Find a quote
BOMBARDIER INC., CL. B, SV
325.39 Up 0.00 (0.00 %)
Delayed : 2026/08/27 17:00:00
- Previous close $325.39
- Opening $320.41
- Today High $328.00
- Today Low $319.96
- Price Bid $323.20
- Price Ask $323.20
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 1
- Size Ask 3
- Volume 300,853
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $325.39 | Up $0.02 | $325.39 | $325.39 | 37,800 |
| 03:59 PM | $325.37 | Up $0.29 | $325.41 | $325.09 | 3,100 |
| 03:58 PM | $325.09 | Down $ -0.19 | $325.17 | $325.09 | 900 |
| 03:57 PM | $325.28 | Up $0.23 | $325.44 | $325.14 | 5,600 |
| 03:56 PM | $325.05 | Down $ -0.01 | $325.25 | $324.95 | 4,600 |
| 03:55 PM | $325.06 | Up $0.30 | $325.26 | $324.90 | 2,700 |
| 03:54 PM | $324.76 | Up $0.28 | $324.84 | $324.40 | 6,600 |
| 03:53 PM | $324.48 | Down $ -0.02 | $324.48 | $324.29 | 1,400 |
| 03:52 PM | $324.50 | Up $0.02 | $324.50 | $324.34 | 2,000 |
| 03:51 PM | $324.48 | Down $ -0.08 | $324.76 | $324.38 | 2,700 |
| 03:50 PM | $324.56 | Down $ -0.15 | $324.98 | $324.56 | 2,200 |
| 03:49 PM | $324.71 | Up $0.10 | $324.94 | $324.71 | 1,300 |
| 03:48 PM | $324.61 | Down $ -0.07 | $324.85 | $324.61 | 3,800 |
| 03:47 PM | $324.68 | Up $0.03 | $324.68 | $324.56 | 1,300 |
| 03:45 PM | $324.65 | Up $0.27 | $324.65 | $324.47 | 1,900 |
| 03:45 PM | $324.65 | Up $0.00 | $324.65 | $324.47 | 0 |
| 03:44 PM | $324.38 | Up $0.55 | $324.45 | $323.98 | 2,800 |
| 03:43 PM | $323.83 | Down $ -0.31 | $324.06 | $323.83 | 1,200 |
| 03:42 PM | $324.14 | Down $ -0.19 | $324.32 | $324.14 | 1,300 |
| 03:39 PM | $324.33 | Down $ -0.97 | $324.89 | $324.33 | 3,300 |
| 03:39 PM | $324.33 | Up $0.00 | $324.89 | $324.33 | 0 |
| 03:39 PM | $324.33 | Up $0.00 | $324.89 | $324.33 | 0 |
| 03:37 PM | $325.30 | Up $0.53 | $325.30 | $324.78 | 4,000 |
| 03:37 PM | $325.30 | Up $0.00 | $325.30 | $324.78 | 0 |
| 03:35 PM | $324.77 | Down $ -0.09 | $324.77 | $324.77 | 100 |
| 03:35 PM | $324.77 | Up $0.00 | $324.77 | $324.77 | 0 |
| 03:31 PM | $324.86 | Up $0.36 | $324.92 | $324.46 | 2,800 |
| 03:31 PM | $324.86 | Up $0.00 | $324.92 | $324.46 | 0 |
| 03:31 PM | $324.86 | Up $0.00 | $324.92 | $324.46 | 0 |
| 03:31 PM | $324.86 | Up $0.00 | $324.92 | $324.46 | 0 |
| 03:28 PM | $324.50 | Down $ -0.01 | $324.50 | $324.50 | 100 |
| 03:28 PM | $324.50 | Up $0.00 | $324.50 | $324.50 | 0 |
| 03:28 PM | $324.50 | Up $0.00 | $324.50 | $324.50 | 0 |
| 03:27 PM | $324.51 | Down $ -0.10 | $324.51 | $324.51 | 100 |
| 03:26 PM | $324.61 | Down $ -0.26 | $324.80 | $324.60 | 500 |
| 03:25 PM | $324.87 | Down $ -0.18 | $324.95 | $324.87 | 900 |
| 03:24 PM | $325.05 | Down $ -0.06 | $325.05 | $324.96 | 400 |
| 03:23 PM | $325.11 | Down $ -0.12 | $325.13 | $325.10 | 1,200 |
| 03:22 PM | $325.23 | Up $0.08 | $325.38 | $325.23 | 1,400 |
| 03:17 PM | $325.15 | Up $0.00 | $325.15 | $325.15 | 100 |
| 03:17 PM | $325.15 | Up $0.00 | $325.15 | $325.15 | 0 |
| 03:17 PM | $325.15 | Up $0.00 | $325.15 | $325.15 | 0 |
| 03:17 PM | $325.15 | Up $0.00 | $325.15 | $325.15 | 0 |
