Find a quote
BOMBARDIER INC., CL. B, SV
246.28 Down -4.31 (-1.75 %)
Delayed : 2026/04/23 15:40:19
- Previous close $250.59
- Opening $248.15
- Today High $261.50
- Today Low $245.08
- Price Bid $246.04
- Price Ask $246.04
- 52 Weeks High $283.99
- 52 Weeks Low $81.02
- Size Bid 2
- Size Ask 7
- Volume 253,805
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:40 PM | $246.07 | Down $ -0.21 | $246.62 | $246.05 | 2,400 |
| 03:39 PM | $246.28 | Down $ -0.22 | $246.28 | $246.28 | 600 |
| 03:38 PM | $246.50 | Down $ -0.28 | $246.50 | $246.50 | 200 |
| 03:37 PM | $246.78 | Up $0.23 | $246.78 | $246.55 | 200 |
| 03:36 PM | $246.55 | Up $0.22 | $246.55 | $246.55 | 100 |
| 03:35 PM | $246.33 | Down $ -0.25 | $246.55 | $246.33 | 700 |
| 03:34 PM | $246.58 | Down $ -0.41 | $246.73 | $246.58 | 1,800 |
| 03:32 PM | $246.99 | Down $ -0.02 | $246.99 | $246.83 | 200 |
| 03:32 PM | $246.99 | Up $0.00 | $246.99 | $246.83 | 0 |
| 03:30 PM | $247.01 | Up $0.06 | $247.01 | $247.01 | 800 |
| 03:30 PM | $247.01 | Up $0.00 | $247.01 | $247.01 | 0 |
| 03:28 PM | $246.95 | Up $0.14 | $247.03 | $246.61 | 2,900 |
| 03:28 PM | $246.95 | Up $0.00 | $247.03 | $246.61 | 0 |
| 03:27 PM | $246.81 | Up $0.00 | $246.81 | $246.81 | 200 |
| 03:25 PM | $246.81 | Up $0.00 | $246.81 | $246.81 | 100 |
| 03:25 PM | $246.81 | Up $0.00 | $246.81 | $246.81 | 0 |
| 03:24 PM | $246.81 | Up $0.00 | $246.81 | $246.62 | 200 |
| 03:23 PM | $246.80 | Down $ -0.06 | $246.80 | $246.70 | 900 |
| 03:20 PM | $246.86 | Down $ -0.32 | $247.02 | $246.86 | 900 |
| 03:20 PM | $246.86 | Up $0.00 | $247.02 | $246.86 | 0 |
| 03:20 PM | $246.86 | Up $0.00 | $247.02 | $246.86 | 0 |
| 03:19 PM | $247.18 | Up $0.32 | $247.18 | $247.18 | 100 |
| 03:18 PM | $246.86 | Down $ -0.24 | $246.92 | $246.86 | 200 |
| 03:17 PM | $247.10 | Up $0.24 | $247.10 | $247.10 | 200 |
| 03:15 PM | $246.86 | Up $0.00 | $246.86 | $246.86 | 200 |
| 03:15 PM | $246.86 | Up $0.00 | $246.86 | $246.86 | 0 |
| 03:14 PM | $246.86 | Down $ -0.08 | $246.86 | $246.86 | 200 |
| 03:12 PM | $246.94 | Down $ -0.12 | $246.95 | $246.94 | 700 |
| 03:12 PM | $246.94 | Up $0.00 | $246.95 | $246.94 | 0 |
| 03:11 PM | $247.06 | Down $ -0.31 | $247.09 | $247.06 | 900 |
| 03:10 PM | $247.37 | Down $ -0.30 | $247.37 | $247.37 | 200 |
| 03:08 PM | $247.67 | Up $0.69 | $247.79 | $247.07 | 2,100 |
| 03:08 PM | $247.67 | Up $0.00 | $247.79 | $247.07 | 0 |
| 03:05 PM | $246.98 | Down $ -0.27 | $247.41 | $246.98 | 300 |
| 03:05 PM | $246.98 | Up $0.00 | $247.41 | $246.98 | 0 |
| 03:05 PM | $246.98 | Up $0.00 | $247.41 | $246.98 | 0 |
| 03:04 PM | $247.25 | Down $ -0.01 | $247.25 | $247.25 | 300 |
| 03:02 PM | $247.26 | Down $ -0.33 | $247.26 | $247.26 | 100 |
