Find a quote
BOMBARDIER INC., CL. B, SV
305.72 Up 2.84 (0.93 %)
Delayed : 2026/09/10 17:40:00
- Previous close $302.88
- Opening $300.15
- Today High $311.10
- Today Low $299.02
- Price Bid $304.44
- Price Ask $304.44
- 52 Weeks High $377.77
- 52 Weeks Low $158.30
- Size Bid 1
- Size Ask 1
- Volume 282,787
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $305.72 | Down $ -0.24 | $305.72 | $305.72 | 127,300 |
| 03:59 PM | $305.96 | Up $0.36 | $305.98 | $305.47 | 8,300 |
| 03:58 PM | $305.60 | Up $0.19 | $305.63 | $305.36 | 5,100 |
| 03:57 PM | $305.41 | Up $0.10 | $305.64 | $305.30 | 2,000 |
| 03:56 PM | $305.31 | Down $ -0.01 | $305.66 | $305.31 | 900 |
| 03:55 PM | $305.32 | Up $0.27 | $305.67 | $304.98 | 1,600 |
| 03:54 PM | $305.05 | Down $ -0.27 | $305.32 | $304.97 | 400 |
| 03:52 PM | $305.32 | Up $0.15 | $305.32 | $305.32 | 100 |
| 03:52 PM | $305.32 | Up $0.00 | $305.32 | $305.32 | 0 |
| 03:51 PM | $305.17 | Down $ -0.13 | $305.30 | $305.17 | 800 |
| 03:50 PM | $305.30 | Up $0.13 | $305.50 | $305.17 | 700 |
| 03:49 PM | $305.17 | Down $ -0.34 | $305.17 | $305.17 | 100 |
| 03:48 PM | $305.52 | Up $0.33 | $305.52 | $305.52 | 100 |
| 03:46 PM | $305.18 | Up $0.01 | $305.18 | $305.18 | 200 |
| 03:46 PM | $305.18 | Up $0.00 | $305.18 | $305.18 | 0 |
| 03:45 PM | $305.17 | Down $ -0.23 | $305.40 | $305.17 | 1,000 |
| 03:44 PM | $305.40 | Down $ -0.25 | $305.77 | $305.28 | 2,600 |
| 03:42 PM | $305.65 | Down $ -0.06 | $306.04 | $305.65 | 500 |
| 03:42 PM | $305.65 | Up $0.00 | $306.04 | $305.65 | 0 |
| 03:40 PM | $305.71 | Down $ -0.10 | $306.04 | $305.67 | 2,900 |
| 03:40 PM | $305.71 | Up $0.00 | $306.04 | $305.67 | 0 |
| 03:39 PM | $305.81 | Up $0.03 | $305.81 | $305.79 | 300 |
| 03:38 PM | $305.78 | Up $0.17 | $305.78 | $305.78 | 200 |
| 03:37 PM | $305.61 | Down $ -0.20 | $305.61 | $305.61 | 100 |
| 03:36 PM | $305.81 | Down $ -0.10 | $305.81 | $305.81 | 200 |
| 03:33 PM | $305.91 | Up $0.05 | $305.91 | $305.90 | 200 |
| 03:33 PM | $305.91 | Up $0.00 | $305.91 | $305.90 | 0 |
| 03:33 PM | $305.91 | Up $0.00 | $305.91 | $305.90 | 0 |
| 03:27 PM | $305.86 | Up $0.46 | $305.86 | $305.63 | 400 |
| 03:27 PM | $305.86 | Up $0.00 | $305.86 | $305.63 | 0 |
| 03:27 PM | $305.86 | Up $0.00 | $305.86 | $305.63 | 0 |
| 03:27 PM | $305.86 | Up $0.00 | $305.86 | $305.63 | 0 |
| 03:27 PM | $305.86 | Up $0.00 | $305.86 | $305.63 | 0 |
| 03:27 PM | $305.86 | Up $0.00 | $305.86 | $305.63 | 0 |
| 03:24 PM | $305.40 | Down $ -0.01 | $305.40 | $305.40 | 100 |
| 03:24 PM | $305.40 | Up $0.00 | $305.40 | $305.40 | 0 |
| 03:24 PM | $305.40 | Up $0.00 | $305.40 | $305.40 | 0 |
| 03:23 PM | $305.41 | Up $0.00 | $305.98 | $305.41 | 1,100 |
| 03:21 PM | $305.41 | Down $ -0.01 | $305.41 | $305.28 | 200 |
| 03:21 PM | $305.41 | Up $0.00 | $305.41 | $305.28 | 0 |
| 03:19 PM | $305.42 | Up $0.01 | $305.42 | $305.42 | 300 |
| 03:19 PM | $305.42 | Up $0.00 | $305.42 | $305.42 | 0 |
| 03:18 PM | $305.41 | Down $ -0.16 | $305.57 | $305.41 | 700 |
