Find a quote
BOMBARDIER INC., CL. B, SV
338.60 Down -8.12 (-2.40 %)
Delayed : 2026/07/08 17:00:00
- Previous close $346.72
- Opening $343.00
- Today High $347.99
- Today Low $338.01
- Price Bid $338.02
- Price Ask $338.02
- 52 Weeks High $347.99
- 52 Weeks Low $147.61
- Size Bid 1
- Size Ask 2
- Volume 262,164
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $338.60 | Down $ -0.01 | $338.60 | $338.60 | 45,900 |
| 03:59 PM | $338.61 | Up $0.16 | $338.98 | $338.45 | 4,300 |
| 03:58 PM | $338.45 | Down $ -0.02 | $338.47 | $338.34 | 2,200 |
| 03:57 PM | $338.47 | Up $0.19 | $338.48 | $338.32 | 2,600 |
| 03:56 PM | $338.28 | Down $ -0.10 | $338.37 | $338.05 | 2,200 |
| 03:55 PM | $338.38 | Down $ -0.01 | $338.53 | $338.01 | 6,100 |
| 03:54 PM | $338.39 | Down $ -0.25 | $338.40 | $338.04 | 2,100 |
| 03:53 PM | $338.64 | Up $0.04 | $338.64 | $338.41 | 400 |
| 03:52 PM | $338.60 | Up $0.10 | $338.60 | $338.60 | 200 |
| 03:51 PM | $338.50 | Down $ -0.04 | $338.72 | $338.50 | 500 |
| 03:50 PM | $338.54 | Down $ -0.19 | $338.84 | $338.54 | 800 |
| 03:49 PM | $338.73 | Down $ -0.20 | $339.00 | $338.59 | 3,000 |
| 03:48 PM | $338.93 | Down $ -0.12 | $339.00 | $338.71 | 3,100 |
| 03:46 PM | $339.05 | Up $0.00 | $339.05 | $339.00 | 1,000 |
| 03:46 PM | $339.05 | Up $0.00 | $339.05 | $339.00 | 0 |
| 03:44 PM | $339.04 | Up $0.20 | $339.37 | $339.04 | 1,300 |
| 03:44 PM | $339.04 | Up $0.00 | $339.37 | $339.04 | 0 |
| 03:43 PM | $338.84 | Up $0.02 | $339.17 | $338.79 | 1,800 |
| 03:41 PM | $338.82 | Down $ -0.58 | $338.82 | $338.82 | 100 |
| 03:41 PM | $338.82 | Up $0.00 | $338.82 | $338.82 | 0 |
| 03:39 PM | $339.40 | Up $0.43 | $339.40 | $338.97 | 300 |
| 03:39 PM | $339.40 | Up $0.00 | $339.40 | $338.97 | 0 |
| 03:38 PM | $338.97 | Down $ -0.60 | $339.98 | $338.97 | 2,200 |
| 03:37 PM | $339.57 | Up $0.00 | $339.58 | $339.57 | 600 |
| 03:35 PM | $339.57 | Up $0.60 | $339.57 | $339.29 | 500 |
| 03:35 PM | $339.57 | Up $0.00 | $339.57 | $339.29 | 0 |
| 03:34 PM | $338.97 | Up $0.01 | $338.97 | $338.93 | 1,700 |
| 03:31 PM | $338.96 | Down $ -0.01 | $338.96 | $338.38 | 2,000 |
| 03:31 PM | $338.96 | Up $0.00 | $338.96 | $338.38 | 0 |
| 03:31 PM | $338.96 | Up $0.00 | $338.96 | $338.38 | 0 |
| 03:30 PM | $338.97 | Down $ -0.08 | $338.97 | $338.97 | 100 |
| 03:28 PM | $339.05 | Down $ -1.24 | $340.30 | $339.05 | 3,100 |
| 03:28 PM | $339.05 | Up $0.00 | $340.30 | $339.05 | 0 |
| 03:27 PM | $340.29 | Down $ -0.18 | $340.72 | $340.27 | 1,600 |
| 03:24 PM | $340.47 | Up $0.60 | $340.47 | $340.23 | 1,500 |
| 03:24 PM | $340.47 | Up $0.00 | $340.47 | $340.23 | 0 |
| 03:24 PM | $340.47 | Up $0.00 | $340.47 | $340.23 | 0 |
| 03:23 PM | $339.88 | Down $ -0.38 | $340.23 | $339.88 | 500 |
| 03:21 PM | $340.25 | Up $0.25 | $340.25 | $340.00 | 300 |
| 03:21 PM | $340.25 | Up $0.00 | $340.25 | $340.00 | 0 |
| 03:20 PM | $340.00 | Up $0.15 | $340.26 | $339.86 | 1,500 |
| 03:19 PM | $339.85 | Down $ -0.28 | $340.26 | $339.85 | 7,500 |
| 03:17 PM | $340.13 | Down $ -0.42 | $340.32 | $340.13 | 800 |
| 03:17 PM | $340.13 | Up $0.00 | $340.32 | $340.13 | 0 |
| 03:15 PM | $340.55 | Up $0.32 | $340.55 | $340.13 | 1,400 |
| 03:15 PM | $340.55 | Up $0.00 | $340.55 | $340.13 | 0 |
| 03:14 PM | $340.23 | Up $0.11 | $340.50 | $340.23 | 300 |
