $0.00 | $305.39 | $305.39 | 0 |
| 01:41 PM | $305.39 | Up $0.00 | $305.39 | $305.39 | 0 |
| 01:38 PM | $305.19 | Down $ -0.22 | $305.20 | $305.19 | 500 |
| 01:38 PM | $305.19 | Up $0.00 | $305.20 | $305.19 | 0 |
| 01:38 PM | $305.19 | Up $0.00 | $305.20 | $305.19 | 0 |
| 01:37 PM | $305.41 | Up $0.17 | $305.50 | $305.41 | 800 |
| 01:36 PM | $305.24 | Up $0.44 | $305.24 | $304.86 | 900 |
| 01:34 PM | $304.80 | Up $0.01 | $304.80 | $304.20 | 800 |
| 01:34 PM | $304.80 | Up $0.00 | $304.80 | $304.20 | 0 |
| 01:33 PM | $304.79 | Up $0.12 | $304.79 | $304.79 | 200 |
| 01:32 PM | $304.67 | Up $0.41 | $304.67 | $304.49 | 1,100 |
| 01:31 PM | $304.26 | Up $0.05 | $304.53 | $304.26 | 300 |
| 01:30 PM | $304.21 | Up $0.00 | $304.48 | $304.21 | 200 |
| 01:29 PM | $304.21 | Down $0.00 | $304.22 | $304.04 | 300 |
| 01:28 PM | $304.22 | Up $0.07 | $304.22 | $304.22 | 100 |
| 01:27 PM | $304.14 | Down $ -0.25 | $304.50 | $304.00 | 4,600 |
| 01:26 PM | $304.39 | Down $ -0.82 | $304.97 | $304.39 | 3,200 |
| 01:25 PM | $305.21 | Down $ -0.20 | $305.32 | $305.21 | 200 |
| 01:24 PM | $305.41 | Down $ -0.08 | $305.41 | $305.41 | 100 |
| 01:23 PM | $305.49 | Up $0.17 | $305.49 | $305.49 | 100 |
| 01:22 PM | $305.32 | Up $0.42 | $305.32 | $304.90 | 3,000 |
| 01:20 PM | $304.90 | Up $0.42 | $304.90 | $304.68 | 500 |
| 01:20 PM | $304.90 | Up $0.00 | $304.90 | $304.68 | 0 |
| 01:18 PM | $304.48 | Down $ -0.25 | $304.48 | $304.48 | 100 |
| 01:18 PM | $304.48 | Up $0.00 | $304.48 | $304.48 | 0 |
| 01:16 PM | $304.73 | Up $0.04 | $304.73 | $304.73 | 100 |
| 01:16 PM | $304.73 | Up $0.00 | $304.73 | $304.73 | 0 |
| 01:14 PM | $304.69 | Up $0.27 | $304.69 | $304.69 | 200 |
| 01:14 PM | $304.69 | Up $0.00 | $304.69 | $304.69 | 0 |
| 01:13 PM | $304.42 | Up $0.06 | $304.42 | $304.42 | 100 |
| 01:12 PM | $304.36 | Up $0.52 | $304.36 | $304.36 | 200 |
| 01:11 PM | $303.84 | Up $0.45 | $304.27 | $303.57 | 1,000 |
| 01:09 PM | $303.39 | Up $0.00 | $303.39 | $303.39 | 100 |
| 01:09 PM | $303.39 | Up $0.00 | $303.39 | $303.39 | 0 |
| 01:08 PM | $303.39 | Down $ -0.19 | $303.39 | $303.39 | 100 |
| 01:06 PM | $303.57 | Up $0.31 | $303.57 | $303.00 | 800 |
| 01:06 PM | $303.57 | Up $0.00 | $303.57 | $303.00 | 0 |
| 01:02 PM | $303.26 | Up $0.47 | $303.26 | $303.03 | 500 |
| 01:02 PM | $303.26 | Up $0.00 | $303.26 | $303.03 | 0 |
| 01:02 PM | $303.26 | Up $0.00 | $303.26 | $303.03 | 0 |
| 01:02 PM | $303.26 | Up $0.00 | $303.26 | $303.03 | 0 |
| 01:00 PM | $302.79 | Up $0.53 | $302.79 | $302.21 | 1,000 |
| 01:00 PM | $302.79 | Up $0.00 | $302.79 | $302.21 | 0 |
| 12:59 PM | $302.26 | Up $0.00 | $302.49 | $302.26 | 200 |