| 03:02 PM | $247.26 | Up $0.00 | $247.26 | $247.26 | 0 |
| 03:01 PM | $247.59 | Up $0.22 | $247.60 | $247.59 | 400 |
| 02:59 PM | $247.37 | Down $ -0.33 | $247.70 | $247.37 | 300 |
| 02:59 PM | $247.37 | Up $0.00 | $247.70 | $247.37 | 0 |
| 02:58 PM | $247.70 | Up $0.00 | $247.70 | $247.70 | 200 |
| 02:57 PM | $247.70 | Down $ -0.21 | $247.78 | $247.60 | 700 |
| 02:55 PM | $247.91 | Up $0.06 | $247.91 | $247.91 | 100 |
| 02:55 PM | $247.91 | Up $0.00 | $247.91 | $247.91 | 0 |
| 02:54 PM | $247.85 | Down $ -0.19 | $247.90 | $247.85 | 400 |
| 02:53 PM | $248.04 | Down $ -0.05 | $248.04 | $248.04 | 300 |
| 02:51 PM | $248.09 | Up $0.30 | $248.09 | $248.09 | 100 |
| 02:51 PM | $248.09 | Up $0.00 | $248.09 | $248.09 | 0 |
| 02:49 PM | $247.79 | Down $ -0.44 | $248.11 | $247.79 | 300 |
| 02:49 PM | $247.79 | Up $0.00 | $248.11 | $247.79 | 0 |
| 02:48 PM | $248.23 | Down $ -0.14 | $248.23 | $247.97 | 1,000 |
| 02:47 PM | $248.37 | Up $0.18 | $248.37 | $248.37 | 100 |
| 02:46 PM | $248.19 | Up $0.37 | $248.19 | $248.19 | 200 |
| 02:42 PM | $247.82 | Down $ -0.42 | $247.99 | $247.82 | 700 |
| 02:42 PM | $247.82 | Up $0.00 | $247.99 | $247.82 | 0 |
| 02:42 PM | $247.82 | Up $0.00 | $247.99 | $247.82 | 0 |
| 02:42 PM | $247.82 | Up $0.00 | $247.99 | $247.82 | 0 |
| 02:41 PM | $248.24 | Down $ -0.03 | $248.24 | $248.24 | 100 |
| 02:40 PM | $248.27 | Down $ -0.75 | $248.40 | $248.27 | 200 |
| 02:37 PM | $249.02 | Down $ -0.46 | $249.39 | $249.02 | 600 |
| 02:37 PM | $249.02 | Up $0.00 | $249.39 | $249.02 | 0 |
| 02:37 PM | $249.02 | Up $0.00 | $249.39 | $249.02 | 0 |
| 02:33 PM | $249.48 | Up $0.10 | $249.48 | $249.48 | 200 |
| 02:33 PM | $249.48 | Up $0.00 | $249.48 | $249.48 | 0 |
| 02:33 PM | $249.48 | Up $0.00 | $249.48 | $249.48 | 0 |
| 02:33 PM | $249.48 | Up $0.00 | $249.48 | $249.48 | 0 |
| 02:29 PM | $249.38 | Up $0.19 | $249.41 | $248.99 | 1,600 |
| 02:29 PM | $249.38 | Up $0.00 | $249.41 | $248.99 | 0 |
| 02:29 PM | $249.38 | Up $0.00 | $249.41 | $248.99 | 0 |
| 02:29 PM | $249.38 | Up $0.00 | $249.41 | $248.99 | 0 |
| 02:28 PM | $249.19 | Up $0.20 | $249.19 | $248.96 | 300 |
| 02:27 PM | $248.99 | Down $ -0.19 | $249.18 | $248.98 | 400 |
| 02:26 PM | $249.18 | Up $0.37 | $249.18 | $248.73 | 800 |
| 02:22 PM | $248.81 | Down $ -0.25 | $248.81 | $248.81 | 100 |
| 02:22 PM | $248.81 | Up $0.00 | $248.81 | $248.81 | 0 |
| 02:22 PM | $248.81 | Up $0.00 | $248.81 | $248.81 | 0 |
| 02:22 PM | $248.81 | Up $0.00 | $248.81 | $248.81 | 0 |
| 02:20 PM | $249.06 | Up $0.72 | $249.06 | $249.06 | 100 |
| 02:20 PM | $249.06 | Up $0.00 | $249.06 | $249.06 | 0 |
| 02:19 PM | $248.34 | Down $ -0.66 | $249.03 | $248.34 | 300 |