| 03:13 PM | $340.12 | Down $ -2.16 | $342.54 | $340.11 | 9,900 |
| 03:12 PM | $342.28 | Up $0.16 | $342.28 | $342.10 | 500 |
| 03:11 PM | $342.12 | Down $ -0.09 | $342.12 | $342.12 | 100 |
| 03:10 PM | $342.21 | Up $0.03 | $342.21 | $342.21 | 100 |
| 03:09 PM | $342.18 | Up $0.11 | $342.18 | $342.18 | 100 |
| 03:04 PM | $342.07 | Down $ -0.04 | $342.07 | $342.07 | 100 |
| 03:04 PM | $342.07 | Up $0.00 | $342.07 | $342.07 | 0 |
| 03:04 PM | $342.07 | Up $0.00 | $342.07 | $342.07 | 0 |
| 03:04 PM | $342.07 | Up $0.00 | $342.07 | $342.07 | 0 |
| 03:04 PM | $342.07 | Up $0.00 | $342.07 | $342.07 | 0 |
| 03:02 PM | $342.11 | Up $0.00 | $342.11 | $342.08 | 200 |
| 03:02 PM | $342.11 | Up $0.00 | $342.11 | $342.08 | 0 |
| 03:00 PM | $342.11 | Down $ -0.21 | $342.11 | $342.11 | 200 |
| 03:00 PM | $342.11 | Up $0.00 | $342.11 | $342.11 | 0 |
| 02:53 PM | $342.33 | Up $0.07 | $342.65 | $342.11 | 500 |
| 02:53 PM | $342.33 | Up $0.00 | $342.65 | $342.11 | 0 |
| 02:53 PM | $342.33 | Up $0.00 | $342.65 | $342.11 | 0 |
| 02:53 PM | $342.33 | Up $0.00 | $342.65 | $342.11 | 0 |
| 02:53 PM | $342.33 | Up $0.00 | $342.65 | $342.11 | 0 |
| 02:53 PM | $342.33 | Up $0.00 | $342.65 | $342.11 | 0 |
| 02:53 PM | $342.33 | Up $0.00 | $342.65 | $342.11 | 0 |
| 02:52 PM | $342.25 | Down $ -0.38 | $342.64 | $342.25 | 500 |
| 02:51 PM | $342.63 | Down $ -0.48 | $342.63 | $342.00 | 7,800 |
| 02:45 PM | $343.11 | Up $0.29 | $343.12 | $342.52 | 1,400 |
| 02:45 PM | $343.11 | Up $0.00 | $343.12 | $342.52 | 0 |
| 02:45 PM | $343.11 | Up $0.00 | $343.12 | $342.52 | 0 |
| 02:45 PM | $343.11 | Up $0.00 | $343.12 | $342.52 | 0 |
| 02:45 PM | $343.11 | Up $0.00 | $343.12 | $342.52 | 0 |
| 02:45 PM | $343.11 | Up $0.00 | $343.12 | $342.52 | 0 |
| 02:44 PM | $342.83 | Up $0.25 | $342.83 | $342.83 | 100 |
| 02:40 PM | $342.57 | Up $0.00 | $342.57 | $342.57 | 100 |
| 02:40 PM | $342.57 | Up $0.00 | $342.57 | $342.57 | 0 |
| 02:40 PM | $342.57 | Up $0.00 | $342.57 | $342.57 | 0 |
| 02:40 PM | $342.57 | Up $0.00 | $342.57 | $342.57 | 0 |
| 02:39 PM | $342.57 | Down $ -0.09 | $342.57 | $342.57 | 100 |
| 02:35 PM | $342.66 | Up $0.13 | $342.80 | $342.66 | 700 |
| 02:35 PM | $342.66 | Up $0.00 | $342.80 | $342.66 | 0 |
| 02:35 PM | $342.66 | Up $0.00 | $342.80 | $342.66 | 0 |
| 02:35 PM | $342.66 | Up $0.00 | $342.80 | $342.66 | 0 |
| 02:32 PM | $342.53 | Down $ -0.08 | $342.54 | $342.53 | 300 |
| 02:32 PM | $342.53 | Up $0.00 | $342.54 | $342.53 | 0 |
| 02:32 PM | $342.53 | Up $0.00 | $342.54 | $342.53 | 0 |
| 02:31 PM | $342.61 | Down $ -0.87 | $343.34 | $342.61 | 1,500 |
| 02:28 PM | $343.48 | Up $0.37 | $343.48 | $343.46 | 300 |
| 02:28 PM | $343.48 | Up $0.00 | $343.48 | $343.46 | 0 |
| 02:28 PM | $343.48 | Up $0.00 | $343.48 | $343.46 | 0 |
| 02:23 PM | $343.11 | Up $0.00 | $343.45 | $343.11 | 200 |
| 02:23 PM | $343.11 | Up $0.00 | $343.45 | $343.11 | 0 |
| 02:23 PM | $343.11 | Up $0.00 | $343.45 | $343.11 | 0 |
| 02:23 PM | $343.11 | Up $0.00 | $343.45 | $343.11 | 0 |
| 02:23 PM | $343.11 | Up $0.00 | $343.45 | $343.11 | 0 |
| 02:20 PM | $343.11 | Up $0.18 | $343.11 | $343.11 | 100 |
| 02:20 PM | $343.11 | Up $0.00 | $343.11 | $343.11 | 0 |
| 02:20 PM | $343.11 | Up $0.00 | $343.11 | $343.11 | 0 |
| 02:18 PM | $342.93 | Down $ -0.46 | $343.13 | $342.93 | 600 |