| 03:17 PM | $325.15 | Up $0.00 | $325.15 | $325.15 | 0 |
| 03:16 PM | $325.15 | Down $ -0.10 | $325.15 | $325.15 | 200 |
| 03:15 PM | $325.25 | Up $0.02 | $325.30 | $325.25 | 300 |
| 03:13 PM | $325.23 | Down $ -0.06 | $325.36 | $325.12 | 2,200 |
| 03:13 PM | $325.23 | Up $0.00 | $325.36 | $325.12 | 0 |
| 03:12 PM | $325.29 | Up $0.40 | $325.29 | $325.13 | 400 |
| 03:10 PM | $324.89 | Up $0.21 | $324.89 | $324.74 | 900 |
| 03:10 PM | $324.89 | Up $0.00 | $324.89 | $324.74 | 0 |
| 03:08 PM | $324.68 | Down $ -0.08 | $324.71 | $324.68 | 500 |
| 03:08 PM | $324.68 | Up $0.00 | $324.71 | $324.68 | 0 |
| 03:06 PM | $324.76 | Down $ -0.31 | $325.00 | $324.74 | 800 |
| 03:06 PM | $324.76 | Up $0.00 | $325.00 | $324.74 | 0 |
| 03:05 PM | $325.07 | Up $0.00 | $325.07 | $325.07 | 200 |
| 03:04 PM | $325.07 | Up $0.32 | $325.34 | $324.65 | 2,400 |
| 02:59 PM | $324.75 | Down $ -0.52 | $325.21 | $324.75 | 900 |
| 02:59 PM | $324.75 | Up $0.00 | $325.21 | $324.75 | 0 |
| 02:59 PM | $324.75 | Up $0.00 | $325.21 | $324.75 | 0 |
| 02:59 PM | $324.75 | Up $0.00 | $325.21 | $324.75 | 0 |
| 02:59 PM | $324.75 | Up $0.00 | $325.21 | $324.75 | 0 |
| 02:58 PM | $325.27 | Up $0.32 | $325.36 | $325.27 | 500 |
| 02:57 PM | $324.95 | Down $ -0.44 | $325.45 | $324.95 | 2,400 |
| 02:54 PM | $325.39 | Down $ -0.31 | $325.58 | $325.39 | 500 |
| 02:54 PM | $325.39 | Up $0.00 | $325.58 | $325.39 | 0 |
| 02:54 PM | $325.39 | Up $0.00 | $325.58 | $325.39 | 0 |
| 02:53 PM | $325.70 | Down $ -0.14 | $326.24 | $325.70 | 2,000 |
| 02:51 PM | $325.84 | Up $0.04 | $325.84 | $325.84 | 100 |
| 02:51 PM | $325.84 | Up $0.00 | $325.84 | $325.84 | 0 |
| 02:50 PM | $325.80 | Up $0.05 | $325.80 | $325.80 | 100 |
| 02:48 PM | $325.75 | Up $0.18 | $325.75 | $325.75 | 400 |
| 02:48 PM | $325.75 | Up $0.00 | $325.75 | $325.75 | 0 |
| 02:46 PM | $325.57 | Down $ -0.15 | $325.87 | $325.51 | 1,800 |
| 02:46 PM | $325.57 | Up $0.00 | $325.87 | $325.51 | 0 |
| 02:45 PM | $325.72 | Up $0.72 | $325.72 | $325.18 | 1,800 |
| 02:44 PM | $325.00 | Up $0.34 | $325.00 | $325.00 | 100 |
| 02:43 PM | $324.66 | Down $ -0.10 | $324.66 | $324.65 | 300 |
| 02:41 PM | $324.76 | Down $ -0.04 | $324.78 | $324.76 | 400 |
| 02:41 PM | $324.76 | Up $0.00 | $324.78 | $324.76 | 0 |
| 02:40 PM | $324.80 | Down $ -0.21 | $325.43 | $324.80 | 3,500 |
| 02:39 PM | $325.01 | Down $ -0.20 | $325.01 | $324.98 | 300 |
| 02:38 PM | $325.21 | Up $0.33 | $325.21 | $324.77 | 500 |
| 02:36 PM | $324.88 | Up $0.61 | $324.88 | $324.41 | 600 |
| 02:36 PM | $324.88 | Up $0.00 | $324.88 | $324.41 | 0 |
| 02:35 PM | $324.27 | Up $0.00 | $324.27 | $324.16 | 400 |
| 02:34 PM | $324.27 | Down $ -0.30 | $324.39 | $324.27 | 300 |
| 02:33 PM | $324.57 | Up $0.07 | $324.77 | $324.57 | 1,300 |
| 02:32 PM | $324.50 | Up $0.00 | $324.58 | $324.50 | 200 |
| 02:31 PM | $324.50 | Down $ -0.30 | $324.50 | $324.50 | 100 |
| 02:28 PM | $324.80 | Up $0.00 | $324.95 | $324.69 | 900 |
| 02:28 PM | $324.80 | Up $0.00 | $324.95 | $324.69 | 0 |
| 02:28 PM | $324.80 | Up $0.00 | $324.95 | $324.69 | 0 |