| 02:18 PM | $249.00 | Down $ -0.02 | $249.00 | $249.00 | 200 |
| 02:17 PM | $249.02 | Up $0.26 | $249.02 | $248.56 | 200 |
| 02:15 PM | $248.76 | Down $ -0.29 | $248.86 | $248.67 | 700 |
| 02:15 PM | $248.76 | Up $0.00 | $248.86 | $248.67 | 0 |
| 02:14 PM | $249.05 | Down $ -0.15 | $249.70 | $249.05 | 300 |
| 02:12 PM | $249.20 | Down $ -0.01 | $249.45 | $249.20 | 500 |
| 02:12 PM | $249.20 | Up $0.00 | $249.45 | $249.20 | 0 |
| 02:11 PM | $249.21 | Down $ -0.43 | $249.45 | $249.20 | 600 |
| 02:10 PM | $249.64 | Up $0.41 | $249.64 | $249.25 | 2,900 |
| 02:09 PM | $249.23 | Up $0.03 | $249.26 | $249.05 | 900 |
| 02:08 PM | $249.20 | Down $ -0.26 | $249.45 | $249.01 | 3,100 |
| 02:07 PM | $249.46 | Up $0.27 | $249.46 | $249.45 | 300 |
| 02:06 PM | $249.19 | Down $ -0.27 | $249.45 | $249.19 | 900 |
| 02:05 PM | $249.46 | Up $0.47 | $249.46 | $249.46 | 300 |
| 02:04 PM | $248.99 | Up $1.17 | $249.00 | $248.56 | 1,500 |
| 02:03 PM | $247.82 | Up $0.00 | $248.08 | $247.82 | 200 |
| 02:02 PM | $247.82 | Up $0.79 | $247.82 | $247.82 | 300 |
| 02:01 PM | $247.03 | Up $0.42 | $247.03 | $246.73 | 3,300 |
| 02:00 PM | $246.61 | Down $ -0.13 | $246.73 | $246.61 | 400 |
| 01:59 PM | $246.74 | Up $0.06 | $246.74 | $246.74 | 100 |
| 01:58 PM | $246.68 | Up $0.00 | $246.68 | $246.65 | 400 |
| 01:57 PM | $246.68 | Up $0.39 | $246.68 | $246.67 | 300 |
| 01:56 PM | $246.29 | Down $ -0.31 | $246.60 | $246.29 | 1,500 |
| 01:55 PM | $246.60 | Up $0.35 | $246.60 | $246.27 | 10,000 |
| 01:54 PM | $246.25 | Down $ -0.14 | $246.61 | $246.25 | 10,800 |
| 01:53 PM | $246.39 | Up $0.28 | $246.82 | $246.15 | 6,000 |
| 01:51 PM | $246.11 | Up $0.29 | $246.20 | $246.11 | 300 |
| 01:51 PM | $246.11 | Up $0.00 | $246.20 | $246.11 | 0 |
| 01:50 PM | $245.82 | Down $ -0.32 | $246.42 | $245.82 | 700 |
| 01:49 PM | $246.14 | Up $0.98 | $246.14 | $246.14 | 200 |
| 01:47 PM | $245.16 | Up $0.07 | $245.91 | $245.08 | 1,500 |
| 01:47 PM | $245.16 | Up $0.00 | $245.91 | $245.08 | 0 |
| 01:46 PM | $245.09 | Down $ -0.38 | $245.49 | $245.09 | 500 |
| 01:45 PM | $245.47 | Down $ -0.22 | $245.55 | $245.10 | 2,600 |
| 01:44 PM | $245.68 | Down $ -0.47 | $246.01 | $245.68 | 1,200 |
| 01:42 PM | $246.15 | Down $ -0.24 | $246.37 | $246.15 | 1,000 |
| 01:42 PM | $246.15 | Up $0.00 | $246.37 | $246.15 | 0 |
| 01:41 PM | $246.39 | Down $ -0.39 | $246.63 | $246.39 | 500 |
| 01:39 PM | $246.78 | Down $ -0.22 | $246.78 | $246.78 | 100 |
| 01:39 PM | $246.78 | Up $0.00 | $246.78 | $246.78 | 0 |
| 01:38 PM | $247.00 | Down $ -0.21 | $247.00 | $246.78 | 300 |
| 01:37 PM | $247.21 | Up $0.40 | $247.21 | $246.42 | 500 |
| 01:36 PM | $246.81 | Down $ -0.85 | $247.61 | $246.81 | 1,400 |