| 02:18 PM | $342.93 | Up $0.00 | $343.13 | $342.93 | 0 |
| 02:17 PM | $343.39 | Down $ -0.09 | $343.39 | $343.39 | 200 |
| 02:16 PM | $343.48 | Down $ -0.20 | $343.48 | $343.48 | 400 |
| 02:15 PM | $343.68 | Down $ -0.01 | $343.89 | $343.68 | 1,300 |
| 02:14 PM | $343.69 | Up $0.22 | $343.69 | $343.69 | 100 |
| 02:13 PM | $343.47 | Up $0.74 | $343.47 | $343.16 | 800 |
| 02:05 PM | $342.73 | Up $0.00 | $342.98 | $342.72 | 800 |
| 02:05 PM | $342.73 | Up $0.00 | $342.98 | $342.72 | 0 |
| 02:05 PM | $342.73 | Up $0.00 | $342.98 | $342.72 | 0 |
| 02:05 PM | $342.73 | Up $0.00 | $342.98 | $342.72 | 0 |
| 02:05 PM | $342.73 | Up $0.00 | $342.98 | $342.72 | 0 |
| 02:05 PM | $342.73 | Up $0.00 | $342.98 | $342.72 | 0 |
| 02:05 PM | $342.73 | Up $0.00 | $342.98 | $342.72 | 0 |
| 02:05 PM | $342.73 | Up $0.00 | $342.98 | $342.72 | 0 |
| 02:03 PM | $342.73 | Up $0.08 | $342.86 | $342.73 | 300 |
| 02:03 PM | $342.73 | Up $0.00 | $342.86 | $342.73 | 0 |
| 02:02 PM | $342.65 | Up $0.00 | $342.76 | $342.65 | 400 |
| 02:01 PM | $342.65 | Down $ -0.15 | $342.93 | $342.65 | 300 |
| 02:00 PM | $342.80 | Down $ -0.30 | $343.13 | $342.80 | 1,700 |
| 01:59 PM | $343.10 | Down $ -0.53 | $343.11 | $343.10 | 800 |
| 01:52 PM | $343.63 | Up $0.25 | $343.63 | $343.63 | 100 |
| 01:52 PM | $343.63 | Up $0.00 | $343.63 | $343.63 | 0 |
| 01:52 PM | $343.63 | Up $0.00 | $343.63 | $343.63 | 0 |
| 01:52 PM | $343.63 | Up $0.00 | $343.63 | $343.63 | 0 |
| 01:52 PM | $343.63 | Up $0.00 | $343.63 | $343.63 | 0 |
| 01:52 PM | $343.63 | Up $0.00 | $343.63 | $343.63 | 0 |
| 01:52 PM | $343.63 | Up $0.00 | $343.63 | $343.63 | 0 |
| 01:50 PM | $343.38 | Up $0.33 | $343.38 | $343.38 | 200 |
| 01:50 PM | $343.38 | Up $0.00 | $343.38 | $343.38 | 0 |
| 01:48 PM | $343.05 | Down $ -0.38 | $343.17 | $343.05 | 800 |
| 01:48 PM | $343.05 | Up $0.00 | $343.17 | $343.05 | 0 |
| 01:45 PM | $343.44 | Up $0.13 | $343.44 | $343.44 | 100 |
| 01:45 PM | $343.44 | Up $0.00 | $343.44 | $343.44 | 0 |
| 01:45 PM | $343.44 | Up $0.00 | $343.44 | $343.44 | 0 |
| 01:44 PM | $343.30 | Up $0.05 | $343.30 | $343.30 | 200 |
| 01:42 PM | $343.25 | Down $ -0.63 | $343.65 | $343.25 | 3,400 |
| 01:42 PM | $343.25 | Up $0.00 | $343.65 | $343.25 | 0 |
| 01:41 PM | $343.89 | Up $0.00 | $343.89 | $343.89 | 100 |
| 01:38 PM | $343.88 | Up $0.29 | $343.88 | $343.88 | 100 |
| 01:38 PM | $343.88 | Up $0.00 | $343.88 | $343.88 | 0 |
| 01:38 PM | $343.88 | Up $0.00 | $343.88 | $343.88 | 0 |
| 01:37 PM | $343.59 | Up $0.00 | $343.59 | $343.59 | 200 |
| 01:36 PM | $343.59 | Down $ -0.25 | $344.11 | $343.59 | 2,000 |
| 01:33 PM | $343.84 | Up $0.14 | $344.08 | $343.30 | 1,900 |
| 01:33 PM | $343.84 | Up $0.00 | $344.08 | $343.30 | 0 |
| 01:33 PM | $343.84 | Up $0.00 | $344.08 | $343.30 | 0 |
| 01:32 PM | $343.70 | Down $ -0.25 | $344.10 | $343.29 | 600 |
| 01:29 PM | $343.95 | Up $0.60 | $343.97 | $343.79 | 600 |
| 01:29 PM | $343.95 | Up $0.00 | $343.97 | $343.79 | 0 |
| 01:29 PM | $343.95 | Up $0.00 | $343.97 | $343.79 | 0 |
| 01:23 PM | $343.35 | Down $ -0.35 | $343.35 | $343.35 | 100 |
| 01:23 PM | $343.35 | Up $0.00 | $343.35 | $343.35 | 0 |
| 01:23 PM | $343.35 | Up $0.00 | $343.35 | $343.35 | 0 |
| 01:23 PM | $343.35 | Up $0.00 | $343.35 | $343.35 | 0 |