| 02:23 PM | $324.80 | Down $ -0.30 | $325.40 | $324.80 | 1,300 |
| 02:23 PM | $324.80 | Up $0.00 | $325.40 | $324.80 | 0 |
| 02:23 PM | $324.80 | Up $0.00 | $325.40 | $324.80 | 0 |
| 02:23 PM | $324.80 | Up $0.00 | $325.40 | $324.80 | 0 |
| 02:23 PM | $324.80 | Up $0.00 | $325.40 | $324.80 | 0 |
| 02:22 PM | $325.10 | Up $0.01 | $325.10 | $324.79 | 700 |
| 02:20 PM | $325.09 | Up $0.45 | $325.09 | $324.61 | 700 |
| 02:20 PM | $325.09 | Up $0.00 | $325.09 | $324.61 | 0 |
| 02:18 PM | $324.64 | Up $0.75 | $324.68 | $324.08 | 2,100 |
| 02:18 PM | $324.64 | Up $0.00 | $324.68 | $324.08 | 0 |
| 02:16 PM | $323.89 | Down $ -0.11 | $324.08 | $323.89 | 600 |
| 02:16 PM | $323.89 | Up $0.00 | $324.08 | $323.89 | 0 |
| 02:14 PM | $324.00 | Down $ -0.34 | $324.00 | $324.00 | 300 |
| 02:14 PM | $324.00 | Up $0.00 | $324.00 | $324.00 | 0 |
| 02:12 PM | $324.34 | Down $ -0.16 | $324.40 | $324.34 | 200 |
| 02:12 PM | $324.34 | Up $0.00 | $324.40 | $324.34 | 0 |
| 02:11 PM | $324.50 | Down $ -0.22 | $324.81 | $324.50 | 900 |
| 02:09 PM | $324.72 | Up $0.00 | $324.72 | $324.72 | 200 |
| 02:09 PM | $324.72 | Up $0.00 | $324.72 | $324.72 | 0 |
| 02:07 PM | $324.72 | Down $ -0.08 | $324.72 | $324.72 | 700 |
| 02:07 PM | $324.72 | Up $0.00 | $324.72 | $324.72 | 0 |
| 02:03 PM | $324.80 | Down $ -0.02 | $324.80 | $324.80 | 100 |
| 02:03 PM | $324.80 | Up $0.00 | $324.80 | $324.80 | 0 |
| 02:03 PM | $324.80 | Up $0.00 | $324.80 | $324.80 | 0 |
| 02:03 PM | $324.80 | Up $0.00 | $324.80 | $324.80 | 0 |
| 02:02 PM | $324.82 | Down $ -0.22 | $324.82 | $324.81 | 700 |
| 02:01 PM | $325.04 | Up $0.00 | $325.04 | $325.04 | 100 |
| 02:00 PM | $325.04 | Down $ -0.02 | $325.04 | $325.04 | 100 |
| 01:58 PM | $325.06 | Up $0.07 | $325.07 | $325.00 | 400 |
| 01:58 PM | $325.06 | Up $0.00 | $325.07 | $325.00 | 0 |
| 01:57 PM | $324.99 | Up $0.11 | $324.99 | $324.99 | 100 |
| 01:53 PM | $324.88 | Down $ -0.31 | $325.21 | $324.88 | 1,400 |
| 01:53 PM | $324.88 | Up $0.00 | $325.21 | $324.88 | 0 |
| 01:53 PM | $324.88 | Up $0.00 | $325.21 | $324.88 | 0 |
| 01:53 PM | $324.88 | Up $0.00 | $325.21 | $324.88 | 0 |
| 01:52 PM | $325.19 | Up $0.68 | $325.19 | $324.69 | 700 |
| 01:51 PM | $324.51 | Up $0.22 | $324.51 | $324.51 | 200 |
| 01:49 PM | $324.29 | Down $ -0.24 | $324.53 | $324.29 | 1,000 |
| 01:49 PM | $324.29 | Up $0.00 | $324.53 | $324.29 | 0 |
| 01:48 PM | $324.53 | Up $0.49 | $324.63 | $324.37 | 600 |
| 01:47 PM | $324.04 | Down $ -0.35 | $324.25 | $323.35 | 3,900 |
| 01:46 PM | $324.39 | Down $ -0.21 | $324.43 | $324.39 | 400 |
| 01:45 PM | $324.60 | Down $ -0.11 | $324.60 | $324.60 | 100 |
| 01:42 PM | $324.71 | Down $ -0.12 | $325.04 | $324.71 | 800 |
| 01:42 PM | $324.71 | Up $0.00 | $325.04 | $324.71 | 0 |
| 01:42 PM | $324.71 | Up $0.00 | $325.04 | $324.71 | 0 |
| 01:41 PM | $324.83 | Down $ -0.28 | $324.95 | $324.83 | 500 |
| 01:40 PM | $325.11 | Down $ -0.26 | $325.37 | $325.11 | 300 |
| 01:39 PM | $325.37 | Down $ -0.13 | $325.66 | $325.13 | 1,000 |