| 03:17 PM | $305.57 | Up $0.15 | $306.10 | $305.57 | 200 |
| 03:16 PM | $305.42 | Down $ -0.24 | $305.81 | $305.42 | 200 |
| 03:14 PM | $305.66 | Down $ -0.34 | $305.88 | $305.66 | 1,000 |
| 03:14 PM | $305.66 | Up $0.00 | $305.88 | $305.66 | 0 |
| 03:10 PM | $306.00 | Up $0.00 | $306.43 | $306.00 | 500 |
| 03:10 PM | $306.00 | Up $0.00 | $306.43 | $306.00 | 0 |
| 03:10 PM | $306.00 | Up $0.00 | $306.43 | $306.00 | 0 |
| 03:10 PM | $306.00 | Up $0.00 | $306.43 | $306.00 | 0 |
| 03:09 PM | $306.00 | Up $0.29 | $306.00 | $305.71 | 1,000 |
| 03:07 PM | $305.71 | Up $0.03 | $305.71 | $305.70 | 500 |
| 03:07 PM | $305.71 | Up $0.00 | $305.71 | $305.70 | 0 |
| 03:06 PM | $305.68 | Up $0.00 | $305.68 | $305.68 | 100 |
| 03:05 PM | $305.68 | Up $0.29 | $305.71 | $305.22 | 800 |
| 03:03 PM | $305.39 | Down $ -0.08 | $305.39 | $305.39 | 100 |
| 03:03 PM | $305.39 | Up $0.00 | $305.39 | $305.39 | 0 |
| 03:02 PM | $305.47 | Up $0.15 | $305.48 | $305.32 | 400 |
| 02:59 PM | $305.32 | Up $0.00 | $305.32 | $305.32 | 100 |
| 02:59 PM | $305.32 | Up $0.00 | $305.32 | $305.32 | 0 |
| 02:59 PM | $305.32 | Up $0.00 | $305.32 | $305.32 | 0 |
| 02:57 PM | $305.32 | Down $ -0.39 | $305.70 | $305.32 | 300 |
| 02:57 PM | $305.32 | Up $0.00 | $305.70 | $305.32 | 0 |
| 02:56 PM | $305.71 | Up $0.32 | $305.71 | $305.59 | 200 |
| 02:54 PM | $305.39 | Down $ -0.16 | $305.39 | $305.39 | 100 |
| 02:54 PM | $305.39 | Up $0.00 | $305.39 | $305.39 | 0 |
| 02:52 PM | $305.55 | Up $0.13 | $305.55 | $305.55 | 100 |
| 02:52 PM | $305.55 | Up $0.00 | $305.55 | $305.55 | 0 |
| 02:51 PM | $305.42 | Up $0.87 | $305.42 | $304.60 | 2,300 |
| 02:50 PM | $304.55 | Up $0.22 | $304.55 | $304.55 | 100 |
| 02:48 PM | $304.33 | Down $ -0.56 | $304.33 | $304.33 | 100 |
| 02:48 PM | $304.33 | Up $0.00 | $304.33 | $304.33 | 0 |
| 02:45 PM | $304.89 | Up $0.35 | $304.89 | $304.54 | 400 |
| 02:45 PM | $304.89 | Up $0.00 | $304.89 | $304.54 | 0 |
| 02:45 PM | $304.89 | Up $0.00 | $304.89 | $304.54 | 0 |
| 02:37 PM | $304.54 | Up $0.04 | $304.54 | $304.54 | 100 |
| 02:37 PM | $304.54 | Up $0.00 | $304.54 | $304.54 | 0 |
| 02:37 PM | $304.54 | Up $0.00 | $304.54 | $304.54 | 0 |
| 02:37 PM | $304.54 | Up $0.00 | $304.54 | $304.54 | 0 |
| 02:37 PM | $304.54 | Up $0.00 | $304.54 | $304.54 | 0 |
| 02:37 PM | $304.54 | Up $0.00 | $304.54 | $304.54 | 0 |
| 02:37 PM | $304.54 | Up $0.00 | $304.54 | $304.54 | 0 |
| 02:37 PM | $304.54 | Up $0.00 | $304.54 | $304.54 | 0 |
| 02:33 PM | $304.50 | Down $ -0.59 | $305.18 | $304.50 | 3,400 |
| 02:33 PM | $304.50 | Up $0.00 | $305.18 | $304.50 | 0 |
| 02:33 PM | $304.50 | Up $0.00 | $305.18 | $304.50 | 0 |
| 02:33 PM | $304.50 | Up $0.00 | $305.18 | $304.50 | 0 |
| 02:32 PM | $305.09 | Down $ -0.45 | $305.33 | $304.99 | 1,500 |
| 02:30 PM | $305.54 | Down $ -0.01 | $305.54 | $305.54 | 200 |
| 02:30 PM | $305.54 | Up $0.00 | $305.54 | $305.54 | 0 |
| 02:25 PM | $305.55 | Down $ -0.43 | $306.40 | $305.55 | 400 |
| 02:25 PM | $305.55 | Up $0.00 | $306.40 | $305.55 | 0 |