| 01:23 PM | $343.35 | Up $0.00 | $343.35 | $343.35 | 0 |
| 01:23 PM | $343.35 | Up $0.00 | $343.35 | $343.35 | 0 |
| 01:22 PM | $343.70 | Up $0.43 | $343.71 | $343.69 | 700 |
| 01:13 PM | $343.27 | Up $0.00 | $343.27 | $343.27 | 100 |
| 01:13 PM | $343.27 | Up $0.00 | $343.27 | $343.27 | 0 |
| 01:13 PM | $343.27 | Up $0.00 | $343.27 | $343.27 | 0 |
| 01:13 PM | $343.27 | Up $0.00 | $343.27 | $343.27 | 0 |
| 01:13 PM | $343.27 | Up $0.00 | $343.27 | $343.27 | 0 |
| 01:13 PM | $343.27 | Up $0.00 | $343.27 | $343.27 | 0 |
| 01:13 PM | $343.27 | Up $0.00 | $343.27 | $343.27 | 0 |
| 01:13 PM | $343.27 | Up $0.00 | $343.27 | $343.27 | 0 |
| 01:13 PM | $343.27 | Up $0.00 | $343.27 | $343.27 | 0 |
| 01:09 PM | $343.27 | Down $ -0.36 | $343.40 | $343.04 | 2,300 |
| 01:09 PM | $343.27 | Up $0.00 | $343.40 | $343.04 | 0 |
| 01:09 PM | $343.27 | Up $0.00 | $343.40 | $343.04 | 0 |
| 01:09 PM | $343.27 | Up $0.00 | $343.40 | $343.04 | 0 |
| 01:08 PM | $343.63 | Down $ -0.33 | $343.63 | $343.63 | 300 |
| 01:05 PM | $343.96 | Down $ -0.15 | $343.99 | $343.63 | 1,200 |
| 01:05 PM | $343.96 | Up $0.00 | $343.99 | $343.63 | 0 |
| 01:05 PM | $343.96 | Up $0.00 | $343.99 | $343.63 | 0 |
| 12:55 PM | $344.11 | Up $0.31 | $344.11 | $344.11 | 100 |
| 12:55 PM | $344.11 | Up $0.00 | $344.11 | $344.11 | 0 |
| 12:55 PM | $344.11 | Up $0.00 | $344.11 | $344.11 | 0 |
| 12:55 PM | $344.11 | Up $0.00 | $344.11 | $344.11 | 0 |
| 12:55 PM | $344.11 | Up $0.00 | $344.11 | $344.11 | 0 |
| 12:55 PM | $344.11 | Up $0.00 | $344.11 | $344.11 | 0 |
| 12:55 PM | $344.11 | Up $0.00 | $344.11 | $344.11 | 0 |
| 12:55 PM | $344.11 | Up $0.00 | $344.11 | $344.11 | 0 |
| 12:55 PM | $344.11 | Up $0.00 | $344.11 | $344.11 | 0 |
| 12:55 PM | $344.11 | Up $0.00 | $344.11 | $344.11 | 0 |
| 12:54 PM | $343.80 | Up $0.13 | $343.80 | $343.80 | 100 |
| 12:50 PM | $343.67 | Up $0.87 | $343.69 | $343.42 | 700 |
| 12:50 PM | $343.67 | Up $0.00 | $343.69 | $343.42 | 0 |
| 12:50 PM | $343.67 | Up $0.00 | $343.69 | $343.42 | 0 |
| 12:50 PM | $343.67 | Up $0.00 | $343.69 | $343.42 | 0 |
| 12:48 PM | $342.80 | Down $ -0.29 | $342.80 | $342.80 | 100 |
| 12:48 PM | $342.80 | Up $0.00 | $342.80 | $342.80 | 0 |
| 12:45 PM | $343.09 | Down $ -0.11 | $343.48 | $342.90 | 900 |
| 12:45 PM | $343.09 | Up $0.00 | $343.48 | $342.90 | 0 |
| 12:45 PM | $343.09 | Up $0.00 | $343.48 | $342.90 | 0 |
| 12:43 PM | $343.20 | Down $ -0.25 | $343.20 | $343.20 | 100 |
| 12:43 PM | $343.20 | Up $0.00 | $343.20 | $343.20 | 0 |
| 12:41 PM | $343.45 | Up $0.40 | $343.45 | $343.24 | 400 |
| 12:41 PM | $343.45 | Up $0.00 | $343.45 | $343.24 | 0 |
| 12:40 PM | $343.05 | Up $0.51 | $343.05 | $342.73 | 500 |
| 12:39 PM | $342.54 | Down $ -0.18 | $342.55 | $342.54 | 700 |
| 12:38 PM | $342.72 | Down $ -0.18 | $343.01 | $342.72 | 600 |
| 12:35 PM | $342.90 | Down $ -0.35 | $343.46 | $342.90 | 2,600 |
| 12:35 PM | $342.90 | Up $0.00 | $343.46 | $342.90 | 0 |
| 12:35 PM | $342.90 | Up $0.00 | $343.46 | $342.90 | 0 |
| 12:33 PM | $343.25 | Down $ -0.71 | $343.25 | $343.25 | 600 |
| 12:33 PM | $343.25 | Up $0.00 | $343.25 | $343.25 | 0 |
| 12:31 PM | $343.96 | Up $0.53 | $343.96 | $343.60 | 500 |
| 12:31 PM | $343.96 | Up $0.00 | $343.96 | $343.60 | 0 |
| 12:26 PM | $343.43 | Down $ -0.10 | $343.43 | $343.43 | 100 |