| 12:58 PM | $302.26 | Down $ -0.03 | $302.55 | $302.26 | 1,000 |
| 12:55 PM | $302.29 | Down $ -0.27 | $302.49 | $302.29 | 300 |
| 12:55 PM | $302.29 | Up $0.00 | $302.49 | $302.29 | 0 |
| 12:55 PM | $302.29 | Up $0.00 | $302.49 | $302.29 | 0 |
| 12:54 PM | $302.57 | Up $0.06 | $302.64 | $302.50 | 300 |
| 12:53 PM | $302.50 | Down $ -0.15 | $302.64 | $302.27 | 1,700 |
| 12:52 PM | $302.65 | Down $ -0.50 | $303.01 | $302.55 | 1,200 |
| 12:50 PM | $303.16 | Up $0.06 | $303.16 | $303.16 | 300 |
| 12:50 PM | $303.16 | Up $0.00 | $303.16 | $303.16 | 0 |
| 12:49 PM | $303.09 | Up $0.12 | $303.09 | $303.09 | 200 |
| 12:48 PM | $302.97 | Down $ -0.03 | $302.97 | $302.97 | 100 |
| 12:47 PM | $303.00 | Down $ -0.39 | $303.36 | $302.97 | 1,800 |
| 12:46 PM | $303.39 | Down $ -0.24 | $303.63 | $303.39 | 300 |
| 12:45 PM | $303.63 | Up $0.00 | $303.63 | $303.63 | 100 |
| 12:44 PM | $303.63 | Down $ -0.06 | $303.68 | $303.63 | 200 |
| 12:43 PM | $303.68 | Up $0.05 | $303.68 | $303.68 | 100 |
| 12:42 PM | $303.63 | Down $ -0.28 | $303.63 | $303.63 | 100 |
| 12:41 PM | $303.91 | Up $0.26 | $303.91 | $303.45 | 300 |
| 12:40 PM | $303.65 | Down $ -0.61 | $304.26 | $303.36 | 4,300 |
| 12:38 PM | $304.26 | Up $0.00 | $304.26 | $304.26 | 100 |
| 12:38 PM | $304.26 | Up $0.00 | $304.26 | $304.26 | 0 |
| 12:37 PM | $304.26 | Up $0.00 | $304.26 | $304.26 | 200 |
| 12:35 PM | $304.26 | Down $ -0.41 | $304.26 | $304.26 | 100 |
| 12:35 PM | $304.26 | Up $0.00 | $304.26 | $304.26 | 0 |
| 12:34 PM | $304.67 | Up $0.66 | $304.67 | $304.01 | 2,500 |
| 12:32 PM | $304.01 | Up $0.66 | $304.01 | $303.97 | 900 |
| 12:32 PM | $304.01 | Up $0.00 | $304.01 | $303.97 | 0 |
| 12:31 PM | $303.35 | Up $0.14 | $303.35 | $303.35 | 100 |
| 12:29 PM | $303.21 | Up $0.58 | $303.21 | $302.63 | 2,400 |
| 12:29 PM | $303.21 | Up $0.00 | $303.21 | $302.63 | 0 |
| 12:27 PM | $302.63 | Down $0.00 | $302.63 | $302.58 | 200 |
| 12:27 PM | $302.63 | Up $0.00 | $302.63 | $302.58 | 0 |
| 12:26 PM | $302.63 | Up $0.35 | $302.88 | $302.28 | 1,900 |
| 12:25 PM | $302.28 | Up $0.24 | $302.45 | $301.84 | 1,100 |
| 12:24 PM | $302.04 | Down $ -0.32 | $302.36 | $302.04 | 3,800 |
| 12:23 PM | $302.36 | Up $0.15 | $302.36 | $302.21 | 200 |
| 12:22 PM | $302.21 | Down $ -0.05 | $302.21 | $302.21 | 200 |
| 12:19 PM | $302.26 | Up $0.13 | $302.26 | $302.13 | 200 |
| 12:19 PM | $302.26 | Up $0.00 | $302.26 | $302.13 | 0 |
| 12:19 PM | $302.26 | Up $0.00 | $302.26 | $302.13 | 0 |
| 12:17 PM | $302.12 | Down $ -0.21 | $302.33 | $302.11 | 800 |
| 12:17 PM | $302.12 | Up $0.00 | $302.33 | $302.11 | 0 |
| 12:16 PM | $302.33 | Down $ -0.47 | $302.57 | $302.33 | 900 |