| 02:25 PM | $305.55 | Up $0.00 | $306.40 | $305.55 | 0 |
| 02:25 PM | $305.55 | Up $0.00 | $306.40 | $305.55 | 0 |
| 02:25 PM | $305.55 | Up $0.00 | $306.40 | $305.55 | 0 |
| 02:24 PM | $305.98 | Up $0.11 | $306.06 | $305.98 | 200 |
| 02:22 PM | $305.87 | Down $ -0.02 | $305.87 | $305.87 | 100 |
| 02:22 PM | $305.87 | Up $0.00 | $305.87 | $305.87 | 0 |
| 02:20 PM | $305.90 | Up $0.00 | $305.90 | $305.90 | 200 |
| 02:20 PM | $305.90 | Up $0.00 | $305.90 | $305.90 | 0 |
| 02:17 PM | $305.90 | Up $0.56 | $305.90 | $305.90 | 100 |
| 02:17 PM | $305.90 | Up $0.00 | $305.90 | $305.90 | 0 |
| 02:17 PM | $305.90 | Up $0.00 | $305.90 | $305.90 | 0 |
| 02:14 PM | $305.33 | Down $ -0.65 | $305.45 | $305.33 | 300 |
| 02:14 PM | $305.33 | Up $0.00 | $305.45 | $305.33 | 0 |
| 02:14 PM | $305.33 | Up $0.00 | $305.45 | $305.33 | 0 |
| 02:10 PM | $305.98 | Up $0.06 | $305.98 | $305.91 | 1,500 |
| 02:10 PM | $305.98 | Up $0.00 | $305.98 | $305.91 | 0 |
| 02:10 PM | $305.98 | Up $0.00 | $305.98 | $305.91 | 0 |
| 02:10 PM | $305.98 | Up $0.00 | $305.98 | $305.91 | 0 |
| 02:08 PM | $305.93 | Down $ -0.14 | $305.93 | $305.93 | 200 |
| 02:08 PM | $305.93 | Up $0.00 | $305.93 | $305.93 | 0 |
| 02:05 PM | $306.07 | Down $ -0.43 | $306.07 | $306.07 | 200 |
| 02:05 PM | $306.07 | Up $0.00 | $306.07 | $306.07 | 0 |
| 02:05 PM | $306.07 | Up $0.00 | $306.07 | $306.07 | 0 |
| 02:01 PM | $306.50 | Down $ -0.02 | $306.52 | $306.50 | 200 |
| 02:01 PM | $306.50 | Up $0.00 | $306.52 | $306.50 | 0 |
| 02:01 PM | $306.50 | Up $0.00 | $306.52 | $306.50 | 0 |
| 02:01 PM | $306.50 | Up $0.00 | $306.52 | $306.50 | 0 |
| 01:58 PM | $306.52 | Down $ -0.49 | $307.02 | $306.52 | 500 |
| 01:58 PM | $306.52 | Up $0.00 | $307.02 | $306.52 | 0 |
| 01:58 PM | $306.52 | Up $0.00 | $307.02 | $306.52 | 0 |
| 01:57 PM | $307.01 | Down $ -0.02 | $307.32 | $307.01 | 1,000 |
| 01:56 PM | $307.03 | Up $0.41 | $307.33 | $306.42 | 2,100 |
| 01:55 PM | $306.62 | Up $0.26 | $306.62 | $306.62 | 200 |
| 01:51 PM | $306.36 | Up $0.04 | $306.36 | $306.36 | 200 |
| 01:51 PM | $306.36 | Up $0.00 | $306.36 | $306.36 | 0 |
| 01:51 PM | $306.36 | Up $0.00 | $306.36 | $306.36 | 0 |
| 01:51 PM | $306.36 | Up $0.00 | $306.36 | $306.36 | 0 |
| 01:50 PM | $306.32 | Up $0.28 | $306.32 | $306.32 | 100 |
| 01:48 PM | $306.04 | Down $ -0.10 | $306.04 | $306.04 | 200 |
| 01:48 PM | $306.04 | Up $0.00 | $306.04 | $306.04 | 0 |
| 01:46 PM | $306.14 | Down $ -0.48 | $306.29 | $306.10 | 600 |
| 01:46 PM | $306.14 | Up $0.00 | $306.29 | $306.10 | 0 |
| 01:44 PM | $306.62 | Up $0.35 | $306.62 | $306.62 | 100 |
| 01:44 PM | $306.62 | Up $0.00 | $306.62 | $306.62 | 0 |
| 01:43 PM | $306.27 | Down $ -0.21 | $306.72 | $306.27 | 1,100 |
| 01:41 PM | $306.48 | Up $0.23 | $306.71 | $306.48 | 200 |
| 01:41 PM | $306.48 | Up $0.00 | $306.71 | $306.48 | 0 |
| 01:33 PM | $306.25 | Up $0.45 | $306.25 | $306.25 | 100 |
| 01:33 PM | $306.25 | Up $0.00 | $306.25 | $306.25 | 0 |
| 01:33 PM | $306.25 | Up $0.00 | $306.25 | $306.25 | 0 |