| 12:26 PM | $343.43 | Up $0.00 | $343.43 | $343.43 | 0 |
| 12:26 PM | $343.43 | Up $0.00 | $343.43 | $343.43 | 0 |
| 12:26 PM | $343.43 | Up $0.00 | $343.43 | $343.43 | 0 |
| 12:26 PM | $343.43 | Up $0.00 | $343.43 | $343.43 | 0 |
| 12:22 PM | $343.53 | Up $0.90 | $343.80 | $343.16 | 800 |
| 12:22 PM | $343.53 | Up $0.00 | $343.80 | $343.16 | 0 |
| 12:22 PM | $343.53 | Up $0.00 | $343.80 | $343.16 | 0 |
| 12:22 PM | $343.53 | Up $0.00 | $343.80 | $343.16 | 0 |
| 12:20 PM | $342.63 | Up $0.68 | $342.63 | $342.39 | 800 |
| 12:20 PM | $342.63 | Up $0.00 | $342.63 | $342.39 | 0 |
| 12:18 PM | $341.96 | Down $ -0.24 | $341.96 | $341.96 | 100 |
| 12:18 PM | $341.96 | Up $0.00 | $341.96 | $341.96 | 0 |
| 12:17 PM | $342.19 | Up $1.08 | $342.26 | $341.79 | 1,100 |
| 12:11 PM | $341.11 | Down $ -0.52 | $341.70 | $341.11 | 2,000 |
| 12:11 PM | $341.11 | Up $0.00 | $341.70 | $341.11 | 0 |
| 12:11 PM | $341.11 | Up $0.00 | $341.70 | $341.11 | 0 |
| 12:11 PM | $341.11 | Up $0.00 | $341.70 | $341.11 | 0 |
| 12:11 PM | $341.11 | Up $0.00 | $341.70 | $341.11 | 0 |
| 12:11 PM | $341.11 | Up $0.00 | $341.70 | $341.11 | 0 |
| 12:08 PM | $341.63 | Down $ -0.12 | $341.63 | $341.63 | 100 |
| 12:08 PM | $341.63 | Up $0.00 | $341.63 | $341.63 | 0 |
| 12:08 PM | $341.63 | Up $0.00 | $341.63 | $341.63 | 0 |
| 12:07 PM | $341.75 | Up $0.13 | $341.75 | $341.75 | 200 |
| 12:02 PM | $341.63 | Up $0.00 | $341.63 | $341.63 | 100 |
| 12:02 PM | $341.63 | Up $0.00 | $341.63 | $341.63 | 0 |
| 12:02 PM | $341.63 | Up $0.00 | $341.63 | $341.63 | 0 |
| 12:02 PM | $341.63 | Up $0.00 | $341.63 | $341.63 | 0 |
| 12:02 PM | $341.63 | Up $0.00 | $341.63 | $341.63 | 0 |
| 12:01 PM | $341.63 | Up $0.13 | $341.63 | $341.50 | 300 |
| 12:00 PM | $341.49 | Up $0.39 | $341.79 | $341.49 | 1,000 |
| 11:59 AM | $341.10 | Up $0.11 | $341.53 | $341.10 | 900 |
| 11:58 AM | $340.99 | Up $0.33 | $340.99 | $340.92 | 400 |
| 11:56 AM | $340.66 | Up $0.00 | $340.66 | $340.66 | 100 |
| 11:56 AM | $340.66 | Up $0.00 | $340.66 | $340.66 | 0 |
| 11:55 AM | $340.66 | Up $0.00 | $340.66 | $340.66 | 100 |
| 11:54 AM | $340.66 | Up $0.26 | $340.66 | $340.66 | 200 |
| 11:51 AM | $340.40 | Down $ -0.13 | $340.40 | $340.40 | 100 |
| 11:51 AM | $340.40 | Up $0.00 | $340.40 | $340.40 | 0 |
| 11:51 AM | $340.40 | Up $0.00 | $340.40 | $340.40 | 0 |
| 11:50 AM | $340.53 | Down $ -0.18 | $340.53 | $340.20 | 500 |
| 11:49 AM | $340.70 | Down $ -0.51 | $340.91 | $340.70 | 1,600 |
| 11:47 AM | $341.21 | Up $0.08 | $341.21 | $341.21 | 100 |
| 11:47 AM | $341.21 | Up $0.00 | $341.21 | $341.21 | 0 |
| 11:46 AM | $341.13 | Up $0.00 | $341.13 | $341.13 | 100 |
| 11:45 AM | $341.13 | Down $ -0.64 | $341.51 | $341.13 | 2,000 |
| 11:43 AM | $341.77 | Up $0.33 | $341.77 | $341.68 | 900 |
| 11:43 AM | $341.77 | Up $0.00 | $341.77 | $341.68 | 0 |
| 11:42 AM | $341.44 | Up $0.29 | $341.44 | $341.16 | 200 |
| 11:40 AM | $341.15 | Down $ -0.29 | $341.15 | $341.15 | 100 |
| 11:40 AM | $341.15 | Up $0.00 | $341.15 | $341.15 | 0 |
| 11:38 AM | $341.44 | Up $0.44 | $341.44 | $341.44 | 100 |
| 11:38 AM | $341.44 | Up $0.00 | $341.44 | $341.44 | 0 |
| 11:37 AM | $341.00 | Down $ -0.36 | $341.00 | $341.00 | 200 |
| 11:36 AM | $341.36 | Down $ -0.05 | $341.42 | $341.36 | 600 |
