Find a quote
BOMBARDIER INC., CL. B, SV
320.37 Down -0.20 (-0.06 %)
Delayed : 2026/09/30 04:10:25
- Previous close $320.57
- Opening $318.66
- Today High $322.23
- Today Low $317.03
- Price Bid $317.05
- Price Ask $317.05
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 15
- Size Ask 2
- Volume 202,025
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $320.37 | Down $ -0.01 | $320.37 | $320.37 | 41,800 |
| 03:59 PM | $320.38 | Up $0.29 | $321.11 | $320.15 | 23,300 |
| 03:58 PM | $320.09 | Up $0.13 | $320.41 | $319.87 | 10,000 |
| 03:57 PM | $319.96 | Down $ -0.03 | $320.35 | $319.96 | 4,200 |
| 03:56 PM | $319.99 | Up $0.17 | $320.07 | $319.81 | 1,000 |
| 03:55 PM | $319.82 | Down $ -0.77 | $320.82 | $319.82 | 3,700 |
| 03:54 PM | $320.59 | Up $0.00 | $320.88 | $320.55 | 3,700 |
| 03:52 PM | $320.59 | Down $ -0.19 | $320.76 | $320.59 | 2,800 |
| 03:52 PM | $320.59 | Up $0.00 | $320.76 | $320.59 | 0 |
| 03:51 PM | $320.78 | Up $0.37 | $320.84 | $320.56 | 3,000 |
| 03:50 PM | $320.41 | Down $ -0.43 | $320.69 | $320.41 | 2,000 |
| 03:48 PM | $320.84 | Up $0.41 | $320.84 | $320.55 | 3,000 |
| 03:48 PM | $320.84 | Up $0.00 | $320.84 | $320.55 | 0 |
| 03:47 PM | $320.43 | Down $ -0.02 | $320.44 | $320.43 | 800 |
| 03:46 PM | $320.45 | Up $0.10 | $320.45 | $320.45 | 1,400 |
| 03:43 PM | $320.35 | Up $0.35 | $320.35 | $320.02 | 1,800 |
| 03:43 PM | $320.35 | Up $0.00 | $320.35 | $320.02 | 0 |
| 03:43 PM | $320.35 | Up $0.00 | $320.35 | $320.02 | 0 |
| 03:41 PM | $320.00 | Down $ -0.17 | $320.00 | $320.00 | 200 |
| 03:41 PM | $320.00 | Up $0.00 | $320.00 | $320.00 | 0 |
| 03:37 PM | $320.17 | Up $0.57 | $320.17 | $319.99 | 900 |
| 03:37 PM | $320.17 | Up $0.00 | $320.17 | $319.99 | 0 |
| 03:37 PM | $320.17 | Up $0.00 | $320.17 | $319.99 | 0 |
| 03:37 PM | $320.17 | Up $0.00 | $320.17 | $319.99 | 0 |
| 03:36 PM | $319.60 | Down $ -0.18 | $319.78 | $319.57 | 400 |
| 03:30 PM | $319.78 | Down $ -0.30 | $319.78 | $319.78 | 100 |
| 03:30 PM | $319.78 | Up $0.00 | $319.78 | $319.78 | 0 |
| 03:30 PM | $319.78 | Up $0.00 | $319.78 | $319.78 | 0 |
| 03:30 PM | $319.78 | Up $0.00 | $319.78 | $319.78 | 0 |
| 03:30 PM | $319.78 | Up $0.00 | $319.78 | $319.78 | 0 |
| 03:30 PM | $319.78 | Up $0.00 | $319.78 | $319.78 | 0 |
| 03:28 PM | $320.08 | Down $ -0.25 | $320.08 | $320.08 | 1,000 |
| 03:28 PM | $320.08 | Up $0.00 | $320.08 | $320.08 | 0 |
| 03:26 PM | $320.33 | Up $0.38 | $320.33 | $320.04 | 700 |
| 03:26 PM | $320.33 | Up $0.00 | $320.33 | $320.04 | 0 |
| 03:24 PM | $319.95 | Up $0.44 | $320.02 | $319.74 | 1,700 |
| 03:24 PM | $319.95 | Up $0.00 | $320.02 | $319.74 | 0 |
| 03:23 PM | $319.51 | Down $ -0.30 | $319.51 | $319.44 | 1,000 |
| 03:21 PM | $319.81 | Down $ -0.30 | $319.81 | $319.81 | 100 |
| 03:21 PM | $319.81 | Up $0.00 | $319.81 | $319.81 | 0 |
| 03:19 PM | $320.10 | Down $ -0.60 | $320.13 | $320.10 | 800 |
| 03:19 PM | $320.10 | Up $0.00 | $320.13 | $320.10 | 0 |
| 03:16 PM | $320.70 | Down $ -0.40 | $320.71 | $320.70 | 600 |
| 03:16 PM | $320.70 | Up $0.00 | $320.71 | $320.70 | 0 |
| 03:16 PM | $320.70 | Up $0.00 | $320.71 | $320.70 | 0 |