| 01:33 PM | $306.25 | Up $0.00 | $306.25 | $306.25 | 0 |
| 01:33 PM | $306.25 | Up $0.00 | $306.25 | $306.25 | 0 |
| 01:33 PM | $306.25 | Up $0.00 | $306.25 | $306.25 | 0 |
| 01:33 PM | $306.25 | Up $0.00 | $306.25 | $306.25 | 0 |
| 01:33 PM | $306.25 | Up $0.00 | $306.25 | $306.25 | 0 |
| 01:30 PM | $305.80 | Down $ -0.09 | $305.80 | $305.80 | 200 |
| 01:30 PM | $305.80 | Up $0.00 | $305.80 | $305.80 | 0 |
| 01:30 PM | $305.80 | Up $0.00 | $305.80 | $305.80 | 0 |
| 01:27 PM | $305.89 | Up $0.06 | $305.89 | $305.89 | 100 |
| 01:27 PM | $305.89 | Up $0.00 | $305.89 | $305.89 | 0 |
| 01:27 PM | $305.89 | Up $0.00 | $305.89 | $305.89 | 0 |
| 01:26 PM | $305.83 | Down $ -0.77 | $306.46 | $305.83 | 1,500 |
| 01:25 PM | $306.60 | Up $0.00 | $306.61 | $306.60 | 300 |
| 01:24 PM | $306.60 | Up $0.02 | $306.60 | $306.60 | 200 |
| 01:21 PM | $306.58 | Down $ -0.22 | $306.66 | $306.58 | 300 |
| 01:21 PM | $306.58 | Up $0.00 | $306.66 | $306.58 | 0 |
| 01:21 PM | $306.58 | Up $0.00 | $306.66 | $306.58 | 0 |
| 01:17 PM | $306.80 | Down $ -0.40 | $306.81 | $306.80 | 400 |
| 01:17 PM | $306.80 | Up $0.00 | $306.81 | $306.80 | 0 |
| 01:17 PM | $306.80 | Up $0.00 | $306.81 | $306.80 | 0 |
| 01:17 PM | $306.80 | Up $0.00 | $306.81 | $306.80 | 0 |
| 01:13 PM | $307.20 | Up $0.26 | $307.20 | $307.02 | 200 |
| 01:13 PM | $307.20 | Up $0.00 | $307.20 | $307.02 | 0 |
| 01:13 PM | $307.20 | Up $0.00 | $307.20 | $307.02 | 0 |
| 01:13 PM | $307.20 | Up $0.00 | $307.20 | $307.02 | 0 |
| 01:12 PM | $306.94 | Down $ -0.64 | $306.94 | $306.94 | 100 |
| 01:10 PM | $307.58 | Down $ -0.03 | $307.58 | $307.58 | 100 |
| 01:10 PM | $307.58 | Up $0.00 | $307.58 | $307.58 | 0 |
| 01:08 PM | $307.61 | Up $1.02 | $307.61 | $306.52 | 1,800 |
| 01:08 PM | $307.61 | Up $0.00 | $307.61 | $306.52 | 0 |
| 01:03 PM | $306.59 | Down $ -0.15 | $306.59 | $306.59 | 100 |
| 01:03 PM | $306.59 | Up $0.00 | $306.59 | $306.59 | 0 |
| 01:03 PM | $306.59 | Up $0.00 | $306.59 | $306.59 | 0 |
| 01:03 PM | $306.59 | Up $0.00 | $306.59 | $306.59 | 0 |
| 01:03 PM | $306.59 | Up $0.00 | $306.59 | $306.59 | 0 |
| 12:54 PM | $306.74 | Up $0.26 | $306.74 | $306.49 | 1,000 |
| 12:54 PM | $306.74 | Up $0.00 | $306.74 | $306.49 | 0 |
| 12:54 PM | $306.74 | Up $0.00 | $306.74 | $306.49 | 0 |
| 12:54 PM | $306.74 | Up $0.00 | $306.74 | $306.49 | 0 |
| 12:54 PM | $306.74 | Up $0.00 | $306.74 | $306.49 | 0 |
| 12:54 PM | $306.74 | Up $0.00 | $306.74 | $306.49 | 0 |
| 12:54 PM | $306.74 | Up $0.00 | $306.74 | $306.49 | 0 |
| 12:54 PM | $306.74 | Up $0.00 | $306.74 | $306.49 | 0 |
| 12:54 PM | $306.74 | Up $0.00 | $306.74 | $306.49 | 0 |
| 12:52 PM | $306.48 | Up $0.17 | $306.48 | $306.04 | 400 |
| 12:52 PM | $306.48 | Up $0.00 | $306.48 | $306.04 | 0 |
| 12:50 PM | $306.31 | Up $0.73 | $306.31 | $306.31 | 1,300 |
| 12:50 PM | $306.31 | Up $0.00 | $306.31 | $306.31 | 0 |
| 12:49 PM | $305.58 | Up $0.16 | $305.58 | $305.58 | 200 |
| 12:42 PM | $305.42 | Up $0.02 | $305.42 | $305.42 | 300 |