| 01:37 PM | $325.50 | Down $ -0.20 | $325.50 | $325.50 | 200 |
| 01:37 PM | $325.50 | Up $0.00 | $325.50 | $325.50 | 0 |
| 01:35 PM | $325.70 | Up $0.42 | $326.09 | $325.27 | 7,700 |
| 01:35 PM | $325.70 | Up $0.00 | $326.09 | $325.27 | 0 |
| 01:34 PM | $325.28 | Up $0.00 | $325.28 | $325.16 | 500 |
| 01:33 PM | $325.28 | Up $0.16 | $325.28 | $325.25 | 800 |
| 01:32 PM | $325.12 | Down $ -0.16 | $325.12 | $325.12 | 200 |
| 01:26 PM | $325.28 | Down $ -0.19 | $325.28 | $325.28 | 100 |
| 01:26 PM | $325.28 | Up $0.00 | $325.28 | $325.28 | 0 |
| 01:26 PM | $325.28 | Up $0.00 | $325.28 | $325.28 | 0 |
| 01:26 PM | $325.28 | Up $0.00 | $325.28 | $325.28 | 0 |
| 01:26 PM | $325.28 | Up $0.00 | $325.28 | $325.28 | 0 |
| 01:26 PM | $325.28 | Up $0.00 | $325.28 | $325.28 | 0 |
| 01:25 PM | $325.47 | Up $0.56 | $325.47 | $324.93 | 400 |
| 01:24 PM | $324.91 | Up $0.05 | $324.91 | $324.91 | 200 |
| 01:22 PM | $324.86 | Down $ -0.51 | $325.17 | $324.86 | 2,200 |
| 01:22 PM | $324.86 | Up $0.00 | $325.17 | $324.86 | 0 |
| 01:21 PM | $325.37 | Up $0.01 | $325.37 | $325.37 | 200 |
| 01:20 PM | $325.36 | Down $ -0.31 | $325.36 | $325.36 | 200 |
| 01:18 PM | $325.67 | Up $0.30 | $325.67 | $325.67 | 100 |
| 01:18 PM | $325.67 | Up $0.00 | $325.67 | $325.67 | 0 |
| 01:15 PM | $325.37 | Down $ -0.85 | $325.86 | $325.37 | 2,300 |
| 01:15 PM | $325.37 | Up $0.00 | $325.86 | $325.37 | 0 |
| 01:15 PM | $325.37 | Up $0.00 | $325.86 | $325.37 | 0 |
| 01:12 PM | $326.22 | Up $0.01 | $326.22 | $326.15 | 600 |
| 01:12 PM | $326.22 | Up $0.00 | $326.22 | $326.15 | 0 |
| 01:12 PM | $326.22 | Up $0.00 | $326.22 | $326.15 | 0 |
| 01:11 PM | $326.22 | Up $0.07 | $326.22 | $326.22 | 100 |
| 01:06 PM | $326.14 | Down $ -0.41 | $326.49 | $326.14 | 1,800 |
| 01:06 PM | $326.14 | Up $0.00 | $326.49 | $326.14 | 0 |
| 01:06 PM | $326.14 | Up $0.00 | $326.49 | $326.14 | 0 |
| 01:06 PM | $326.14 | Up $0.00 | $326.49 | $326.14 | 0 |
| 01:06 PM | $326.14 | Up $0.00 | $326.49 | $326.14 | 0 |
| 01:05 PM | $326.55 | Up $0.04 | $326.92 | $326.55 | 800 |
| 12:59 PM | $326.51 | Up $0.57 | $327.05 | $326.29 | 600 |
| 12:59 PM | $326.51 | Up $0.00 | $327.05 | $326.29 | 0 |
| 12:59 PM | $326.51 | Up $0.00 | $327.05 | $326.29 | 0 |
| 12:59 PM | $326.51 | Up $0.00 | $327.05 | $326.29 | 0 |
| 12:59 PM | $326.51 | Up $0.00 | $327.05 | $326.29 | 0 |
| 12:59 PM | $326.51 | Up $0.00 | $327.05 | $326.29 | 0 |
| 12:54 PM | $325.94 | Up $0.87 | $325.94 | $325.02 | 1,200 |
| 12:54 PM | $325.94 | Up $0.00 | $325.94 | $325.02 | 0 |
| 12:54 PM | $325.94 | Up $0.00 | $325.94 | $325.02 | 0 |
| 12:54 PM | $325.94 | Up $0.00 | $325.94 | $325.02 | 0 |
| 12:54 PM | $325.94 | Up $0.00 | $325.94 | $325.02 | 0 |
| 12:53 PM | $325.07 | Down $ -0.35 | $325.07 | $325.07 | 100 |
| 12:52 PM | $325.42 | Down $ -1.01 | $326.43 | $325.42 | 4,400 |
| 12:50 PM | $326.43 | Up $0.05 | $326.43 | $326.43 | 200 |
| 12:50 PM | $326.43 | Up $0.00 | $326.43 | $326.43 | 0 |
| 12:41 PM | $326.38 | Down $ -0.81 | $327.20 | $326.38 | 2,500 |
| 12:41 PM | $326.38 | Up $0.00 | $327.20 | $326.38 | 0 |