| 03:09 PM | $321.10 | Up $0.00 | $321.10 | $321.00 | 200 |
| 03:09 PM | $321.10 | Up $0.00 | $321.10 | $321.00 | 0 |
| 03:09 PM | $321.10 | Up $0.00 | $321.10 | $321.00 | 0 |
| 03:09 PM | $321.10 | Up $0.00 | $321.10 | $321.00 | 0 |
| 03:09 PM | $321.10 | Up $0.00 | $321.10 | $321.00 | 0 |
| 03:09 PM | $321.10 | Up $0.00 | $321.10 | $321.00 | 0 |
| 03:09 PM | $321.10 | Up $0.00 | $321.10 | $321.00 | 0 |
| 03:05 PM | $321.10 | Up $0.30 | $321.10 | $321.10 | 100 |
| 03:05 PM | $321.10 | Up $0.00 | $321.10 | $321.10 | 0 |
| 03:05 PM | $321.10 | Up $0.00 | $321.10 | $321.10 | 0 |
| 03:05 PM | $321.10 | Up $0.00 | $321.10 | $321.10 | 0 |
| 03:04 PM | $320.80 | Up $0.10 | $320.80 | $320.80 | 100 |
| 02:51 PM | $320.70 | Down $ -0.50 | $320.89 | $320.70 | 600 |
| 02:51 PM | $320.70 | Up $0.00 | $320.89 | $320.70 | 0 |
| 02:51 PM | $320.70 | Up $0.00 | $320.89 | $320.70 | 0 |
| 02:51 PM | $320.70 | Up $0.00 | $320.89 | $320.70 | 0 |
| 02:51 PM | $320.70 | Up $0.00 | $320.89 | $320.70 | 0 |
| 02:51 PM | $320.70 | Up $0.00 | $320.89 | $320.70 | 0 |
| 02:51 PM | $320.70 | Up $0.00 | $320.89 | $320.70 | 0 |
| 02:51 PM | $320.70 | Up $0.00 | $320.89 | $320.70 | 0 |
| 02:51 PM | $320.70 | Up $0.00 | $320.89 | $320.70 | 0 |
| 02:51 PM | $320.70 | Up $0.00 | $320.89 | $320.70 | 0 |
| 02:51 PM | $320.70 | Up $0.00 | $320.89 | $320.70 | 0 |
| 02:51 PM | $320.70 | Up $0.00 | $320.89 | $320.70 | 0 |
| 02:51 PM | $320.70 | Up $0.00 | $320.89 | $320.70 | 0 |
| 02:50 PM | $321.20 | Down $ -0.26 | $321.20 | $321.20 | 100 |
| 02:49 PM | $321.46 | Down $ -0.03 | $321.46 | $321.46 | 100 |
| 02:40 PM | $321.49 | Up $0.49 | $321.50 | $321.49 | 800 |
| 02:40 PM | $321.49 | Up $0.00 | $321.50 | $321.49 | 0 |
| 02:40 PM | $321.49 | Up $0.00 | $321.50 | $321.49 | 0 |
| 02:40 PM | $321.49 | Up $0.00 | $321.50 | $321.49 | 0 |
| 02:40 PM | $321.49 | Up $0.00 | $321.50 | $321.49 | 0 |
| 02:40 PM | $321.49 | Up $0.00 | $321.50 | $321.49 | 0 |
| 02:40 PM | $321.49 | Up $0.00 | $321.50 | $321.49 | 0 |
| 02:40 PM | $321.49 | Up $0.00 | $321.50 | $321.49 | 0 |
| 02:40 PM | $321.49 | Up $0.00 | $321.50 | $321.49 | 0 |
| 02:31 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 700 |
| 02:31 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 02:31 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 02:31 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 02:31 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 02:31 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 02:31 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 02:31 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 02:31 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 02:30 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 100 |
| 02:25 PM | $321.00 | Up $0.31 | $321.25 | $321.00 | 900 |
| 02:25 PM | $321.00 | Up $0.00 | $321.25 | $321.00 | 0 |
| 02:25 PM | $321.00 | Up $0.00 | $321.25 | $321.00 | 0 |
| 02:25 PM | $321.00 | Up $0.00 | $321.25 | $321.00 | 0 |
| 02:25 PM | $321.00 | Up $0.00 | $321.25 | $321.00 | 0 |
| 02:20 PM | $320.68 | Down $ -0.22 | $320.68 | $320.68 | 100 |
| 02:20 PM | $320.68 | Up $0.00 | $320.68 | $320.68 | 0 |