| 12:42 PM | $305.42 | Up $0.00 | $305.42 | $305.42 | 0 |
| 12:42 PM | $305.42 | Up $0.00 | $305.42 | $305.42 | 0 |
| 12:42 PM | $305.42 | Up $0.00 | $305.42 | $305.42 | 0 |
| 12:42 PM | $305.42 | Up $0.00 | $305.42 | $305.42 | 0 |
| 12:42 PM | $305.42 | Up $0.00 | $305.42 | $305.42 | 0 |
| 12:42 PM | $305.42 | Up $0.00 | $305.42 | $305.42 | 0 |
| 12:39 PM | $305.40 | Down $ -0.43 | $305.50 | $305.40 | 400 |
| 12:39 PM | $305.40 | Up $0.00 | $305.50 | $305.40 | 0 |
| 12:39 PM | $305.40 | Up $0.00 | $305.50 | $305.40 | 0 |
| 12:32 PM | $305.83 | Up $0.00 | $305.83 | $305.83 | 100 |
| 12:32 PM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 12:32 PM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 12:32 PM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 12:32 PM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 12:32 PM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 12:32 PM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 12:30 PM | $305.83 | Down $ -0.36 | $305.83 | $305.83 | 100 |
| 12:30 PM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 12:29 PM | $306.19 | Up $0.00 | $306.35 | $306.19 | 1,100 |
| 12:28 PM | $306.19 | Up $0.28 | $306.19 | $306.19 | 100 |
| 12:26 PM | $305.91 | Down $ -0.36 | $306.47 | $305.91 | 1,100 |
| 12:26 PM | $305.91 | Up $0.00 | $306.47 | $305.91 | 0 |
| 12:20 PM | $306.27 | Down $ -0.05 | $306.27 | $306.27 | 100 |
| 12:20 PM | $306.27 | Up $0.00 | $306.27 | $306.27 | 0 |
| 12:20 PM | $306.27 | Up $0.00 | $306.27 | $306.27 | 0 |
| 12:20 PM | $306.27 | Up $0.00 | $306.27 | $306.27 | 0 |
| 12:20 PM | $306.27 | Up $0.00 | $306.27 | $306.27 | 0 |
| 12:20 PM | $306.27 | Up $0.00 | $306.27 | $306.27 | 0 |
| 12:16 PM | $306.32 | Up $0.06 | $306.83 | $306.32 | 200 |
| 12:16 PM | $306.32 | Up $0.00 | $306.83 | $306.32 | 0 |
| 12:16 PM | $306.32 | Up $0.00 | $306.83 | $306.32 | 0 |
| 12:16 PM | $306.32 | Up $0.00 | $306.83 | $306.32 | 0 |
| 12:14 PM | $306.26 | Down $ -0.53 | $306.32 | $306.26 | 700 |
| 12:14 PM | $306.26 | Up $0.00 | $306.32 | $306.26 | 0 |
| 12:04 PM | $306.79 | Down $ -1.45 | $307.60 | $306.79 | 1,000 |
| 12:04 PM | $306.79 | Up $0.00 | $307.60 | $306.79 | 0 |
| 12:04 PM | $306.79 | Up $0.00 | $307.60 | $306.79 | 0 |
| 12:04 PM | $306.79 | Up $0.00 | $307.60 | $306.79 | 0 |
| 12:04 PM | $306.79 | Up $0.00 | $307.60 | $306.79 | 0 |
| 12:04 PM | $306.79 | Up $0.00 | $307.60 | $306.79 | 0 |
| 12:04 PM | $306.79 | Up $0.00 | $307.60 | $306.79 | 0 |
| 12:04 PM | $306.79 | Up $0.00 | $307.60 | $306.79 | 0 |
| 12:04 PM | $306.79 | Up $0.00 | $307.60 | $306.79 | 0 |
| 12:04 PM | $306.79 | Up $0.00 | $307.60 | $306.79 | 0 |
| 11:49 AM | $308.24 | Up $0.10 | $308.24 | $308.24 | 100 |
| 11:49 AM | $308.24 | Up $0.00 | $308.24 | $308.24 | 0 |
| 11:49 AM | $308.24 | Up $0.00 | $308.24 | $308.24 | 0 |
| 11:49 AM | $308.24 | Up $0.00 | $308.24 | $308.24 | 0 |
| 11:49 AM | $308.24 | Up $0.00 | $308.24 | $308.24 | 0 |
| 11:49 AM | $308.24 | Up $0.00 | $308.24 | $308.24 | 0 |