| 11:34 AM | $341.41 | Up $0.71 | $341.41 | $340.70 | 1,900 |
| 11:34 AM | $341.41 | Up $0.00 | $341.41 | $340.70 | 0 |
| 11:33 AM | $340.70 | Up $0.43 | $340.70 | $340.48 | 1,200 |
| 11:31 AM | $340.28 | Down $ -0.01 | $340.28 | $340.23 | 200 |
| 11:31 AM | $340.28 | Up $0.00 | $340.28 | $340.23 | 0 |
| 11:30 AM | $340.29 | Up $0.16 | $340.29 | $340.01 | 700 |
| 11:27 AM | $340.13 | Down $ -0.37 | $340.63 | $340.13 | 1,500 |
| 11:27 AM | $340.13 | Up $0.00 | $340.63 | $340.13 | 0 |
| 11:27 AM | $340.13 | Up $0.00 | $340.63 | $340.13 | 0 |
| 11:26 AM | $340.50 | Down $ -0.17 | $340.50 | $340.50 | 300 |
| 11:24 AM | $340.67 | Down $ -0.56 | $340.67 | $340.63 | 400 |
| 11:24 AM | $340.67 | Up $0.00 | $340.67 | $340.63 | 0 |
| 11:23 AM | $341.23 | Down $ -0.01 | $341.23 | $341.23 | 100 |
| 11:22 AM | $341.24 | Down $ -1.04 | $341.25 | $341.08 | 1,200 |
| 11:21 AM | $342.28 | Up $0.42 | $342.28 | $342.19 | 400 |
| 11:20 AM | $341.86 | Up $1.02 | $341.86 | $340.98 | 1,700 |
| 11:18 AM | $340.84 | Down $ -0.14 | $340.84 | $340.84 | 100 |
| 11:18 AM | $340.84 | Up $0.00 | $340.84 | $340.84 | 0 |
| 11:14 AM | $340.98 | Down $ -1.00 | $341.98 | $340.98 | 2,200 |
| 11:14 AM | $340.98 | Up $0.00 | $341.98 | $340.98 | 0 |
| 11:14 AM | $340.98 | Up $0.00 | $341.98 | $340.98 | 0 |
| 11:14 AM | $340.98 | Up $0.00 | $341.98 | $340.98 | 0 |
| 11:12 AM | $341.98 | Down $ -0.47 | $342.01 | $341.98 | 1,400 |
| 11:12 AM | $341.98 | Up $0.00 | $342.01 | $341.98 | 0 |
| 11:11 AM | $342.45 | Up $0.44 | $342.45 | $342.45 | 100 |
| 11:10 AM | $342.01 | Down $ -0.42 | $342.01 | $342.01 | 100 |
| 11:07 AM | $342.43 | Down $ -0.80 | $342.91 | $342.43 | 1,700 |
| 11:07 AM | $342.43 | Up $0.00 | $342.91 | $342.43 | 0 |
| 11:07 AM | $342.43 | Up $0.00 | $342.91 | $342.43 | 0 |
| 11:05 AM | $343.23 | Up $0.80 | $343.23 | $342.75 | 1,000 |
| 11:05 AM | $343.23 | Up $0.00 | $343.23 | $342.75 | 0 |
| 11:03 AM | $342.43 | Down $ -0.65 | $342.43 | $342.43 | 500 |
| 11:03 AM | $342.43 | Up $0.00 | $342.43 | $342.43 | 0 |
| 10:59 AM | $343.08 | Up $0.09 | $343.18 | $343.08 | 600 |
| 10:59 AM | $343.08 | Up $0.00 | $343.18 | $343.08 | 0 |
| 10:59 AM | $343.08 | Up $0.00 | $343.18 | $343.08 | 0 |
| 10:59 AM | $343.08 | Up $0.00 | $343.18 | $343.08 | 0 |
| 10:58 AM | $342.99 | Up $0.67 | $342.99 | $342.45 | 200 |
| 10:57 AM | $342.32 | Down $ -0.32 | $342.38 | $342.32 | 1,100 |
| 10:55 AM | $342.64 | Down $ -0.30 | $342.64 | $342.64 | 200 |
| 10:55 AM | $342.64 | Up $0.00 | $342.64 | $342.64 | 0 |
| 10:52 AM | $342.94 | Up $1.30 | $342.94 | $342.42 | 2,100 |
| 10:52 AM | $342.94 | Up $0.00 | $342.94 | $342.42 | 0 |
| 10:52 AM | $342.94 | Up $0.00 | $342.94 | $342.42 | 0 |
| 10:51 AM | $341.64 | Down $ -0.16 | $342.06 | $341.64 | 1,000 |
| 10:50 AM | $341.80 | Down $ -0.35 | $342.16 | $341.80 | 1,700 |
| 10:48 AM | $342.15 | Down $ -0.31 | $342.15 | $342.15 | 300 |
| 10:48 AM | $342.15 | Up $0.00 | $342.15 | $342.15 | 0 |
| 10:47 AM | $342.46 | Down $ -0.06 | $342.47 | $342.18 | 400 |
| 10:45 AM | $342.52 | Down $ -0.08 | $342.89 | $342.21 | 1,000 |
| 10:45 AM | $342.52 | Up $0.00 | $342.89 | $342.21 | 0 |
| 10:43 AM | $342.60 | Up $0.02 | $342.60 | $342.60 | 100 |
| 10:43 AM | $342.60 | Up $0.00 | $342.60 | $342.60 | 0 |
| 10:42 AM | $342.58 | Up $0.19 | $342.92 | $342.58 | 200 |