| 02:20 PM | $320.68 | Up $0.00 | $320.68 | $320.68 | 0 |
| 02:20 PM | $320.68 | Up $0.00 | $320.68 | $320.68 | 0 |
| 02:20 PM | $320.68 | Up $0.00 | $320.68 | $320.68 | 0 |
| 02:14 PM | $320.90 | Up $0.81 | $321.19 | $320.90 | 1,200 |
| 02:14 PM | $320.90 | Up $0.00 | $321.19 | $320.90 | 0 |
| 02:14 PM | $320.90 | Up $0.00 | $321.19 | $320.90 | 0 |
| 02:14 PM | $320.90 | Up $0.00 | $321.19 | $320.90 | 0 |
| 02:14 PM | $320.90 | Up $0.00 | $321.19 | $320.90 | 0 |
| 02:14 PM | $320.90 | Up $0.00 | $321.19 | $320.90 | 0 |
| 02:01 PM | $320.09 | Down $ -0.50 | $320.84 | $320.09 | 1,900 |
| 02:01 PM | $320.09 | Up $0.00 | $320.84 | $320.09 | 0 |
| 02:01 PM | $320.09 | Up $0.00 | $320.84 | $320.09 | 0 |
| 02:01 PM | $320.09 | Up $0.00 | $320.84 | $320.09 | 0 |
| 02:01 PM | $320.09 | Up $0.00 | $320.84 | $320.09 | 0 |
| 02:01 PM | $320.09 | Up $0.00 | $320.84 | $320.09 | 0 |
| 02:01 PM | $320.09 | Up $0.00 | $320.84 | $320.09 | 0 |
| 02:01 PM | $320.09 | Up $0.00 | $320.84 | $320.09 | 0 |
| 02:01 PM | $320.09 | Up $0.00 | $320.84 | $320.09 | 0 |
| 02:01 PM | $320.09 | Up $0.00 | $320.84 | $320.09 | 0 |
| 02:01 PM | $320.09 | Up $0.00 | $320.84 | $320.09 | 0 |
| 02:01 PM | $320.09 | Up $0.00 | $320.84 | $320.09 | 0 |
| 02:01 PM | $320.09 | Up $0.00 | $320.84 | $320.09 | 0 |
| 01:59 PM | $320.59 | Up $0.17 | $320.59 | $320.22 | 1,500 |
| 01:59 PM | $320.59 | Up $0.00 | $320.59 | $320.22 | 0 |
| 01:54 PM | $320.42 | Up $0.00 | $320.42 | $320.42 | 100 |
| 01:54 PM | $320.42 | Up $0.00 | $320.42 | $320.42 | 0 |
| 01:54 PM | $320.42 | Up $0.00 | $320.42 | $320.42 | 0 |
| 01:54 PM | $320.42 | Up $0.00 | $320.42 | $320.42 | 0 |
| 01:54 PM | $320.42 | Up $0.00 | $320.42 | $320.42 | 0 |
| 01:53 PM | $320.42 | Down $ -0.14 | $320.42 | $320.12 | 900 |
| 01:52 PM | $320.56 | Down $ -0.35 | $320.56 | $320.56 | 100 |
| 01:50 PM | $320.91 | Down $ -0.09 | $320.98 | $320.55 | 3,300 |
| 01:50 PM | $320.91 | Up $0.00 | $320.98 | $320.55 | 0 |
| 01:48 PM | $321.00 | Up $0.19 | $321.00 | $321.00 | 100 |
| 01:48 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 01:47 PM | $320.81 | Up $0.00 | $320.84 | $320.81 | 200 |
| 01:46 PM | $320.81 | Up $0.15 | $320.81 | $320.81 | 100 |
| 01:45 PM | $320.66 | Up $0.01 | $320.66 | $320.66 | 100 |
| 01:37 PM | $320.65 | Up $0.00 | $320.65 | $320.65 | 100 |
| 01:37 PM | $320.65 | Up $0.00 | $320.65 | $320.65 | 0 |
| 01:37 PM | $320.65 | Up $0.00 | $320.65 | $320.65 | 0 |
| 01:37 PM | $320.65 | Up $0.00 | $320.65 | $320.65 | 0 |
| 01:37 PM | $320.65 | Up $0.00 | $320.65 | $320.65 | 0 |
| 01:37 PM | $320.65 | Up $0.00 | $320.65 | $320.65 | 0 |
| 01:37 PM | $320.65 | Up $0.00 | $320.65 | $320.65 | 0 |
| 01:37 PM | $320.65 | Up $0.00 | $320.65 | $320.65 | 0 |
| 01:35 PM | $320.65 | Up $0.01 | $320.65 | $320.65 | 100 |
| 01:35 PM | $320.65 | Up $0.00 | $320.65 | $320.65 | 0 |
| 01:31 PM | $320.64 | Down $ -0.32 | $320.64 | $320.64 | 100 |
| 01:31 PM | $320.64 | Up $0.00 | $320.64 | $320.64 | 0 |
| 01:31 PM | $320.64 | Up $0.00 | $320.64 | $320.64 | 0 |
| 01:31 PM | $320.64 | Up $0.00 | $320.64 | $320.64 | 0 |