| 11:49 AM | $308.24 | Up $0.00 | $308.24 | $308.24 | 0 |
| 11:49 AM | $308.24 | Up $0.00 | $308.24 | $308.24 | 0 |
| 11:49 AM | $308.24 | Up $0.00 | $308.24 | $308.24 | 0 |
| 11:49 AM | $308.24 | Up $0.00 | $308.24 | $308.24 | 0 |
| 11:49 AM | $308.24 | Up $0.00 | $308.24 | $308.24 | 0 |
| 11:49 AM | $308.24 | Up $0.00 | $308.24 | $308.24 | 0 |
| 11:49 AM | $308.24 | Up $0.00 | $308.24 | $308.24 | 0 |
| 11:49 AM | $308.24 | Up $0.00 | $308.24 | $308.24 | 0 |
| 11:49 AM | $308.24 | Up $0.00 | $308.24 | $308.24 | 0 |
| 11:40 AM | $308.14 | Up $0.00 | $308.14 | $308.14 | 200 |
| 11:40 AM | $308.14 | Up $0.00 | $308.14 | $308.14 | 0 |
| 11:40 AM | $308.14 | Up $0.00 | $308.14 | $308.14 | 0 |
| 11:40 AM | $308.14 | Up $0.00 | $308.14 | $308.14 | 0 |
| 11:40 AM | $308.14 | Up $0.00 | $308.14 | $308.14 | 0 |
| 11:40 AM | $308.14 | Up $0.00 | $308.14 | $308.14 | 0 |
| 11:40 AM | $308.14 | Up $0.00 | $308.14 | $308.14 | 0 |
| 11:40 AM | $308.14 | Up $0.00 | $308.14 | $308.14 | 0 |
| 11:40 AM | $308.14 | Up $0.00 | $308.14 | $308.14 | 0 |
| 11:39 AM | $308.14 | Down $ -0.02 | $308.45 | $308.14 | 400 |
| 11:31 AM | $308.16 | Down $ -0.79 | $309.00 | $308.16 | 1,600 |
| 11:31 AM | $308.16 | Up $0.00 | $309.00 | $308.16 | 0 |
| 11:31 AM | $308.16 | Up $0.00 | $309.00 | $308.16 | 0 |
| 11:31 AM | $308.16 | Up $0.00 | $309.00 | $308.16 | 0 |
| 11:31 AM | $308.16 | Up $0.00 | $309.00 | $308.16 | 0 |
| 11:31 AM | $308.16 | Up $0.00 | $309.00 | $308.16 | 0 |
| 11:31 AM | $308.16 | Up $0.00 | $309.00 | $308.16 | 0 |
| 11:31 AM | $308.16 | Up $0.00 | $309.00 | $308.16 | 0 |
| 11:30 AM | $308.95 | Down $ -0.59 | $308.95 | $308.95 | 100 |
| 11:24 AM | $309.54 | Down $ -0.23 | $309.54 | $309.54 | 100 |
| 11:24 AM | $309.54 | Up $0.00 | $309.54 | $309.54 | 0 |
| 11:24 AM | $309.54 | Up $0.00 | $309.54 | $309.54 | 0 |
| 11:24 AM | $309.54 | Up $0.00 | $309.54 | $309.54 | 0 |
| 11:24 AM | $309.54 | Up $0.00 | $309.54 | $309.54 | 0 |
| 11:24 AM | $309.54 | Up $0.00 | $309.54 | $309.54 | 0 |
| 11:23 AM | $309.77 | Down $ -0.92 | $310.35 | $309.77 | 900 |
| 11:22 AM | $310.69 | Up $0.38 | $311.10 | $310.53 | 500 |
| 11:21 AM | $310.31 | Down $ -0.32 | $310.31 | $310.30 | 200 |
| 11:20 AM | $310.63 | Up $1.26 | $310.63 | $309.46 | 3,200 |
| 11:19 AM | $309.37 | Up $0.91 | $309.37 | $308.26 | 3,800 |
| 11:17 AM | $308.46 | Up $0.03 | $308.46 | $308.46 | 100 |
| 11:17 AM | $308.46 | Up $0.00 | $308.46 | $308.46 | 0 |
| 11:16 AM | $308.43 | Up $0.28 | $308.43 | $308.43 | 100 |
| 11:13 AM | $308.15 | Up $0.33 | $308.15 | $308.15 | 200 |
| 11:13 AM | $308.15 | Up $0.00 | $308.15 | $308.15 | 0 |
| 11:13 AM | $308.15 | Up $0.00 | $308.15 | $308.15 | 0 |
| 11:09 AM | $307.82 | Down $ -0.64 | $308.02 | $307.82 | 300 |
| 11:09 AM | $307.82 | Up $0.00 | $308.02 | $307.82 | 0 |
| 11:09 AM | $307.82 | Up $0.00 | $308.02 | $307.82 | 0 |
| 11:09 AM | $307.82 | Up $0.00 | $308.02 | $307.82 | 0 |
| 11:08 AM | $308.46 | Down $ -0.32 | $308.46 | $307.80 | 600 |
| 11:07 AM | $308.78 | Down $ -0.01 | $308.96 | $308.45 | 2,300 |