| 12:41 PM | $326.38 | Up $0.00 | $327.20 | $326.38 | 0 |
| 12:41 PM | $326.38 | Up $0.00 | $327.20 | $326.38 | 0 |
| 12:41 PM | $326.38 | Up $0.00 | $327.20 | $326.38 | 0 |
| 12:41 PM | $326.38 | Up $0.00 | $327.20 | $326.38 | 0 |
| 12:41 PM | $326.38 | Up $0.00 | $327.20 | $326.38 | 0 |
| 12:41 PM | $326.38 | Up $0.00 | $327.20 | $326.38 | 0 |
| 12:41 PM | $326.38 | Up $0.00 | $327.20 | $326.38 | 0 |
| 12:40 PM | $327.19 | Down $ -0.10 | $327.60 | $327.10 | 2,900 |
| 12:38 PM | $327.29 | Down $ -0.27 | $327.29 | $326.96 | 200 |
| 12:38 PM | $327.29 | Up $0.00 | $327.29 | $326.96 | 0 |
| 12:37 PM | $327.56 | Up $0.20 | $327.56 | $327.56 | 100 |
| 12:34 PM | $327.36 | Up $0.15 | $327.58 | $327.32 | 300 |
| 12:34 PM | $327.36 | Up $0.00 | $327.58 | $327.32 | 0 |
| 12:34 PM | $327.36 | Up $0.00 | $327.58 | $327.32 | 0 |
| 12:33 PM | $327.21 | Up $1.12 | $327.21 | $326.50 | 1,100 |
| 12:24 PM | $326.09 | Down $ -0.37 | $326.65 | $326.09 | 1,100 |
| 12:24 PM | $326.09 | Up $0.00 | $326.65 | $326.09 | 0 |
| 12:24 PM | $326.09 | Up $0.00 | $326.65 | $326.09 | 0 |
| 12:24 PM | $326.09 | Up $0.00 | $326.65 | $326.09 | 0 |
| 12:24 PM | $326.09 | Up $0.00 | $326.65 | $326.09 | 0 |
| 12:24 PM | $326.09 | Up $0.00 | $326.65 | $326.09 | 0 |
| 12:24 PM | $326.09 | Up $0.00 | $326.65 | $326.09 | 0 |
| 12:24 PM | $326.09 | Up $0.00 | $326.65 | $326.09 | 0 |
| 12:24 PM | $326.09 | Up $0.00 | $326.65 | $326.09 | 0 |
| 12:22 PM | $326.46 | Down $0.00 | $326.46 | $326.46 | 100 |
| 12:22 PM | $326.46 | Up $0.00 | $326.46 | $326.46 | 0 |
| 12:18 PM | $326.46 | Down $ -0.03 | $326.46 | $326.46 | 100 |
| 12:18 PM | $326.46 | Up $0.00 | $326.46 | $326.46 | 0 |
| 12:18 PM | $326.46 | Up $0.00 | $326.46 | $326.46 | 0 |
| 12:18 PM | $326.46 | Up $0.00 | $326.46 | $326.46 | 0 |
| 12:13 PM | $326.49 | Up $0.83 | $326.49 | $326.25 | 600 |
| 12:13 PM | $326.49 | Up $0.00 | $326.49 | $326.25 | 0 |
| 12:13 PM | $326.49 | Up $0.00 | $326.49 | $326.25 | 0 |
| 12:13 PM | $326.49 | Up $0.00 | $326.49 | $326.25 | 0 |
| 12:13 PM | $326.49 | Up $0.00 | $326.49 | $326.25 | 0 |
| 12:07 PM | $325.66 | Down $ -0.96 | $326.43 | $325.66 | 1,800 |
| 12:07 PM | $325.66 | Up $0.00 | $326.43 | $325.66 | 0 |
| 12:07 PM | $325.66 | Up $0.00 | $326.43 | $325.66 | 0 |
| 12:07 PM | $325.66 | Up $0.00 | $326.43 | $325.66 | 0 |
| 12:07 PM | $325.66 | Up $0.00 | $326.43 | $325.66 | 0 |
| 12:07 PM | $325.66 | Up $0.00 | $326.43 | $325.66 | 0 |
| 12:06 PM | $326.62 | Down $ -0.38 | $326.83 | $326.62 | 1,100 |
| 12:05 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 300 |
| 12:04 PM | $327.00 | Up $0.73 | $327.00 | $326.61 | 500 |
| 12:02 PM | $326.27 | Down $ -0.70 | $326.47 | $326.27 | 1,600 |
| 12:02 PM | $326.27 | Up $0.00 | $326.47 | $326.27 | 0 |
| 12:01 PM | $326.97 | Up $0.16 | $326.97 | $326.97 | 100 |
| 11:59 AM | $326.81 | Up $0.25 | $326.81 | $326.81 | 300 |
| 11:59 AM | $326.81 | Up $0.00 | $326.81 | $326.81 | 0 |
| 11:55 AM | $326.56 | Down $ -0.01 | $326.92 | $326.56 | 800 |