| 01:27 PM | $320.96 | Down $ -0.06 | $320.96 | $320.96 | 200 |
| 01:27 PM | $320.96 | Up $0.00 | $320.96 | $320.96 | 0 |
| 01:27 PM | $320.96 | Up $0.00 | $320.96 | $320.96 | 0 |
| 01:27 PM | $320.96 | Up $0.00 | $320.96 | $320.96 | 0 |
| 01:24 PM | $321.02 | Down $ -0.21 | $321.02 | $321.02 | 100 |
| 01:24 PM | $321.02 | Up $0.00 | $321.02 | $321.02 | 0 |
| 01:24 PM | $321.02 | Up $0.00 | $321.02 | $321.02 | 0 |
| 01:23 PM | $321.23 | Down $ -0.12 | $321.23 | $321.23 | 300 |
| 01:19 PM | $321.35 | Down $ -0.21 | $321.35 | $321.35 | 100 |
| 01:19 PM | $321.35 | Up $0.00 | $321.35 | $321.35 | 0 |
| 01:19 PM | $321.35 | Up $0.00 | $321.35 | $321.35 | 0 |
| 01:19 PM | $321.35 | Up $0.00 | $321.35 | $321.35 | 0 |
| 01:12 PM | $321.56 | Down $ -0.19 | $321.56 | $321.56 | 100 |
| 01:12 PM | $321.56 | Up $0.00 | $321.56 | $321.56 | 0 |
| 01:12 PM | $321.56 | Up $0.00 | $321.56 | $321.56 | 0 |
| 01:12 PM | $321.56 | Up $0.00 | $321.56 | $321.56 | 0 |
| 01:12 PM | $321.56 | Up $0.00 | $321.56 | $321.56 | 0 |
| 01:12 PM | $321.56 | Up $0.00 | $321.56 | $321.56 | 0 |
| 01:12 PM | $321.56 | Up $0.00 | $321.56 | $321.56 | 0 |
| 01:10 PM | $321.75 | Up $0.01 | $321.75 | $321.75 | 100 |
| 01:10 PM | $321.75 | Up $0.00 | $321.75 | $321.75 | 0 |
| 01:09 PM | $321.74 | Down $ -0.15 | $321.74 | $321.74 | 200 |
| 01:08 PM | $321.89 | Up $0.14 | $322.23 | $321.89 | 400 |
| 01:07 PM | $321.75 | Up $0.35 | $322.11 | $321.57 | 300 |
| 01:06 PM | $321.40 | Up $0.08 | $321.75 | $321.40 | 2,100 |
| 01:05 PM | $321.32 | Up $0.32 | $321.32 | $320.83 | 900 |
| 01:02 PM | $321.00 | Up $0.01 | $321.00 | $321.00 | 100 |
| 01:02 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 01:02 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 01:00 PM | $320.99 | Up $0.90 | $320.99 | $320.77 | 300 |
| 01:00 PM | $320.99 | Up $0.00 | $320.99 | $320.77 | 0 |
| 12:57 PM | $320.09 | Down $ -0.47 | $320.09 | $320.09 | 100 |
| 12:57 PM | $320.09 | Up $0.00 | $320.09 | $320.09 | 0 |
| 12:57 PM | $320.09 | Up $0.00 | $320.09 | $320.09 | 0 |
| 12:52 PM | $320.56 | Up $0.25 | $320.56 | $320.56 | 100 |
| 12:52 PM | $320.56 | Up $0.00 | $320.56 | $320.56 | 0 |
| 12:52 PM | $320.56 | Up $0.00 | $320.56 | $320.56 | 0 |
| 12:52 PM | $320.56 | Up $0.00 | $320.56 | $320.56 | 0 |
| 12:52 PM | $320.56 | Up $0.00 | $320.56 | $320.56 | 0 |
| 12:50 PM | $320.30 | Down $ -0.42 | $320.30 | $320.30 | 200 |
| 12:50 PM | $320.30 | Up $0.00 | $320.30 | $320.30 | 0 |
| 12:49 PM | $320.72 | Down $ -0.77 | $320.88 | $320.22 | 1,500 |
| 12:38 PM | $321.49 | Up $0.36 | $321.49 | $321.49 | 100 |
| 12:38 PM | $321.49 | Up $0.00 | $321.49 | $321.49 | 0 |
| 12:38 PM | $321.49 | Up $0.00 | $321.49 | $321.49 | 0 |
| 12:38 PM | $321.49 | Up $0.00 | $321.49 | $321.49 | 0 |
| 12:38 PM | $321.49 | Up $0.00 | $321.49 | $321.49 | 0 |
| 12:38 PM | $321.49 | Up $0.00 | $321.49 | $321.49 | 0 |
| 12:38 PM | $321.49 | Up $0.00 | $321.49 | $321.49 | 0 |
| 12:38 PM | $321.49 | Up $0.00 | $321.49 | $321.49 | 0 |
| 12:38 PM | $321.49 | Up $0.00 | $321.49 | $321.49 | 0 |
| 12:38 PM | $321.49 | Up $0.00 | $321.49 | $321.49 | 0 |
| 12:38 PM | $321.49 | Up $0.00 | $321.49 | $321.49 | 0 |