| 12:15 PM | $302.80 | Up $0.35 | $302.84 | $302.50 | 3,100 |
| 12:13 PM | $302.45 | Up $0.71 | $302.45 | $301.74 | 2,400 |
| 12:13 PM | $302.45 | Up $0.00 | $302.45 | $301.74 | 0 |
| 12:12 PM | $301.74 | Down $0.00 | $301.74 | $301.74 | 100 |
| 12:11 PM | $301.74 | Down $ -0.03 | $301.77 | $301.74 | 200 |
| 12:10 PM | $301.77 | Down $ -0.30 | $301.77 | $301.77 | 100 |
| 12:09 PM | $302.07 | Up $0.00 | $302.07 | $301.78 | 400 |
| 12:08 PM | $302.07 | Up $0.01 | $302.07 | $301.65 | 200 |
| 12:07 PM | $302.06 | Up $0.57 | $302.06 | $301.65 | 800 |
| 12:06 PM | $301.49 | Down $ -0.70 | $302.19 | $301.25 | 5,000 |
| 12:04 PM | $302.20 | Up $0.32 | $302.49 | $302.09 | 1,900 |
| 12:04 PM | $302.20 | Up $0.00 | $302.49 | $302.09 | 0 |
| 12:03 PM | $301.87 | Down $0.00 | $301.87 | $301.26 | 700 |
| 12:02 PM | $301.88 | Down $ -0.11 | $302.25 | $301.52 | 1,000 |
| 12:01 PM | $301.98 | Up $0.48 | $301.98 | $301.31 | 300 |
| 12:00 PM | $301.50 | Up $0.49 | $301.97 | $301.00 | 700 |
| 11:58 AM | $301.01 | Up $0.89 | $301.34 | $300.57 | 3,600 |
| 11:58 AM | $301.01 | Up $0.00 | $301.34 | $300.57 | 0 |
| 11:57 AM | $300.12 | Down $0.00 | $300.12 | $300.12 | 200 |
| 11:56 AM | $300.12 | Down $ -0.44 | $300.12 | $300.12 | 100 |
| 11:55 AM | $300.56 | Up $0.31 | $300.56 | $300.09 | 200 |
| 11:54 AM | $300.26 | Up $0.01 | $300.26 | $300.19 | 300 |
| 11:53 AM | $300.25 | Up $0.03 | $300.25 | $300.24 | 200 |
| 11:52 AM | $300.22 | Up $0.04 | $300.22 | $300.22 | 100 |
| 11:50 AM | $300.17 | Up $0.92 | $300.17 | $299.22 | 3,200 |
| 11:50 AM | $300.17 | Up $0.00 | $300.17 | $299.22 | 0 |
| 11:49 AM | $299.26 | Up $0.49 | $299.26 | $299.26 | 300 |
| 11:48 AM | $298.77 | Down $ -0.49 | $298.77 | $298.77 | 100 |
| 11:46 AM | $299.26 | Up $0.07 | $299.26 | $299.26 | 800 |
| 11:46 AM | $299.26 | Up $0.00 | $299.26 | $299.26 | 0 |
| 11:41 AM | $299.19 | Down $ -0.41 | $299.19 | $298.59 | 800 |
| 11:41 AM | $299.19 | Up $0.00 | $299.19 | $298.59 | 0 |
| 11:41 AM | $299.19 | Up $0.00 | $299.19 | $298.59 | 0 |
| 11:41 AM | $299.19 | Up $0.00 | $299.19 | $298.59 | 0 |
| 11:41 AM | $299.19 | Up $0.00 | $299.19 | $298.59 | 0 |
| 11:40 AM | $299.60 | Up $0.54 | $299.60 | $299.09 | 600 |
| 11:39 AM | $299.06 | Down $ -0.66 | $299.27 | $299.06 | 1,200 |
| 11:37 AM | $299.72 | Down $ -0.67 | $299.82 | $299.27 | 2,300 |
| 11:37 AM | $299.72 | Up $0.00 | $299.82 | $299.27 | 0 |
| 11:36 AM | $300.39 | Up $0.47 | $300.39 | $299.84 | 400 |
| 11:35 AM | $299.92 | Up $0.06 | $299.92 | $299.92 | 200 |
| 11:34 AM | $299.86 | Down $ -0.02 | $299.86 | $299.86 | 100 |
| 11:33 AM | $299.88 | Down $ -0.04 | $299.88 | $299.88 | 100 |