| 10:40 AM | $342.39 | Down $ -0.07 | $342.39 | $342.39 | 100 |
| 10:40 AM | $342.39 | Up $0.00 | $342.39 | $342.39 | 0 |
| 10:39 AM | $342.47 | Down $ -0.43 | $342.52 | $342.39 | 800 |
| 10:38 AM | $342.89 | Down $ -0.32 | $343.13 | $342.69 | 900 |
| 10:37 AM | $343.21 | Down $ -0.09 | $343.21 | $343.21 | 100 |
| 10:36 AM | $343.30 | Down $ -0.67 | $343.36 | $343.30 | 200 |
| 10:33 AM | $343.97 | Up $0.21 | $343.97 | $343.35 | 2,000 |
| 10:33 AM | $343.97 | Up $0.00 | $343.97 | $343.35 | 0 |
| 10:33 AM | $343.97 | Up $0.00 | $343.97 | $343.35 | 0 |
| 10:31 AM | $343.76 | Down $ -0.17 | $343.88 | $343.67 | 400 |
| 10:31 AM | $343.76 | Up $0.00 | $343.88 | $343.67 | 0 |
| 10:30 AM | $343.93 | Down $ -0.35 | $344.14 | $343.93 | 400 |
| 10:28 AM | $344.28 | Down $ -0.32 | $344.28 | $344.26 | 200 |
| 10:28 AM | $344.28 | Up $0.00 | $344.28 | $344.26 | 0 |
| 10:27 AM | $344.60 | Down $ -0.54 | $345.14 | $344.60 | 800 |
| 10:26 AM | $345.14 | Up $0.01 | $345.14 | $345.14 | 400 |
| 10:25 AM | $345.13 | Up $0.69 | $345.14 | $343.93 | 900 |
| 10:23 AM | $344.44 | Up $0.50 | $344.73 | $344.44 | 200 |
| 10:23 AM | $344.44 | Up $0.00 | $344.73 | $344.44 | 0 |
| 10:22 AM | $343.94 | Down $ -0.26 | $343.94 | $343.94 | 100 |
| 10:21 AM | $344.20 | Up $0.48 | $344.20 | $343.96 | 300 |
| 10:20 AM | $343.72 | Up $0.70 | $343.72 | $342.67 | 400 |
| 10:18 AM | $343.02 | Up $0.63 | $343.44 | $343.02 | 400 |
| 10:18 AM | $343.02 | Up $0.00 | $343.44 | $343.02 | 0 |
| 10:17 AM | $342.39 | Up $1.28 | $342.40 | $341.83 | 1,000 |
| 10:16 AM | $341.11 | Up $0.16 | $341.50 | $341.11 | 300 |
| 10:15 AM | $340.95 | Down $ -0.51 | $341.50 | $340.95 | 600 |
| 10:14 AM | $341.46 | Up $0.88 | $341.46 | $340.89 | 800 |
| 10:13 AM | $340.58 | Down $0.00 | $340.58 | $340.58 | 200 |
| 10:12 AM | $340.59 | Down $ -0.22 | $340.59 | $340.59 | 100 |
| 10:10 AM | $340.80 | Down $ -1.31 | $342.03 | $340.26 | 2,900 |
| 10:10 AM | $340.80 | Up $0.00 | $342.03 | $340.26 | 0 |
| 10:08 AM | $342.11 | Up $0.56 | $342.12 | $341.91 | 500 |
| 10:08 AM | $342.11 | Up $0.00 | $342.12 | $341.91 | 0 |
| 10:07 AM | $341.56 | Down $ -1.63 | $342.72 | $341.50 | 3,700 |
| 10:06 AM | $343.19 | Up $0.47 | $343.19 | $343.19 | 100 |
| 10:05 AM | $342.72 | Up $0.47 | $343.00 | $342.72 | 1,300 |
| 10:04 AM | $342.25 | Up $0.75 | $342.26 | $342.04 | 300 |
| 10:03 AM | $341.50 | Down $ -0.56 | $342.08 | $341.50 | 3,300 |
| 10:02 AM | $342.06 | Down $ -0.69 | $342.06 | $342.06 | 100 |
| 10:01 AM | $342.75 | Down $ -0.25 | $342.75 | $342.25 | 1,500 |
| 10:00 AM | $343.00 | Down $ -0.45 | $343.20 | $342.28 | 900 |
| 09:59 AM | $343.45 | Up $0.72 | $343.47 | $343.18 | 1,300 |
| 09:58 AM | $342.73 | Down $ -0.30 | $343.15 | $342.73 | 300 |
| 09:57 AM | $343.03 | Up $1.02 | $343.03 | $343.03 | 100 |
| 09:56 AM | $342.01 | Down $ -0.49 | $342.02 | $342.01 | 300 |
| 09:55 AM | $342.50 | Down $ -1.33 | $343.28 | $342.50 | 2,500 |
| 09:54 AM | $343.84 | Down $ -0.08 | $344.46 | $343.84 | 300 |
| 09:53 AM | $343.92 | Down $ -0.65 | $343.92 | $343.92 | 100 |
| 09:51 AM | $344.57 | Up $1.30 | $344.57 | $343.64 | 700 |
| 09:51 AM | $344.57 | Up $0.00 | $344.57 | $343.64 | 0 |
| 09:49 AM | $343.27 | Down $ -0.73 | $343.27 | $343.27 | 200 |
| 09:49 AM | $343.27 | Up $0.00 | $343.27 | $343.27 | 0 |