| 12:34 PM | $321.13 | Down $ -0.38 | $321.13 | $321.13 | 500 |
| 12:34 PM | $321.13 | Up $0.00 | $321.13 | $321.13 | 0 |
| 12:34 PM | $321.13 | Up $0.00 | $321.13 | $321.13 | 0 |
| 12:34 PM | $321.13 | Up $0.00 | $321.13 | $321.13 | 0 |
| 12:30 PM | $321.51 | Up $1.44 | $321.51 | $320.08 | 2,500 |
| 12:30 PM | $321.51 | Up $0.00 | $321.51 | $320.08 | 0 |
| 12:30 PM | $321.51 | Up $0.00 | $321.51 | $320.08 | 0 |
| 12:30 PM | $321.51 | Up $0.00 | $321.51 | $320.08 | 0 |
| 12:28 PM | $320.07 | Down $ -0.42 | $320.08 | $320.07 | 400 |
| 12:28 PM | $320.07 | Up $0.00 | $320.08 | $320.07 | 0 |
| 12:24 PM | $320.49 | Up $0.06 | $320.49 | $320.49 | 100 |
| 12:24 PM | $320.49 | Up $0.00 | $320.49 | $320.49 | 0 |
| 12:24 PM | $320.49 | Up $0.00 | $320.49 | $320.49 | 0 |
| 12:24 PM | $320.49 | Up $0.00 | $320.49 | $320.49 | 0 |
| 12:22 PM | $320.43 | Up $0.50 | $320.43 | $320.43 | 100 |
| 12:22 PM | $320.43 | Up $0.00 | $320.43 | $320.43 | 0 |
| 12:21 PM | $319.93 | Up $0.08 | $319.93 | $319.72 | 2,400 |
| 12:20 PM | $319.85 | Up $0.22 | $320.07 | $319.56 | 2,300 |
| 12:18 PM | $319.63 | Up $0.00 | $319.63 | $319.63 | 200 |
| 12:18 PM | $319.63 | Up $0.00 | $319.63 | $319.63 | 0 |
| 12:17 PM | $319.63 | Up $0.46 | $319.63 | $319.63 | 400 |
| 12:14 PM | $319.17 | Up $0.04 | $319.17 | $319.13 | 300 |
| 12:14 PM | $319.17 | Up $0.00 | $319.17 | $319.13 | 0 |
| 12:14 PM | $319.17 | Up $0.00 | $319.17 | $319.13 | 0 |
| 12:12 PM | $319.13 | Up $0.06 | $319.13 | $319.11 | 600 |
| 12:12 PM | $319.13 | Up $0.00 | $319.13 | $319.11 | 0 |
| 12:09 PM | $319.07 | Up $0.02 | $319.07 | $319.05 | 800 |
| 12:09 PM | $319.07 | Up $0.00 | $319.07 | $319.05 | 0 |
| 12:09 PM | $319.07 | Up $0.00 | $319.07 | $319.05 | 0 |
| 12:05 PM | $319.05 | Down $ -0.06 | $319.05 | $319.05 | 100 |
| 12:05 PM | $319.05 | Up $0.00 | $319.05 | $319.05 | 0 |
| 12:05 PM | $319.05 | Up $0.00 | $319.05 | $319.05 | 0 |
| 12:05 PM | $319.05 | Up $0.00 | $319.05 | $319.05 | 0 |
| 12:03 PM | $319.11 | Down $ -0.12 | $319.11 | $319.10 | 300 |
| 12:03 PM | $319.11 | Up $0.00 | $319.11 | $319.10 | 0 |
| 12:01 PM | $319.23 | Down $ -0.06 | $319.23 | $318.73 | 400 |
| 12:01 PM | $319.23 | Up $0.00 | $319.23 | $318.73 | 0 |
| 12:00 PM | $319.29 | Down $ -0.50 | $319.55 | $318.73 | 1,100 |
| 11:57 AM | $319.79 | Up $0.50 | $319.79 | $319.79 | 1,100 |
| 11:57 AM | $319.79 | Up $0.00 | $319.79 | $319.79 | 0 |
| 11:57 AM | $319.79 | Up $0.00 | $319.79 | $319.79 | 0 |
| 11:55 AM | $319.30 | Down $ -0.50 | $319.30 | $319.30 | 100 |
| 11:55 AM | $319.30 | Up $0.00 | $319.30 | $319.30 | 0 |
| 11:54 AM | $319.79 | Up $0.10 | $319.79 | $319.25 | 800 |
| 11:52 AM | $319.69 | Up $0.00 | $319.69 | $319.68 | 300 |
| 11:52 AM | $319.69 | Up $0.00 | $319.69 | $319.68 | 0 |
| 11:49 AM | $319.69 | Down $ -0.11 | $319.69 | $319.68 | 200 |
| 11:49 AM | $319.69 | Up $0.00 | $319.69 | $319.68 | 0 |
| 11:49 AM | $319.69 | Up $0.00 | $319.69 | $319.68 | 0 |
| 11:47 AM | $319.80 | Up $0.05 | $319.80 | $319.77 | 1,000 |
| 11:47 AM | $319.80 | Up $0.00 | $319.80 | $319.77 | 0 |
| 11:46 AM | $319.75 | Up $0.46 | $319.75 | $319.51 | 300 |