| 11:32 AM | $299.92 | Down $ -0.48 | $300.15 | $299.78 | 3,000 |
| 11:31 AM | $300.40 | Up $0.37 | $300.40 | $300.22 | 1,800 |
| 11:30 AM | $300.03 | Down $ -0.95 | $300.50 | $300.03 | 300 |
| 11:27 AM | $300.98 | Up $0.97 | $300.98 | $300.49 | 300 |
| 11:27 AM | $300.98 | Up $0.00 | $300.98 | $300.49 | 0 |
| 11:27 AM | $300.98 | Up $0.00 | $300.98 | $300.49 | 0 |
| 11:24 AM | $300.01 | Up $0.01 | $300.33 | $300.01 | 400 |
| 11:24 AM | $300.01 | Up $0.00 | $300.33 | $300.01 | 0 |
| 11:24 AM | $300.01 | Up $0.00 | $300.33 | $300.01 | 0 |
| 11:23 AM | $300.00 | Up $0.96 | $300.00 | $299.93 | 700 |
| 11:22 AM | $299.04 | Up $1.04 | $299.11 | $298.08 | 1,800 |
| 11:20 AM | $298.00 | Up $0.04 | $298.00 | $297.83 | 300 |
| 11:20 AM | $298.00 | Up $0.00 | $298.00 | $297.83 | 0 |
| 11:19 AM | $297.96 | Up $0.66 | $298.00 | $297.96 | 300 |
| 11:18 AM | $297.30 | Up $1.08 | $297.30 | $296.71 | 400 |
| 11:16 AM | $296.22 | Up $1.18 | $296.22 | $295.47 | 2,200 |
| 11:16 AM | $296.22 | Up $0.00 | $296.22 | $295.47 | 0 |
| 11:14 AM | $295.04 | Up $0.04 | $295.23 | $294.61 | 2,100 |
| 11:14 AM | $295.04 | Up $0.00 | $295.23 | $294.61 | 0 |
| 11:12 AM | $295.00 | Up $0.00 | $295.04 | $294.83 | 600 |
| 11:12 AM | $295.00 | Up $0.00 | $295.04 | $294.83 | 0 |
| 11:11 AM | $295.00 | Up $1.00 | $295.00 | $294.57 | 600 |
| 11:10 AM | $294.00 | Up $0.01 | $294.00 | $294.00 | 200 |
| 11:09 AM | $293.99 | Up $0.61 | $293.99 | $293.99 | 100 |
| 11:08 AM | $293.38 | Down $ -0.61 | $293.39 | $293.38 | 200 |
| 11:07 AM | $293.99 | Up $1.10 | $293.99 | $292.95 | 3,000 |
| 11:06 AM | $292.89 | Down $ -0.28 | $292.89 | $292.67 | 200 |
| 11:05 AM | $293.17 | Down $ -0.83 | $293.74 | $292.50 | 2,700 |
| 11:04 AM | $294.00 | Down $ -0.41 | $294.01 | $294.00 | 700 |
| 11:03 AM | $294.41 | Down $ -0.07 | $294.41 | $294.41 | 800 |
| 11:02 AM | $294.48 | Down $ -0.88 | $294.97 | $294.48 | 1,700 |
| 10:57 AM | $295.36 | Up $0.53 | $295.50 | $294.83 | 4,800 |
| 10:57 AM | $295.36 | Up $0.00 | $295.50 | $294.83 | 0 |
| 10:57 AM | $295.36 | Up $0.00 | $295.50 | $294.83 | 0 |
| 10:57 AM | $295.36 | Up $0.00 | $295.50 | $294.83 | 0 |
| 10:57 AM | $295.36 | Up $0.00 | $295.50 | $294.83 | 0 |
| 10:56 AM | $294.83 | Down $ -0.34 | $295.16 | $294.52 | 9,000 |
| 10:55 AM | $295.17 | Down $ -0.01 | $295.18 | $294.49 | 1,600 |
| 10:54 AM | $295.18 | Up $1.90 | $295.18 | $293.25 | 14,000 |
| 10:51 AM | $293.28 | Up $0.78 | $293.75 | $293.00 | 15,200 |
| 10:51 AM | $293.28 | Up $0.00 | $293.75 | $293.00 | 0 |
| 10:51 AM | $293.28 | Up $0.00 | $293.75 | $293.00 | 0 |
| 10:50 AM | $292.50 | Up $0.00 | $293.12 | $292.50 | 1,000 |