| 11:06 AM | $308.79 | Up $2.30 | $308.79 | $305.94 | 9,400 |
| 11:02 AM | $306.49 | Down $ -0.19 | $306.62 | $306.49 | 700 |
| 11:02 AM | $306.49 | Up $0.00 | $306.62 | $306.49 | 0 |
| 11:02 AM | $306.49 | Up $0.00 | $306.62 | $306.49 | 0 |
| 11:02 AM | $306.49 | Up $0.00 | $306.62 | $306.49 | 0 |
| 11:01 AM | $306.68 | Down $ -0.32 | $306.74 | $306.68 | 300 |
| 10:58 AM | $307.00 | Down $ -0.42 | $307.42 | $307.00 | 400 |
| 10:58 AM | $307.00 | Up $0.00 | $307.42 | $307.00 | 0 |
| 10:58 AM | $307.00 | Up $0.00 | $307.42 | $307.00 | 0 |
| 10:57 AM | $307.42 | Down $ -0.40 | $307.42 | $307.42 | 100 |
| 10:55 AM | $307.82 | Up $0.85 | $307.82 | $307.18 | 700 |
| 10:55 AM | $307.82 | Up $0.00 | $307.82 | $307.18 | 0 |
| 10:54 AM | $306.97 | Up $1.22 | $307.00 | $306.49 | 1,500 |
| 10:49 AM | $305.75 | Up $1.01 | $305.75 | $305.15 | 1,200 |
| 10:49 AM | $305.75 | Up $0.00 | $305.75 | $305.15 | 0 |
| 10:49 AM | $305.75 | Up $0.00 | $305.75 | $305.15 | 0 |
| 10:49 AM | $305.75 | Up $0.00 | $305.75 | $305.15 | 0 |
| 10:49 AM | $305.75 | Up $0.00 | $305.75 | $305.15 | 0 |
| 10:46 AM | $304.74 | Up $0.13 | $304.74 | $304.74 | 100 |
| 10:46 AM | $304.74 | Up $0.00 | $304.74 | $304.74 | 0 |
| 10:46 AM | $304.74 | Up $0.00 | $304.74 | $304.74 | 0 |
| 10:43 AM | $304.60 | Down $ -0.33 | $305.43 | $304.60 | 1,600 |
| 10:43 AM | $304.60 | Up $0.00 | $305.43 | $304.60 | 0 |
| 10:43 AM | $304.60 | Up $0.00 | $305.43 | $304.60 | 0 |
| 10:36 AM | $304.93 | Down $ -0.39 | $305.12 | $304.93 | 200 |
| 10:36 AM | $304.93 | Up $0.00 | $305.12 | $304.93 | 0 |
| 10:36 AM | $304.93 | Up $0.00 | $305.12 | $304.93 | 0 |
| 10:36 AM | $304.93 | Up $0.00 | $305.12 | $304.93 | 0 |
| 10:36 AM | $304.93 | Up $0.00 | $305.12 | $304.93 | 0 |
| 10:36 AM | $304.93 | Up $0.00 | $305.12 | $304.93 | 0 |
| 10:36 AM | $304.93 | Up $0.00 | $305.12 | $304.93 | 0 |
| 10:35 AM | $305.32 | Down $ -0.13 | $305.32 | $305.25 | 300 |
| 10:34 AM | $305.45 | Up $0.45 | $305.45 | $305.45 | 100 |
| 10:33 AM | $305.00 | Down $ -0.47 | $305.04 | $304.80 | 1,100 |
| 10:29 AM | $305.47 | Down $ -0.93 | $306.26 | $305.47 | 1,300 |
| 10:29 AM | $305.47 | Up $0.00 | $306.26 | $305.47 | 0 |
| 10:29 AM | $305.47 | Up $0.00 | $306.26 | $305.47 | 0 |
| 10:29 AM | $305.47 | Up $0.00 | $306.26 | $305.47 | 0 |
| 10:28 AM | $306.40 | Down $ -0.64 | $306.41 | $306.40 | 300 |
| 10:26 AM | $307.04 | Down $ -0.20 | $307.22 | $306.74 | 500 |
| 10:26 AM | $307.04 | Up $0.00 | $307.22 | $306.74 | 0 |
| 10:25 AM | $307.24 | Up $2.24 | $307.24 | $305.00 | 5,600 |
| 10:24 AM | $305.00 | Up $0.26 | $305.05 | $304.74 | 1,200 |
| 10:22 AM | $304.74 | Up $0.09 | $304.74 | $304.37 | 500 |
| 10:22 AM | $304.74 | Up $0.00 | $304.74 | $304.37 | 0 |
| 10:19 AM | $304.65 | Up $0.67 | $304.65 | $304.15 | 200 |
| 10:19 AM | $304.65 | Up $0.00 | $304.65 | $304.15 | 0 |
| 10:19 AM | $304.65 | Up $0.00 | $304.65 | $304.15 | 0 |
| 10:18 AM | $303.98 | Up $0.46 | $304.24 | $303.74 | 900 |