| 11:42 AM | $319.29 | Down $ -0.86 | $320.16 | $319.29 | 1,800 |
| 11:42 AM | $319.29 | Up $0.00 | $320.16 | $319.29 | 0 |
| 11:42 AM | $319.29 | Up $0.00 | $320.16 | $319.29 | 0 |
| 11:42 AM | $319.29 | Up $0.00 | $320.16 | $319.29 | 0 |
| 11:41 AM | $320.16 | Down $ -0.23 | $320.16 | $320.16 | 100 |
| 11:33 AM | $320.38 | Up $0.48 | $320.38 | $319.60 | 1,600 |
| 11:33 AM | $320.38 | Up $0.00 | $320.38 | $319.60 | 0 |
| 11:33 AM | $320.38 | Up $0.00 | $320.38 | $319.60 | 0 |
| 11:33 AM | $320.38 | Up $0.00 | $320.38 | $319.60 | 0 |
| 11:33 AM | $320.38 | Up $0.00 | $320.38 | $319.60 | 0 |
| 11:33 AM | $320.38 | Up $0.00 | $320.38 | $319.60 | 0 |
| 11:33 AM | $320.38 | Up $0.00 | $320.38 | $319.60 | 0 |
| 11:33 AM | $320.38 | Up $0.00 | $320.38 | $319.60 | 0 |
| 11:20 AM | $319.90 | Down $ -0.10 | $319.90 | $319.90 | 200 |
| 11:20 AM | $319.90 | Up $0.00 | $319.90 | $319.90 | 0 |
| 11:20 AM | $319.90 | Up $0.00 | $319.90 | $319.90 | 0 |
| 11:20 AM | $319.90 | Up $0.00 | $319.90 | $319.90 | 0 |
| 11:20 AM | $319.90 | Up $0.00 | $319.90 | $319.90 | 0 |
| 11:20 AM | $319.90 | Up $0.00 | $319.90 | $319.90 | 0 |
| 11:20 AM | $319.90 | Up $0.00 | $319.90 | $319.90 | 0 |
| 11:20 AM | $319.90 | Up $0.00 | $319.90 | $319.90 | 0 |
| 11:20 AM | $319.90 | Up $0.00 | $319.90 | $319.90 | 0 |
| 11:20 AM | $319.90 | Up $0.00 | $319.90 | $319.90 | 0 |
| 11:20 AM | $319.90 | Up $0.00 | $319.90 | $319.90 | 0 |
| 11:20 AM | $319.90 | Up $0.00 | $319.90 | $319.90 | 0 |
| 11:20 AM | $319.90 | Up $0.00 | $319.90 | $319.90 | 0 |
| 11:17 AM | $320.00 | Up $0.77 | $320.00 | $319.87 | 700 |
| 11:17 AM | $320.00 | Up $0.00 | $320.00 | $319.87 | 0 |
| 11:17 AM | $320.00 | Up $0.00 | $320.00 | $319.87 | 0 |
| 11:14 AM | $319.23 | Down $ -0.44 | $319.34 | $319.23 | 500 |
| 11:14 AM | $319.23 | Up $0.00 | $319.34 | $319.23 | 0 |
| 11:14 AM | $319.23 | Up $0.00 | $319.34 | $319.23 | 0 |
| 11:09 AM | $319.67 | Down $ -0.44 | $319.67 | $319.67 | 100 |
| 11:09 AM | $319.67 | Up $0.00 | $319.67 | $319.67 | 0 |
| 11:09 AM | $319.67 | Up $0.00 | $319.67 | $319.67 | 0 |
| 11:09 AM | $319.67 | Up $0.00 | $319.67 | $319.67 | 0 |
| 11:09 AM | $319.67 | Up $0.00 | $319.67 | $319.67 | 0 |
| 11:02 AM | $320.11 | Down $ -0.39 | $320.17 | $319.37 | 1,300 |
| 11:02 AM | $320.11 | Up $0.00 | $320.17 | $319.37 | 0 |
| 11:02 AM | $320.11 | Up $0.00 | $320.17 | $319.37 | 0 |
| 11:02 AM | $320.11 | Up $0.00 | $320.17 | $319.37 | 0 |
| 11:02 AM | $320.11 | Up $0.00 | $320.17 | $319.37 | 0 |
| 11:02 AM | $320.11 | Up $0.00 | $320.17 | $319.37 | 0 |
| 11:02 AM | $320.11 | Up $0.00 | $320.17 | $319.37 | 0 |
| 11:01 AM | $320.50 | Down $ -0.25 | $320.50 | $320.50 | 100 |
| 10:59 AM | $320.75 | Up $0.01 | $320.75 | $320.75 | 400 |
| 10:59 AM | $320.75 | Up $0.00 | $320.75 | $320.75 | 0 |
| 10:57 AM | $320.74 | Up $0.76 | $320.74 | $320.54 | 500 |
| 10:57 AM | $320.74 | Up $0.00 | $320.74 | $320.54 | 0 |
| 10:47 AM | $319.98 | Up $0.44 | $319.98 | $319.94 | 200 |
| 10:47 AM | $319.98 | Up $0.00 | $319.98 | $319.94 | 0 |
| 10:47 AM | $319.98 | Up $0.00 | $319.98 | $319.94 | 0 |
| 10:47 AM | $319.98 | Up $0.00 | $319.98 | $319.94 | 0 |