| 11:55 AM | $326.56 | Up $0.00 | $326.92 | $326.56 | 0 |
| 11:55 AM | $326.56 | Up $0.00 | $326.92 | $326.56 | 0 |
| 11:55 AM | $326.56 | Up $0.00 | $326.92 | $326.56 | 0 |
| 11:48 AM | $326.57 | Down $ -0.22 | $326.57 | $326.57 | 300 |
| 11:48 AM | $326.57 | Up $0.00 | $326.57 | $326.57 | 0 |
| 11:48 AM | $326.57 | Up $0.00 | $326.57 | $326.57 | 0 |
| 11:48 AM | $326.57 | Up $0.00 | $326.57 | $326.57 | 0 |
| 11:48 AM | $326.57 | Up $0.00 | $326.57 | $326.57 | 0 |
| 11:48 AM | $326.57 | Up $0.00 | $326.57 | $326.57 | 0 |
| 11:48 AM | $326.57 | Up $0.00 | $326.57 | $326.57 | 0 |
| 11:47 AM | $326.79 | Up $1.37 | $326.79 | $326.00 | 1,300 |
| 11:43 AM | $325.42 | Down $ -0.37 | $325.42 | $325.40 | 400 |
| 11:43 AM | $325.42 | Up $0.00 | $325.42 | $325.40 | 0 |
| 11:43 AM | $325.42 | Up $0.00 | $325.42 | $325.40 | 0 |
| 11:43 AM | $325.42 | Up $0.00 | $325.42 | $325.40 | 0 |
| 11:40 AM | $325.79 | Down $ -0.20 | $325.82 | $325.79 | 300 |
| 11:40 AM | $325.79 | Up $0.00 | $325.82 | $325.79 | 0 |
| 11:40 AM | $325.79 | Up $0.00 | $325.82 | $325.79 | 0 |
| 11:39 AM | $325.99 | Down $ -0.19 | $325.99 | $325.99 | 100 |
| 11:37 AM | $326.18 | Down $ -0.53 | $326.18 | $326.18 | 400 |
| 11:37 AM | $326.18 | Up $0.00 | $326.18 | $326.18 | 0 |
| 11:34 AM | $326.71 | Down $ -0.64 | $327.35 | $326.71 | 1,200 |
| 11:34 AM | $326.71 | Up $0.00 | $327.35 | $326.71 | 0 |
| 11:34 AM | $326.71 | Up $0.00 | $327.35 | $326.71 | 0 |
| 11:33 AM | $327.35 | Down $ -0.27 | $327.65 | $327.35 | 1,000 |
| 11:32 AM | $327.62 | Down $ -0.20 | $328.00 | $327.62 | 3,000 |
| 11:30 AM | $327.82 | Down $ -0.01 | $327.82 | $327.82 | 300 |
| 11:30 AM | $327.82 | Up $0.00 | $327.82 | $327.82 | 0 |
| 11:29 AM | $327.83 | Up $0.18 | $327.83 | $327.36 | 3,100 |
| 11:28 AM | $327.65 | Up $0.70 | $327.70 | $327.05 | 1,000 |
| 11:27 AM | $326.95 | Up $0.00 | $326.95 | $326.90 | 300 |
| 11:26 AM | $326.95 | Up $0.10 | $326.95 | $326.95 | 100 |
| 11:23 AM | $326.85 | Up $0.15 | $326.85 | $326.39 | 1,100 |
| 11:23 AM | $326.85 | Up $0.00 | $326.85 | $326.39 | 0 |
| 11:23 AM | $326.85 | Up $0.00 | $326.85 | $326.39 | 0 |
| 11:22 AM | $326.70 | Up $0.01 | $326.70 | $326.55 | 200 |
| 11:21 AM | $326.69 | Up $0.52 | $326.69 | $326.30 | 500 |
| 11:12 AM | $326.17 | Up $0.67 | $326.17 | $325.00 | 4,500 |
| 11:12 AM | $326.17 | Up $0.00 | $326.17 | $325.00 | 0 |
| 11:12 AM | $326.17 | Up $0.00 | $326.17 | $325.00 | 0 |
| 11:12 AM | $326.17 | Up $0.00 | $326.17 | $325.00 | 0 |
| 11:12 AM | $326.17 | Up $0.00 | $326.17 | $325.00 | 0 |
| 11:12 AM | $326.17 | Up $0.00 | $326.17 | $325.00 | 0 |
| 11:12 AM | $326.17 | Up $0.00 | $326.17 | $325.00 | 0 |
| 11:12 AM | $326.17 | Up $0.00 | $326.17 | $325.00 | 0 |
| 11:12 AM | $326.17 | Up $0.00 | $326.17 | $325.00 | 0 |
| 11:10 AM | $325.50 | Down $ -0.26 | $325.76 | $325.50 | 300 |
| 11:10 AM | $325.50 | Up $0.00 | $325.76 | $325.50 | 0 |
| 11:07 AM | $325.76 | Up $0.06 | $325.76 | $325.47 | 800 |
| 11:07 AM | $325.76 | Up $0.00 | $325.76 | $325.47 | 0 |