| 01:35 PM | $247.67 | Up $0.26 | $247.67 | $247.67 | 100 |
| 01:34 PM | $247.40 | Up $0.93 | $247.40 | $246.82 | 2,000 |
| 01:33 PM | $246.47 | Down $ -0.01 | $246.47 | $246.46 | 600 |
| 01:32 PM | $246.48 | Up $0.10 | $246.71 | $246.43 | 400 |
| 01:30 PM | $246.38 | Down $ -0.15 | $246.94 | $246.38 | 400 |
| 01:30 PM | $246.38 | Up $0.00 | $246.94 | $246.38 | 0 |
| 01:28 PM | $246.53 | Down $0.00 | $246.53 | $246.53 | 500 |
| 01:28 PM | $246.53 | Up $0.00 | $246.53 | $246.53 | 0 |
| 01:26 PM | $246.54 | Up $0.03 | $246.54 | $246.54 | 100 |
| 01:26 PM | $246.54 | Up $0.00 | $246.54 | $246.54 | 0 |
| 01:25 PM | $246.50 | Down $ -0.03 | $246.50 | $246.06 | 400 |
| 01:24 PM | $246.53 | Up $0.45 | $246.53 | $246.50 | 200 |
| 01:22 PM | $246.08 | Down $ -0.01 | $246.25 | $246.08 | 300 |
| 01:22 PM | $246.08 | Up $0.00 | $246.25 | $246.08 | 0 |
| 01:21 PM | $246.09 | Up $0.08 | $246.95 | $246.09 | 1,700 |
| 01:20 PM | $246.01 | Up $0.01 | $246.38 | $246.01 | 300 |
| 01:19 PM | $246.00 | Down $ -0.20 | $246.48 | $246.00 | 500 |
| 01:18 PM | $246.20 | Up $0.10 | $246.20 | $246.20 | 100 |
| 01:17 PM | $246.10 | Down $ -0.25 | $246.35 | $246.01 | 1,000 |
| 01:16 PM | $246.35 | Down $ -0.95 | $247.30 | $246.35 | 1,700 |
| 01:15 PM | $247.30 | Down $ -0.02 | $247.31 | $247.30 | 300 |
| 01:14 PM | $247.32 | Up $0.05 | $247.34 | $247.32 | 300 |
| 01:13 PM | $247.27 | Down $ -0.03 | $247.27 | $247.27 | 100 |
| 01:12 PM | $247.30 | Up $0.01 | $247.94 | $247.28 | 300 |
| 01:11 PM | $247.29 | Down $ -0.73 | $248.11 | $247.29 | 3,200 |
| 01:10 PM | $248.02 | Down $ -0.48 | $248.03 | $248.02 | 500 |
| 01:08 PM | $248.50 | Down $ -0.15 | $248.60 | $248.50 | 400 |
| 01:08 PM | $248.50 | Up $0.00 | $248.60 | $248.50 | 0 |
| 01:07 PM | $248.65 | Down $ -0.35 | $248.65 | $248.65 | 100 |
| 01:05 PM | $249.00 | Up $0.25 | $249.00 | $249.00 | 100 |
| 01:05 PM | $249.00 | Up $0.00 | $249.00 | $249.00 | 0 |
| 01:04 PM | $248.75 | Down $ -0.25 | $249.00 | $248.75 | 700 |
| 01:01 PM | $249.00 | Down $ -0.82 | $249.80 | $249.00 | 4,000 |
| 01:01 PM | $249.00 | Up $0.00 | $249.80 | $249.00 | 0 |
| 01:01 PM | $249.00 | Up $0.00 | $249.80 | $249.00 | 0 |
| 01:00 PM | $249.82 | Up $0.01 | $250.08 | $249.82 | 700 |
| 12:59 PM | $249.81 | Down $ -0.20 | $249.81 | $249.81 | 200 |
| 12:54 PM | $250.01 | Down $ -0.49 | $250.20 | $250.01 | 500 |
| 12:54 PM | $250.01 | Up $0.00 | $250.20 | $250.01 | 0 |
| 12:54 PM | $250.01 | Up $0.00 | $250.20 | $250.01 | 0 |
| 12:54 PM | $250.01 | Up $0.00 | $250.20 | $250.01 | 0 |
| 12:54 PM | $250.01 | Up $0.00 | $250.20 | $250.01 | 0 |
| 12:53 PM | $250.50 | Up $0.12 | $250.50 | $250.50 | 100 |