| 10:47 AM | $319.98 | Up $0.00 | $319.98 | $319.94 | 0 |
| 10:47 AM | $319.98 | Up $0.00 | $319.98 | $319.94 | 0 |
| 10:47 AM | $319.98 | Up $0.00 | $319.98 | $319.94 | 0 |
| 10:47 AM | $319.98 | Up $0.00 | $319.98 | $319.94 | 0 |
| 10:47 AM | $319.98 | Up $0.00 | $319.98 | $319.94 | 0 |
| 10:47 AM | $319.98 | Up $0.00 | $319.98 | $319.94 | 0 |
| 10:46 AM | $319.54 | Up $0.41 | $319.54 | $319.31 | 1,000 |
| 10:42 AM | $319.13 | Up $0.27 | $319.13 | $318.94 | 1,600 |
| 10:42 AM | $319.13 | Up $0.00 | $319.13 | $318.94 | 0 |
| 10:42 AM | $319.13 | Up $0.00 | $319.13 | $318.94 | 0 |
| 10:42 AM | $319.13 | Up $0.00 | $319.13 | $318.94 | 0 |
| 10:41 AM | $318.86 | Up $0.26 | $318.86 | $318.11 | 2,900 |
| 10:40 AM | $318.60 | Down $ -0.10 | $318.60 | $318.60 | 800 |
| 10:39 AM | $318.70 | Up $0.21 | $318.88 | $318.70 | 400 |
| 10:38 AM | $318.49 | Down $ -0.45 | $318.49 | $318.49 | 300 |
| 10:36 AM | $318.94 | Up $0.17 | $318.94 | $318.94 | 100 |
| 10:36 AM | $318.94 | Up $0.00 | $318.94 | $318.94 | 0 |
| 10:35 AM | $318.78 | Up $1.13 | $318.79 | $317.99 | 3,300 |
| 10:32 AM | $317.65 | Up $0.32 | $317.65 | $317.53 | 400 |
| 10:32 AM | $317.65 | Up $0.00 | $317.65 | $317.53 | 0 |
| 10:32 AM | $317.65 | Up $0.00 | $317.65 | $317.53 | 0 |
| 10:31 AM | $317.33 | Up $0.15 | $317.33 | $317.33 | 400 |
| 10:28 AM | $317.18 | Down $ -0.66 | $317.63 | $317.03 | 4,000 |
| 10:28 AM | $317.18 | Up $0.00 | $317.63 | $317.03 | 0 |
| 10:28 AM | $317.18 | Up $0.00 | $317.63 | $317.03 | 0 |
| 10:27 AM | $317.84 | Down $ -0.41 | $317.96 | $317.84 | 4,200 |
| 10:26 AM | $318.25 | Up $0.85 | $318.39 | $318.23 | 800 |
| 10:24 AM | $317.40 | Down $ -0.80 | $317.52 | $317.30 | 700 |
| 10:24 AM | $317.40 | Up $0.00 | $317.52 | $317.30 | 0 |
| 10:23 AM | $318.20 | Down $ -0.10 | $318.20 | $318.19 | 200 |
| 10:22 AM | $318.30 | Down $ -0.09 | $318.30 | $318.30 | 100 |
| 10:20 AM | $318.39 | Down $ -0.85 | $319.04 | $318.00 | 3,100 |
| 10:20 AM | $318.39 | Up $0.00 | $319.04 | $318.00 | 0 |
| 10:19 AM | $319.24 | Down $ -0.26 | $319.98 | $319.00 | 2,200 |
| 10:18 AM | $319.50 | Down $ -0.38 | $319.50 | $319.50 | 100 |
| 10:15 AM | $319.88 | Down $ -0.86 | $320.10 | $319.85 | 1,400 |
| 10:15 AM | $319.88 | Up $0.00 | $320.10 | $319.85 | 0 |
| 10:15 AM | $319.88 | Up $0.00 | $320.10 | $319.85 | 0 |
| 10:10 AM | $320.74 | Down $ -0.25 | $321.15 | $320.74 | 800 |
| 10:10 AM | $320.74 | Up $0.00 | $321.15 | $320.74 | 0 |
| 10:10 AM | $320.74 | Up $0.00 | $321.15 | $320.74 | 0 |
| 10:10 AM | $320.74 | Up $0.00 | $321.15 | $320.74 | 0 |
| 10:10 AM | $320.74 | Up $0.00 | $321.15 | $320.74 | 0 |
| 10:07 AM | $320.99 | Up $0.46 | $320.99 | $320.95 | 400 |
| 10:07 AM | $320.99 | Up $0.00 | $320.99 | $320.95 | 0 |
| 10:07 AM | $320.99 | Up $0.00 | $320.99 | $320.95 | 0 |
| 10:04 AM | $320.53 | Up $0.21 | $320.53 | $320.53 | 100 |
| 10:04 AM | $320.53 | Up $0.00 | $320.53 | $320.53 | 0 |
| 10:04 AM | $320.53 | Up $0.00 | $320.53 | $320.53 | 0 |
| 10:03 AM | $320.32 | Down $ -1.01 | $320.32 | $320.32 | 100 |
| 09:59 AM | $321.33 | Down $ -0.41 | $321.33 | $321.33 | 100 |