| 11:07 AM | $325.76 | Up $0.00 | $325.76 | $325.47 | 0 |
| 11:06 AM | $325.70 | Down $ -0.51 | $326.08 | $325.70 | 900 |
| 11:04 AM | $326.21 | Down $ -0.19 | $326.21 | $326.21 | 100 |
| 11:04 AM | $326.21 | Up $0.00 | $326.21 | $326.21 | 0 |
| 11:02 AM | $326.40 | Down $ -0.10 | $326.79 | $326.40 | 1,200 |
| 11:02 AM | $326.40 | Up $0.00 | $326.79 | $326.40 | 0 |
| 11:01 AM | $326.50 | Up $1.32 | $326.50 | $325.68 | 4,500 |
| 11:00 AM | $325.18 | Up $0.01 | $325.18 | $325.18 | 100 |
| 10:57 AM | $325.17 | Up $0.17 | $325.17 | $325.17 | 100 |
| 10:57 AM | $325.17 | Up $0.00 | $325.17 | $325.17 | 0 |
| 10:57 AM | $325.17 | Up $0.00 | $325.17 | $325.17 | 0 |
| 10:56 AM | $325.00 | Down $ -0.21 | $325.00 | $325.00 | 100 |
| 10:55 AM | $325.21 | Down $ -0.45 | $325.36 | $325.21 | 200 |
| 10:54 AM | $325.66 | Up $1.72 | $326.00 | $324.39 | 5,400 |
| 10:53 AM | $323.94 | Down $ -0.01 | $323.94 | $323.94 | 300 |
| 10:50 AM | $323.96 | Down $ -0.24 | $324.11 | $323.51 | 1,900 |
| 10:50 AM | $323.96 | Up $0.00 | $324.11 | $323.51 | 0 |
| 10:50 AM | $323.96 | Up $0.00 | $324.11 | $323.51 | 0 |
| 10:49 AM | $324.19 | Up $0.20 | $324.30 | $323.90 | 700 |
| 10:47 AM | $323.99 | Up $0.00 | $323.99 | $323.99 | 100 |
| 10:47 AM | $323.99 | Up $0.00 | $323.99 | $323.99 | 0 |
| 10:46 AM | $323.99 | Up $0.00 | $323.99 | $323.99 | 100 |
| 10:45 AM | $323.99 | Up $0.00 | $323.99 | $323.99 | 100 |
| 10:44 AM | $323.99 | Up $0.01 | $323.99 | $323.99 | 100 |
| 10:38 AM | $323.97 | Up $0.71 | $323.97 | $323.45 | 3,200 |
| 10:38 AM | $323.97 | Up $0.00 | $323.97 | $323.45 | 0 |
| 10:38 AM | $323.97 | Up $0.00 | $323.97 | $323.45 | 0 |
| 10:38 AM | $323.97 | Up $0.00 | $323.97 | $323.45 | 0 |
| 10:38 AM | $323.97 | Up $0.00 | $323.97 | $323.45 | 0 |
| 10:38 AM | $323.97 | Up $0.00 | $323.97 | $323.45 | 0 |
| 10:31 AM | $323.26 | Down $ -0.44 | $323.54 | $323.26 | 800 |
| 10:31 AM | $323.26 | Up $0.00 | $323.54 | $323.26 | 0 |
| 10:31 AM | $323.26 | Up $0.00 | $323.54 | $323.26 | 0 |
| 10:31 AM | $323.26 | Up $0.00 | $323.54 | $323.26 | 0 |
| 10:31 AM | $323.26 | Up $0.00 | $323.54 | $323.26 | 0 |
| 10:31 AM | $323.26 | Up $0.00 | $323.54 | $323.26 | 0 |
| 10:31 AM | $323.26 | Up $0.00 | $323.54 | $323.26 | 0 |
| 10:30 AM | $323.70 | Up $0.29 | $323.90 | $323.63 | 8,300 |
| 10:29 AM | $323.41 | Down $ -0.41 | $323.82 | $323.41 | 2,700 |
| 10:28 AM | $323.83 | Up $0.74 | $323.83 | $323.09 | 1,600 |
| 10:27 AM | $323.09 | Up $0.00 | $323.09 | $323.09 | 100 |
| 10:26 AM | $323.09 | Up $0.38 | $323.09 | $323.09 | 100 |
| 10:22 AM | $322.70 | Up $0.32 | $322.70 | $322.60 | 3,800 |
| 10:22 AM | $322.70 | Up $0.00 | $322.70 | $322.60 | 0 |
| 10:22 AM | $322.70 | Up $0.00 | $322.70 | $322.60 | 0 |
| 10:22 AM | $322.70 | Up $0.00 | $322.70 | $322.60 | 0 |
| 10:20 AM | $322.38 | Up $0.64 | $322.38 | $321.74 | 5,500 |
| 10:20 AM | $322.38 | Up $0.00 | $322.38 | $321.74 | 0 |
| 10:19 AM | $321.74 | Up $0.00 | $321.74 | $321.60 | 200 |
| 10:17 AM | $321.73 | Down $0.00 | $321.73 | $321.73 | 100 |