| 12:52 PM | $250.39 | Up $0.38 | $250.39 | $250.39 | 200 |
| 12:48 PM | $250.01 | Up $0.20 | $250.30 | $250.01 | 400 |
| 12:48 PM | $250.01 | Up $0.00 | $250.30 | $250.01 | 0 |
| 12:48 PM | $250.01 | Up $0.00 | $250.30 | $250.01 | 0 |
| 12:48 PM | $250.01 | Up $0.00 | $250.30 | $250.01 | 0 |
| 12:46 PM | $249.81 | Down $ -0.01 | $249.81 | $249.81 | 200 |
| 12:46 PM | $249.81 | Up $0.00 | $249.81 | $249.81 | 0 |
| 12:45 PM | $249.82 | Up $0.05 | $250.58 | $249.82 | 1,300 |
| 12:44 PM | $249.77 | Down $ -0.37 | $249.77 | $249.77 | 200 |
| 12:43 PM | $250.14 | Up $0.17 | $250.14 | $250.14 | 100 |
| 12:41 PM | $249.97 | Down $ -0.29 | $250.29 | $249.97 | 500 |
| 12:41 PM | $249.97 | Up $0.00 | $250.29 | $249.97 | 0 |
| 12:40 PM | $250.27 | Up $0.55 | $250.27 | $250.01 | 300 |
| 12:39 PM | $249.71 | Down $ -0.91 | $250.29 | $249.71 | 2,900 |
| 12:37 PM | $250.62 | Up $0.31 | $250.62 | $250.29 | 200 |
| 12:37 PM | $250.62 | Up $0.00 | $250.62 | $250.29 | 0 |
| 12:35 PM | $250.31 | Up $0.00 | $251.11 | $250.31 | 200 |
| 12:35 PM | $250.31 | Up $0.00 | $251.11 | $250.31 | 0 |
| 12:34 PM | $250.31 | Down $ -0.37 | $250.31 | $250.31 | 100 |
| 12:33 PM | $250.68 | Down $ -0.34 | $250.68 | $250.68 | 100 |
| 12:32 PM | $251.02 | Up $0.95 | $251.02 | $250.44 | 800 |
| 12:29 PM | $250.07 | Up $0.01 | $250.42 | $250.07 | 200 |
| 12:29 PM | $250.07 | Up $0.00 | $250.42 | $250.07 | 0 |
| 12:29 PM | $250.07 | Up $0.00 | $250.42 | $250.07 | 0 |
| 12:27 PM | $250.06 | Down $ -0.25 | $250.41 | $250.06 | 300 |
| 12:27 PM | $250.06 | Up $0.00 | $250.41 | $250.06 | 0 |
| 12:25 PM | $250.31 | Down $ -0.04 | $250.50 | $250.31 | 600 |
| 12:25 PM | $250.31 | Up $0.00 | $250.50 | $250.31 | 0 |
| 12:23 PM | $250.35 | Down $ -0.02 | $250.65 | $250.35 | 900 |
| 12:23 PM | $250.35 | Up $0.00 | $250.65 | $250.35 | 0 |
| 12:22 PM | $250.37 | Up $0.05 | $250.85 | $250.37 | 700 |
| 12:20 PM | $250.32 | Up $0.00 | $250.32 | $250.01 | 200 |
| 12:20 PM | $250.32 | Up $0.00 | $250.32 | $250.01 | 0 |
| 12:19 PM | $250.32 | Up $0.00 | $250.32 | $250.32 | 100 |
| 12:18 PM | $250.32 | Up $0.00 | $250.32 | $250.32 | 100 |
| 12:17 PM | $250.32 | Up $0.16 | $250.32 | $250.32 | 100 |
| 12:14 PM | $250.17 | Up $0.64 | $250.17 | $250.00 | 200 |
| 12:14 PM | $250.17 | Up $0.00 | $250.17 | $250.00 | 0 |
| 12:14 PM | $250.17 | Up $0.00 | $250.17 | $250.00 | 0 |
| 12:13 PM | $249.52 | Up $0.41 | $249.81 | $249.35 | 2,200 |
| 12:12 PM | $249.11 | Up $0.09 | $249.35 | $249.11 | 500 |
| 12:10 PM | $249.02 | Up $0.02 | $249.58 | $249.00 | 900 |
| 12:10 PM | $249.02 | Up $0.00 | $249.58 | $249.00 | 0 |
| 12:08 PM | $249.00 | Down $ -0.11 | $249.10 | $249.00 | 400 |
| 12:08 PM | $249.00 | Up $0.00 | $249.10 | $249.00 | 0 |