| 09:59 AM | $321.33 | Up $0.00 | $321.33 | $321.33 | 0 |
| 09:59 AM | $321.33 | Up $0.00 | $321.33 | $321.33 | 0 |
| 09:59 AM | $321.33 | Up $0.00 | $321.33 | $321.33 | 0 |
| 09:54 AM | $321.74 | Up $0.61 | $321.74 | $321.04 | 300 |
| 09:54 AM | $321.74 | Up $0.00 | $321.74 | $321.04 | 0 |
| 09:54 AM | $321.74 | Up $0.00 | $321.74 | $321.04 | 0 |
| 09:54 AM | $321.74 | Up $0.00 | $321.74 | $321.04 | 0 |
| 09:54 AM | $321.74 | Up $0.00 | $321.74 | $321.04 | 0 |
| 09:45 AM | $321.13 | Up $1.87 | $321.13 | $319.92 | 1,100 |
| 09:45 AM | $321.13 | Up $0.00 | $321.13 | $319.92 | 0 |
| 09:45 AM | $321.13 | Up $0.00 | $321.13 | $319.92 | 0 |
| 09:45 AM | $321.13 | Up $0.00 | $321.13 | $319.92 | 0 |
| 09:45 AM | $321.13 | Up $0.00 | $321.13 | $319.92 | 0 |
| 09:45 AM | $321.13 | Up $0.00 | $321.13 | $319.92 | 0 |
| 09:45 AM | $321.13 | Up $0.00 | $321.13 | $319.92 | 0 |
| 09:45 AM | $321.13 | Up $0.00 | $321.13 | $319.92 | 0 |
| 09:45 AM | $321.13 | Up $0.00 | $321.13 | $319.92 | 0 |
| 09:40 AM | $319.26 | Down $ -1.74 | $319.26 | $319.26 | 100 |
| 09:40 AM | $319.26 | Up $0.00 | $319.26 | $319.26 | 0 |
| 09:40 AM | $319.26 | Up $0.00 | $319.26 | $319.26 | 0 |
| 09:40 AM | $319.26 | Up $0.00 | $319.26 | $319.26 | 0 |
| 09:40 AM | $319.26 | Up $0.00 | $319.26 | $319.26 | 0 |
| 09:33 AM | $321.00 | Up $0.81 | $321.00 | $321.00 | 100 |
| 09:33 AM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 09:33 AM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 09:33 AM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 09:33 AM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 09:33 AM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 09:33 AM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 09:30 AM | $320.19 | Down $ -0.38 | $320.19 | $318.51 | 5,200 |
| 09:30 AM | $320.19 | Up $0.00 | $320.19 | $318.51 | 0 |
| 09:30 AM | $320.19 | Up $0.00 | $320.19 | $318.51 | 0 |
| Previous close | $320.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/09/2026 | $320.37 | $318.84 | $322.23 | $318.73 | 145,600 |
| 28/09/2026 | $320.57 | $321.34 | $323.56 | $319.63 | 125,900 |
| 25/09/2026 | $322.28 | $320.63 | $323.21 | $319.92 | 107,700 |
| 24/09/2026 | $314.88 | $310.30 | $316.59 | $310.27 | 113,400 |
| 23/09/2026 | $311.91 | $312.97 | $313.25 | $309.03 | 98,900 |
| 22/09/2026 | $312.45 | $312.15 | $314.84 | $311.00 | 77,100 |
| 21/09/2026 | $310.79 | $310.04 | $311.72 | $310.00 | 69,400 |
| 18/09/2026 | $304.55 | $303.60 | $306.41 | $303.01 | 551,400 |
| 17/09/2026 | $304.98 | $302.34 | $305.39 | $299.68 | 160,500 |
| 16/09/2026 | $301.48 | $307.41 | $308.37 | $300.36 | 92,700 |
| 15/09/2026 | $300.11 | $297.98 | $302.63 | $297.98 | 101,600 |
| 14/09/2026 | $309.02 | $311.07 | $311.07 | $308.07 | 119,600 |
| 11/09/2026 | $300.82 | $301.28 | $303.99 | $300.39 | 122,500 |
| 10/09/2026 | $305.72 | $307.60 | $307.61 | $304.33 | 199,600 |
| 09/09/2026 | $302.88 | $305.92 | $305.92 | $300.00 | 211,300 |
| 08/09/2026 | $307.13 | $301.00 | $309.30 | $301.00 | 350,200 |
| 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 |
Graphs are not available, please refer to the detailed table