| 09:48 AM | $344.00 | Down $ -0.57 | $344.07 | $343.51 | 300 |
| 09:47 AM | $344.57 | Up $0.54 | $344.57 | $344.57 | 100 |
| 09:46 AM | $344.03 | Up $1.53 | $344.03 | $343.79 | 1,000 |
| 09:45 AM | $342.50 | Down $ -2.41 | $345.00 | $342.50 | 2,100 |
| 09:43 AM | $344.91 | Down $ -0.60 | $345.51 | $344.91 | 700 |
| 09:43 AM | $344.91 | Up $0.00 | $345.51 | $344.91 | 0 |
| 09:42 AM | $345.51 | Down $ -1.60 | $346.00 | $345.51 | 800 |
| 09:41 AM | $347.11 | Up $1.80 | $347.11 | $346.31 | 300 |
| 09:39 AM | $345.31 | Down $ -2.66 | $345.31 | $345.31 | 300 |
| 09:39 AM | $345.31 | Up $0.00 | $345.31 | $345.31 | 0 |
| 09:37 AM | $347.97 | Down $ -0.01 | $347.97 | $347.67 | 1,500 |
| 09:37 AM | $347.97 | Up $0.00 | $347.97 | $347.67 | 0 |
| 09:36 AM | $347.98 | Down $ -0.01 | $347.98 | $347.82 | 200 |
| 09:35 AM | $347.99 | Up $0.74 | $347.99 | $347.99 | 100 |
| 09:34 AM | $347.25 | Up $0.16 | $347.25 | $347.08 | 700 |
| 09:33 AM | $347.09 | Up $3.59 | $347.09 | $344.45 | 1,100 |
| 09:31 AM | $343.50 | Up $2.31 | $344.46 | $343.50 | 400 |
| 09:31 AM | $343.50 | Up $0.00 | $344.46 | $343.50 | 0 |
| 09:30 AM | $341.19 | Down $ -5.53 | $341.19 | $341.19 | 100 |
| Previous close | $346.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/07/2026 | $346.72 | $341.61 | $347.82 | $341.30 | 280,000 |
| 06/07/2026 | $344.72 | $339.16 | $344.94 | $337.30 | 248,800 |
| 03/07/2026 | $324.99 | $325.03 | $325.54 | $323.55 | 53,700 |
| 02/07/2026 | $324.99 | $326.24 | $328.89 | $322.06 | 215,600 |
| 30/06/2026 | $326.54 | $323.26 | $327.80 | $322.52 | 185,400 |
| 29/06/2026 | $330.00 | $329.58 | $331.53 | $326.80 | 293,700 |
| 26/06/2026 | $325.42 | $320.00 | $325.51 | $319.02 | 260,100 |
| 25/06/2026 | $317.79 | $318.23 | $320.00 | $317.10 | 88,400 |
| 24/06/2026 | $316.18 | $317.98 | $317.98 | $311.83 | 165,200 |
| 23/06/2026 | $318.64 | $313.50 | $319.40 | $313.50 | 237,300 |
| 22/06/2026 | $315.05 | $309.37 | $315.40 | $308.00 | 130,600 |
| 19/06/2026 | $314.87 | $310.78 | $315.11 | $310.74 | 269,100 |
| 18/06/2026 | $301.57 | $301.51 | $305.13 | $299.49 | 254,200 |
| 17/06/2026 | $303.18 | $308.53 | $314.90 | $302.53 | 245,300 |
| 16/06/2026 | $309.57 | $303.79 | $309.62 | $301.64 | 176,500 |
| 15/06/2026 | $309.52 | $312.18 | $313.35 | $308.17 | 121,000 |
| 12/06/2026 | $310.49 | $303.39 | $310.85 | $303.39 | 185,200 |
| 11/06/2026 | $312.99 | $309.53 | $316.83 | $306.62 | 225,200 |
| 10/06/2026 | $301.93 | $301.68 | $302.98 | $299.76 | 257,200 |
| 09/06/2026 | $305.83 | $297.66 | $306.77 | $292.20 | 201,200 |
| 08/06/2026 | $302.50 | $303.84 | $304.47 | $299.63 | 135,600 |
| 05/06/2026 | $305.04 | $308.06 | $309.18 | $302.26 | 149,300 |
| 04/06/2026 | $320.69 | $319.99 | $322.30 | $318.00 | 274,700 |
| 03/06/2026 | $322.06 | $318.00 | $324.34 | $317.95 | 309,400 |
| 02/06/2026 | $325.00 | $326.36 | $326.85 | $320.30 | 316,400 |
| 01/06/2026 | $326.00 | $315.72 | $326.22 | $311.53 | 300,800 |
| 29/05/2026 | $310.99 | $302.09 | $311.44 | $299.92 | 626,200 |
| 28/05/2026 | $298.25 | $298.17 | $299.95 | $295.53 | 198,200 |
| 27/05/2026 | $291.04 | $294.02 | $294.42 | $289.92 | 194,200 |
| 26/05/2026 | $293.56 | $297.38 | $299.28 | $292.49 | 219,900 |
Graphs are not available, please refer to the detailed table