| 10:49 AM | $292.50 | Down $ -0.50 | $292.51 | $292.50 | 500 |
| 10:48 AM | $293.00 | Down $ -0.38 | $293.38 | $293.00 | 1,000 |
| 10:47 AM | $293.38 | Up $0.93 | $293.38 | $293.38 | 2,000 |
| 10:46 AM | $292.45 | Up $0.00 | $292.47 | $292.44 | 300 |
| 10:45 AM | $292.45 | Up $0.24 | $293.25 | $292.00 | 9,700 |
| 10:44 AM | $292.21 | Up $0.11 | $292.21 | $292.20 | 200 |
| 10:43 AM | $292.10 | Down $ -0.81 | $292.37 | $292.10 | 600 |
| 10:42 AM | $292.91 | Up $0.78 | $292.91 | $292.79 | 1,500 |
| 10:41 AM | $292.13 | Down $ -0.02 | $292.34 | $292.13 | 500 |
| 10:40 AM | $292.15 | Down $ -0.39 | $293.01 | $292.11 | 1,000 |
| 10:39 AM | $292.54 | Down $ -1.63 | $293.00 | $292.54 | 1,700 |
| 10:38 AM | $294.17 | Up $0.45 | $294.50 | $293.71 | 500 |
| 10:37 AM | $293.72 | Down $ -2.12 | $295.25 | $293.72 | 2,900 |
| 10:36 AM | $295.84 | Down $ -0.22 | $296.05 | $295.84 | 300 |
| 10:35 AM | $296.06 | Up $1.34 | $296.06 | $294.71 | 1,400 |
| 10:34 AM | $294.72 | Up $1.27 | $294.72 | $293.35 | 5,200 |
| 10:33 AM | $293.45 | Down $ -0.04 | $293.46 | $293.25 | 5,100 |
| 10:32 AM | $293.49 | Down $ -0.54 | $294.01 | $293.00 | 1,300 |
| 10:31 AM | $294.03 | Down $ -1.42 | $294.93 | $294.03 | 1,300 |
| 10:30 AM | $295.45 | Up $0.57 | $295.45 | $294.73 | 1,200 |
| 10:28 AM | $294.88 | Down $ -1.38 | $295.97 | $294.32 | 2,400 |
| 10:28 AM | $294.88 | Up $0.00 | $295.97 | $294.32 | 0 |
| 10:27 AM | $296.27 | Down $ -0.74 | $296.27 | $295.45 | 6,100 |
| 10:26 AM | $297.00 | Up $0.44 | $297.00 | $297.00 | 200 |
| 10:24 AM | $296.56 | Up $1.10 | $296.56 | $296.26 | 600 |
| 10:24 AM | $296.56 | Up $0.00 | $296.56 | $296.26 | 0 |
| 10:23 AM | $295.46 | Up $1.19 | $296.00 | $294.27 | 2,100 |
| 10:22 AM | $294.27 | Down $ -0.74 | $294.36 | $294.00 | 1,900 |
| 10:21 AM | $295.00 | Up $1.00 | $295.00 | $294.36 | 1,200 |
| 10:19 AM | $294.00 | Down $ -0.50 | $294.30 | $294.00 | 500 |
| 10:19 AM | $294.00 | Up $0.00 | $294.30 | $294.00 | 0 |
| 10:17 AM | $294.50 | Up $0.50 | $294.62 | $294.00 | 600 |
| 10:17 AM | $294.50 | Up $0.00 | $294.62 | $294.00 | 0 |
| 10:16 AM | $294.00 | Up $0.00 | $294.20 | $294.00 | 900 |
| 10:15 AM | $294.00 | Up $1.00 | $294.02 | $293.37 | 2,000 |
| 10:14 AM | $293.00 | Up $0.90 | $293.00 | $292.75 | 400 |
| 10:13 AM | $292.10 | Down $ -0.40 | $292.51 | $292.05 | 1,200 |
| 10:12 AM | $292.50 | Up $0.00 | $293.00 | $292.50 | 200 |
| 10:11 AM | $292.50 | Down $ -0.55 | $293.05 | $292.50 | 500 |
| 10:10 AM | $293.05 | Up $1.05 | $293.06 | $290.00 | 12,800 |
| 10:09 AM | $292.00 | Down $ -2.26 | $294.56 | $292.00 | 3,900 |
| 10:08 AM | $294.26 | Down $ -1.04 | $295.01 | $294.00 | 3,100 |