| 12:07 PM | $249.11 | Down $ -0.60 | $250.26 | $249.11 | 1,300 |
| 12:06 PM | $249.71 | Down $ -0.62 | $249.71 | $249.03 | 1,300 |
| 12:05 PM | $250.33 | Down $ -0.25 | $250.62 | $249.76 | 3,900 |
| 12:04 PM | $250.58 | Down $ -0.45 | $250.58 | $250.58 | 100 |
| 12:03 PM | $251.03 | Up $0.04 | $251.03 | $251.03 | 100 |
| 12:02 PM | $250.99 | Up $0.44 | $250.99 | $250.56 | 300 |
| 11:59 AM | $250.55 | Down $ -0.45 | $250.99 | $250.55 | 400 |
| 11:59 AM | $250.55 | Up $0.00 | $250.99 | $250.55 | 0 |
| 11:59 AM | $250.55 | Up $0.00 | $250.99 | $250.55 | 0 |
| 11:58 AM | $251.00 | Up $0.43 | $251.00 | $251.00 | 100 |
| 11:57 AM | $250.57 | Up $0.26 | $251.01 | $250.57 | 500 |
| 11:53 AM | $250.31 | Up $0.00 | $250.31 | $250.31 | 200 |
| 11:53 AM | $250.31 | Up $0.00 | $250.31 | $250.31 | 0 |
| 11:53 AM | $250.31 | Up $0.00 | $250.31 | $250.31 | 0 |
| 11:53 AM | $250.31 | Up $0.00 | $250.31 | $250.31 | 0 |
| 11:52 AM | $250.31 | Up $0.02 | $250.31 | $250.31 | 100 |
| 11:49 AM | $250.29 | Down $ -0.74 | $251.01 | $250.29 | 1,400 |
| 11:49 AM | $250.29 | Up $0.00 | $251.01 | $250.29 | 0 |
| 11:49 AM | $250.29 | Up $0.00 | $251.01 | $250.29 | 0 |
| 11:48 AM | $251.03 | Up $0.14 | $251.03 | $251.03 | 100 |
| 11:45 AM | $250.89 | Down $ -1.73 | $252.06 | $250.89 | 1,500 |
| 11:45 AM | $250.89 | Up $0.00 | $252.06 | $250.89 | 0 |
| 11:45 AM | $250.89 | Up $0.00 | $252.06 | $250.89 | 0 |
| 11:37 AM | $252.62 | Up $0.12 | $252.62 | $252.62 | 300 |
| 11:37 AM | $252.62 | Up $0.00 | $252.62 | $252.62 | 0 |
| 11:37 AM | $252.62 | Up $0.00 | $252.62 | $252.62 | 0 |
| 11:37 AM | $252.62 | Up $0.00 | $252.62 | $252.62 | 0 |
| 11:37 AM | $252.62 | Up $0.00 | $252.62 | $252.62 | 0 |
| 11:37 AM | $252.62 | Up $0.00 | $252.62 | $252.62 | 0 |
| 11:37 AM | $252.62 | Up $0.00 | $252.62 | $252.62 | 0 |
| 11:37 AM | $252.62 | Up $0.00 | $252.62 | $252.62 | 0 |
| 11:36 AM | $252.50 | Down $ -0.52 | $253.01 | $252.50 | 800 |
| 11:35 AM | $253.02 | Down $ -0.07 | $253.29 | $253.02 | 200 |
| 11:33 AM | $253.09 | Down $ -0.10 | $253.09 | $253.09 | 100 |
| 11:33 AM | $253.09 | Up $0.00 | $253.09 | $253.09 | 0 |
| 11:32 AM | $253.19 | Up $0.00 | $253.19 | $253.19 | 100 |
| 11:31 AM | $253.19 | Up $0.24 | $253.19 | $253.19 | 200 |
| 11:30 AM | $252.95 | Down $ -0.56 | $253.33 | $252.95 | 400 |
| 11:26 AM | $253.51 | Down $ -0.02 | $253.51 | $253.51 | 400 |
| 11:26 AM | $253.51 | Up $0.00 | $253.51 | $253.51 | 0 |
| 11:26 AM | $253.51 | Up $0.00 | $253.51 | $253.51 | 0 |
| 11:26 AM | $253.51 | Up $0.00 | $253.51 | $253.51 | 0 |
| 11:25 AM | $253.53 | Up $0.43 | $253.53 | $252.85 | 1,500 |
| 11:24 AM | $253.10 | Up $0.62 | $253.11 | $252.07 | 1,200 |