| 10:17 AM | $303.52 | Up $0.10 | $303.52 | $303.44 | 300 |
| 10:14 AM | $303.42 | Down $ -0.40 | $303.61 | $303.42 | 300 |
| 10:14 AM | $303.42 | Up $0.00 | $303.61 | $303.42 | 0 |
| 10:14 AM | $303.42 | Up $0.00 | $303.61 | $303.42 | 0 |
| 10:13 AM | $303.83 | Down $ -1.07 | $304.89 | $303.42 | 1,200 |
| 10:12 AM | $304.89 | Down $ -0.59 | $305.23 | $304.17 | 1,800 |
| 10:10 AM | $305.48 | Up $0.00 | $305.52 | $305.48 | 400 |
| 10:10 AM | $305.48 | Up $0.00 | $305.52 | $305.48 | 0 |
| 10:08 AM | $305.48 | Up $0.38 | $305.48 | $305.02 | 200 |
| 10:08 AM | $305.48 | Up $0.00 | $305.48 | $305.02 | 0 |
| 10:07 AM | $305.11 | Up $0.50 | $305.48 | $304.59 | 1,000 |
| 10:04 AM | $304.60 | Up $0.00 | $305.01 | $304.57 | 1,000 |
| 10:04 AM | $304.60 | Up $0.00 | $305.01 | $304.57 | 0 |
| 10:04 AM | $304.60 | Up $0.00 | $305.01 | $304.57 | 0 |
| 10:03 AM | $304.60 | Up $0.18 | $304.60 | $304.60 | 100 |
| 10:02 AM | $304.42 | Up $0.21 | $305.02 | $303.62 | 2,500 |
| 10:01 AM | $304.21 | Up $0.28 | $304.21 | $303.50 | 500 |
| 10:00 AM | $303.93 | Up $1.87 | $303.93 | $302.87 | 700 |
| 09:56 AM | $302.06 | Up $0.65 | $302.06 | $302.06 | 200 |
| 09:56 AM | $302.06 | Up $0.00 | $302.06 | $302.06 | 0 |
| 09:56 AM | $302.06 | Up $0.00 | $302.06 | $302.06 | 0 |
| 09:56 AM | $302.06 | Up $0.00 | $302.06 | $302.06 | 0 |
| 09:55 AM | $301.41 | Down $ -0.52 | $301.41 | $301.41 | 100 |
| 09:53 AM | $301.93 | Up $0.83 | $301.93 | $301.00 | 1,900 |
| 09:53 AM | $301.93 | Up $0.00 | $301.93 | $301.00 | 0 |
| 09:52 AM | $301.10 | Up $1.98 | $301.10 | $299.10 | 2,100 |
| 09:51 AM | $299.12 | Down $ -0.87 | $300.05 | $299.12 | 1,500 |
| 09:50 AM | $299.99 | Down $ -0.58 | $299.99 | $299.99 | 100 |
| 09:49 AM | $300.58 | Up $1.56 | $300.58 | $299.09 | 600 |
| 09:48 AM | $299.02 | Down $ -2.80 | $301.81 | $299.02 | 3,600 |
| 09:47 AM | $301.82 | Down $ -0.71 | $301.82 | $301.82 | 100 |
| 09:44 AM | $302.53 | Down $ -1.31 | $302.54 | $301.96 | 1,400 |
| 09:44 AM | $302.53 | Up $0.00 | $302.54 | $301.96 | 0 |
| 09:44 AM | $302.53 | Up $0.00 | $302.54 | $301.96 | 0 |
| 09:42 AM | $303.84 | Down $ -0.94 | $305.10 | $303.84 | 1,200 |
| 09:42 AM | $303.84 | Up $0.00 | $305.10 | $303.84 | 0 |
| 09:38 AM | $304.78 | Down $ -1.22 | $306.82 | $304.77 | 1,300 |
| 09:38 AM | $304.78 | Up $0.00 | $306.82 | $304.77 | 0 |
| 09:38 AM | $304.78 | Up $0.00 | $306.82 | $304.77 | 0 |
| 09:38 AM | $304.78 | Up $0.00 | $306.82 | $304.77 | 0 |
| 09:37 AM | $306.00 | Up $2.17 | $306.00 | $304.25 | 900 |
| 09:36 AM | $303.84 | Up $3.82 | $305.00 | $303.29 | 1,500 |
| 09:30 AM | $300.01 | Down $ -2.87 | $304.31 | $300.01 | 3,700 |
| 09:30 AM | $300.01 | Up $0.00 | $304.31 | $300.01 | 0 |
| 09:30 AM | $300.01 | Up $0.00 | $304.31 | $300.01 | 0 |
| 09:30 AM | $300.01 | Up $0.00 | $304.31 | $300.01 | 0 |
| 09:30 AM | $300.01 | Up $0.00 | $304.31 | $300.01 | 0 |
| 09:30 AM | $300.01 | Up $0.00 | $304.31 | $300.01 | 0 |
| Previous close | $302.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table