| 10:17 AM | $321.73 | Up $0.00 | $321.73 | $321.73 | 0 |
| 10:15 AM | $321.74 | Up $0.55 | $321.74 | $321.69 | 200 |
| 10:15 AM | $321.74 | Up $0.00 | $321.74 | $321.69 | 0 |
| 10:13 AM | $321.19 | Down $ -0.21 | $321.66 | $321.05 | 5,000 |
| 10:13 AM | $321.19 | Up $0.00 | $321.66 | $321.05 | 0 |
| 10:11 AM | $321.40 | Down $ -0.39 | $321.40 | $321.40 | 100 |
| 10:11 AM | $321.40 | Up $0.00 | $321.40 | $321.40 | 0 |
| 10:10 AM | $321.79 | Up $0.29 | $321.79 | $321.79 | 100 |
| 10:09 AM | $321.50 | Down $ -0.33 | $321.83 | $321.50 | 800 |
| 10:07 AM | $321.83 | Down $ -0.13 | $321.92 | $321.72 | 500 |
| 10:07 AM | $321.83 | Up $0.00 | $321.92 | $321.72 | 0 |
| 10:06 AM | $321.96 | Down $ -1.46 | $323.64 | $321.96 | 2,700 |
| 10:04 AM | $323.42 | Up $0.51 | $323.42 | $323.18 | 600 |
| 10:04 AM | $323.42 | Up $0.00 | $323.42 | $323.18 | 0 |
| 10:02 AM | $322.91 | Down $ -0.55 | $323.16 | $322.91 | 500 |
| 10:02 AM | $322.91 | Up $0.00 | $323.16 | $322.91 | 0 |
| 10:01 AM | $323.46 | Up $0.00 | $323.46 | $323.46 | 200 |
| 10:00 AM | $323.46 | Up $0.30 | $323.46 | $322.79 | 500 |
| 09:59 AM | $323.16 | Up $0.98 | $323.16 | $322.69 | 300 |
| 09:58 AM | $322.18 | Down $ -0.24 | $322.20 | $322.17 | 300 |
| 09:57 AM | $322.42 | Down $ -0.53 | $322.93 | $321.98 | 1,100 |
| 09:56 AM | $322.95 | Down $ -0.55 | $322.95 | $322.95 | 100 |
| 09:55 AM | $323.50 | Down $ -2.03 | $324.59 | $323.31 | 1,800 |
| 09:53 AM | $325.53 | Up $1.32 | $325.53 | $324.73 | 600 |
| 09:53 AM | $325.53 | Up $0.00 | $325.53 | $324.73 | 0 |
| 09:52 AM | $324.21 | Down $ -0.30 | $324.32 | $324.21 | 300 |
| 09:51 AM | $324.51 | Down $ -0.39 | $324.51 | $324.50 | 500 |
| 09:50 AM | $324.90 | Down $ -0.13 | $324.90 | $324.77 | 400 |
| 09:49 AM | $325.03 | Up $0.57 | $325.75 | $325.03 | 1,000 |
| 09:48 AM | $324.46 | Down $ -0.40 | $324.46 | $324.46 | 100 |
| 09:46 AM | $324.86 | Down $ -0.15 | $325.01 | $324.86 | 400 |
| 09:46 AM | $324.86 | Up $0.00 | $325.01 | $324.86 | 0 |
| 09:45 AM | $325.01 | Up $1.31 | $325.74 | $323.71 | 7,300 |
| 09:43 AM | $323.71 | Up $0.53 | $323.96 | $323.25 | 4,500 |
| 09:43 AM | $323.71 | Up $0.00 | $323.96 | $323.25 | 0 |
| 09:42 AM | $323.18 | Down $ -0.05 | $323.26 | $322.75 | 2,300 |
| 09:40 AM | $323.22 | Down $ -0.17 | $323.22 | $323.22 | 100 |
| 09:40 AM | $323.22 | Up $0.00 | $323.22 | $323.22 | 0 |
| 09:39 AM | $323.39 | Up $0.60 | $323.97 | $323.39 | 2,600 |
| 09:38 AM | $322.79 | Down $ -0.57 | $323.00 | $322.79 | 300 |
| 09:37 AM | $323.36 | Down $ -0.61 | $323.68 | $322.76 | 4,200 |
| 09:35 AM | $323.97 | Down $ -0.84 | $323.97 | $323.86 | 200 |
| 09:35 AM | $323.97 | Up $0.00 | $323.97 | $323.86 | 0 |
| 09:34 AM | $324.81 | Up $0.82 | $324.81 | $324.81 | 100 |
| 09:33 AM | $323.99 | Down $ -1.42 | $325.27 | $323.68 | 800 |
| 09:32 AM | $325.41 | Up $4.75 | $325.41 | $321.80 | 1,400 |
| 09:30 AM | $320.66 | Up $0.41 | $320.66 | $319.96 | 1,800 |
| 09:30 AM | $320.66 | Up $0.00 | $320.66 | $319.96 | 0 |
| Previous close | $320.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table