| 11:23 AM | $252.48 | Down $ -1.26 | $253.50 | $252.48 | 1,100 |
| 11:21 AM | $253.74 | Down $ -0.26 | $253.74 | $253.74 | 100 |
| 11:21 AM | $253.74 | Up $0.00 | $253.74 | $253.74 | 0 |
| 11:20 AM | $254.00 | Up $0.83 | $254.29 | $253.66 | 400 |
| 11:18 AM | $253.17 | Down $ -0.86 | $253.60 | $253.14 | 300 |
| 11:18 AM | $253.17 | Up $0.00 | $253.60 | $253.14 | 0 |
| 11:17 AM | $254.03 | Up $1.01 | $254.03 | $252.73 | 2,400 |
| 11:16 AM | $253.02 | Down $ -1.61 | $254.11 | $253.02 | 1,700 |
| 11:15 AM | $254.63 | Down $ -0.40 | $255.66 | $254.63 | 1,500 |
| 11:14 AM | $255.03 | Down $ -0.22 | $255.22 | $255.03 | 400 |
| 11:13 AM | $255.25 | Down $ -1.64 | $256.35 | $255.25 | 400 |
| 11:12 AM | $256.89 | Down $ -0.83 | $257.52 | $256.89 | 900 |
| 11:10 AM | $257.72 | Up $0.06 | $257.73 | $257.72 | 300 |
| 11:10 AM | $257.72 | Up $0.00 | $257.73 | $257.72 | 0 |
| 11:09 AM | $257.66 | Down $ -0.33 | $258.11 | $257.50 | 2,100 |
| 11:08 AM | $257.99 | Down $ -0.61 | $257.99 | $257.99 | 100 |
| 11:07 AM | $258.60 | Down $ -2.14 | $260.72 | $258.60 | 3,900 |
| 11:05 AM | $260.74 | Up $0.00 | $260.74 | $260.74 | 200 |
| 11:05 AM | $260.74 | Up $0.00 | $260.74 | $260.74 | 0 |
| 11:03 AM | $260.74 | Up $0.00 | $260.95 | $260.74 | 900 |
| 11:03 AM | $260.74 | Up $0.00 | $260.95 | $260.74 | 0 |
| 11:02 AM | $260.74 | Up $0.00 | $260.74 | $260.74 | 100 |
| 11:01 AM | $260.74 | Down $ -0.26 | $260.74 | $260.74 | 700 |
| 11:00 AM | $261.00 | Down $ -0.38 | $261.00 | $260.98 | 200 |
| 10:59 AM | $261.38 | Up $0.05 | $261.50 | $261.09 | 500 |
| 10:58 AM | $261.33 | Up $0.33 | $261.33 | $260.78 | 500 |
| 10:57 AM | $261.00 | Up $0.55 | $261.00 | $259.99 | 7,100 |
| 10:56 AM | $260.45 | Down $ -0.30 | $260.50 | $260.39 | 500 |
| 10:55 AM | $260.75 | Up $0.43 | $260.75 | $260.48 | 900 |
| 10:54 AM | $260.32 | Down $ -0.44 | $260.58 | $260.32 | 1,000 |
| 10:53 AM | $260.76 | Up $0.76 | $260.90 | $259.86 | 4,300 |
| 10:52 AM | $259.99 | Up $0.84 | $259.99 | $259.30 | 2,400 |
| 10:51 AM | $259.15 | Up $0.91 | $259.15 | $258.50 | 2,200 |
| 10:50 AM | $258.24 | Up $0.74 | $258.62 | $257.87 | 1,800 |
| 10:49 AM | $257.50 | Down $ -0.29 | $258.00 | $257.50 | 800 |
| 10:48 AM | $257.79 | Up $0.61 | $257.79 | $256.85 | 1,800 |
| 10:47 AM | $257.18 | Down $ -0.04 | $257.18 | $257.18 | 100 |
| 10:46 AM | $257.22 | Up $0.02 | $257.41 | $257.00 | 700 |
| 10:45 AM | $257.20 | Up $1.20 | $257.20 | $256.39 | 2,900 |
| 10:44 AM | $256.00 | Up $0.42 | $256.01 | $255.59 | 1,400 |
| 10:43 AM | $255.58 | Up $0.87 | $255.58 | $254.71 | 2,700 |
| 10:42 AM | $254.71 | Up $0.03 | $255.00 | $254.71 | 600 |
| 10:41 AM | $254.68 | Down $ -0.57 | $254.84 | $254.55 | 1,500 |