| 10:07 AM | $295.29 | Down $ -2.05 | $296.36 | $295.29 | 2,800 |
| 10:06 AM | $297.34 | Up $0.32 | $297.68 | $296.36 | 2,100 |
| 10:05 AM | $297.02 | Down $ -0.33 | $297.02 | $297.02 | 100 |
| 10:04 AM | $297.35 | Down $ -0.19 | $297.64 | $297.02 | 1,200 |
| 10:03 AM | $297.54 | Down $ -0.76 | $298.33 | $297.54 | 1,300 |
| 10:02 AM | $298.30 | Up $0.32 | $298.30 | $297.31 | 1,400 |
| 10:01 AM | $297.98 | Down $ -1.29 | $299.01 | $297.98 | 1,900 |
| 10:00 AM | $299.27 | Down $ -0.09 | $299.53 | $299.27 | 1,100 |
| 09:59 AM | $299.36 | Up $0.58 | $299.42 | $298.99 | 2,500 |
| 09:58 AM | $298.78 | Down $ -0.44 | $299.53 | $298.49 | 1,900 |
| 09:57 AM | $299.22 | Up $0.72 | $299.22 | $298.00 | 1,800 |
| 09:56 AM | $298.50 | Down $ -0.46 | $298.50 | $298.50 | 100 |
| 09:55 AM | $298.96 | Down $ -2.91 | $300.80 | $298.48 | 2,000 |
| 09:54 AM | $301.87 | Down $ -4.13 | $305.02 | $301.87 | 3,300 |
| 09:52 AM | $306.00 | Down $ -0.64 | $306.00 | $305.92 | 1,600 |
| 09:52 AM | $306.00 | Up $0.00 | $306.00 | $305.92 | 0 |
| 09:51 AM | $306.64 | Up $0.24 | $306.64 | $305.99 | 1,700 |
| 09:49 AM | $306.40 | Down $ -0.01 | $306.40 | $305.15 | 300 |
| 09:49 AM | $306.40 | Up $0.00 | $306.40 | $305.15 | 0 |
| 09:48 AM | $306.41 | Up $1.40 | $306.41 | $304.99 | 2,100 |
| 09:47 AM | $305.01 | Down $ -1.14 | $307.00 | $305.00 | 11,900 |
| 09:46 AM | $306.15 | Up $1.86 | $306.15 | $305.47 | 800 |
| 09:45 AM | $304.29 | Up $3.28 | $305.18 | $302.00 | 5,000 |
| 09:44 AM | $301.01 | Up $0.79 | $301.31 | $300.99 | 2,800 |
| 09:43 AM | $300.22 | Down $ -0.78 | $301.22 | $300.22 | 600 |
| 09:42 AM | $301.00 | Down $ -3.33 | $303.84 | $300.23 | 3,300 |
| 09:41 AM | $304.33 | Down $ -0.76 | $304.34 | $304.25 | 300 |
| 09:40 AM | $305.09 | Up $3.44 | $305.22 | $304.88 | 5,400 |
| 09:39 AM | $301.65 | Up $3.91 | $303.00 | $298.99 | 10,700 |
| 09:38 AM | $297.74 | Up $1.75 | $298.97 | $296.02 | 2,600 |
| 09:37 AM | $295.99 | Up $3.99 | $296.07 | $292.68 | 3,500 |
| 09:36 AM | $292.00 | Down $ -2.80 | $295.00 | $292.00 | 4,900 |
| 09:35 AM | $294.80 | Down $ -0.71 | $296.00 | $294.80 | 3,900 |
| 09:34 AM | $295.51 | Down $ -2.49 | $297.50 | $295.00 | 5,700 |
| 09:33 AM | $298.00 | Up $0.00 | $299.00 | $297.59 | 3,500 |
| 09:32 AM | $298.00 | Up $3.00 | $298.00 | $293.02 | 3,300 |
| 09:31 AM | $295.00 | Down $ -0.01 | $295.74 | $292.34 | 4,800 |
| 09:30 AM | $295.01 | Down $ -20.11 | $298.98 | $295.01 | 16,700 |
| Previous close | $315.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $315.12 | $310.85 | $318.98 | $310.00 | 188,700 |
| 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 |
Graphs are not available, please refer to the detailed table