| 10:40 AM | $255.25 | Up $1.13 | $255.25 | $254.19 | 3,700 |
| 10:39 AM | $254.12 | Up $0.31 | $254.12 | $254.00 | 1,000 |
| 10:38 AM | $253.81 | Down $ -0.17 | $254.20 | $253.81 | 1,200 |
| 10:37 AM | $253.98 | Up $0.00 | $253.98 | $253.98 | 100 |
| 10:36 AM | $253.98 | Up $0.01 | $253.98 | $253.49 | 1,400 |
| 10:35 AM | $253.97 | Up $0.89 | $253.97 | $252.71 | 6,300 |
| 10:33 AM | $253.08 | Down $ -0.03 | $253.08 | $253.08 | 100 |
| 10:33 AM | $253.08 | Up $0.00 | $253.08 | $253.08 | 0 |
| 10:32 AM | $253.11 | Up $0.26 | $253.11 | $252.97 | 700 |
| 10:31 AM | $252.85 | Up $0.81 | $252.85 | $252.80 | 600 |
| 10:30 AM | $252.04 | Down $ -0.75 | $252.04 | $252.04 | 100 |
| 10:29 AM | $252.79 | Up $0.72 | $252.80 | $251.67 | 4,100 |
| 10:28 AM | $252.07 | Down $ -0.07 | $252.13 | $251.03 | 2,200 |
| 10:27 AM | $252.14 | Up $2.11 | $252.14 | $250.55 | 5,600 |
| 10:26 AM | $250.03 | Up $0.03 | $250.03 | $250.03 | 100 |
| 10:24 AM | $250.00 | Up $0.11 | $250.00 | $249.90 | 400 |
| 10:24 AM | $250.00 | Up $0.00 | $250.00 | $249.90 | 0 |
| 10:23 AM | $249.89 | Up $0.61 | $249.89 | $249.88 | 200 |
| 10:22 AM | $249.28 | Up $0.91 | $249.89 | $248.75 | 1,000 |
| 10:20 AM | $248.38 | Up $0.10 | $248.38 | $248.38 | 100 |
| 10:20 AM | $248.38 | Up $0.00 | $248.38 | $248.38 | 0 |
| 10:18 AM | $248.27 | Up $0.33 | $248.67 | $247.65 | 2,900 |
| 10:18 AM | $248.27 | Up $0.00 | $248.67 | $247.65 | 0 |
| 10:17 AM | $247.94 | Up $0.74 | $247.94 | $247.62 | 1,100 |
| 10:16 AM | $247.20 | Up $0.20 | $247.20 | $247.20 | 100 |
| 10:15 AM | $247.00 | Down $ -0.19 | $247.19 | $246.70 | 700 |
| 10:13 AM | $247.19 | Up $0.47 | $247.19 | $247.19 | 100 |
| 10:13 AM | $247.19 | Up $0.00 | $247.19 | $247.19 | 0 |
| 10:12 AM | $246.72 | Down $ -0.46 | $247.18 | $246.72 | 200 |
| 10:11 AM | $247.18 | Down $ -0.70 | $248.04 | $247.18 | 1,700 |
| 10:05 AM | $247.88 | Up $0.15 | $247.88 | $247.68 | 400 |
| 10:05 AM | $247.88 | Up $0.00 | $247.88 | $247.68 | 0 |
| 10:05 AM | $247.88 | Up $0.00 | $247.88 | $247.68 | 0 |
| 10:05 AM | $247.88 | Up $0.00 | $247.88 | $247.68 | 0 |
| 10:05 AM | $247.88 | Up $0.00 | $247.88 | $247.68 | 0 |
| 10:05 AM | $247.88 | Up $0.00 | $247.88 | $247.68 | 0 |
| 10:03 AM | $247.73 | Up $0.73 | $247.74 | $246.91 | 2,600 |
| 10:03 AM | $247.73 | Up $0.00 | $247.74 | $246.91 | 0 |
| 10:01 AM | $247.00 | Down $ -0.23 | $247.00 | $247.00 | 100 |
| 10:01 AM | $247.00 | Up $0.00 | $247.00 | $247.00 | 0 |
| 10:00 AM | $247.23 | Up $0.22 | $247.23 | $247.23 | 300 |
| 09:59 AM | $247.00 | Up $0.54 | $247.00 | $247.00 | 100 |
| 09:58 AM | $246.46 | Up $0.93 | $247.69 | $245.52 | 2,100 |
| 09:57 AM | $245.53 | Down $ -0.86 | $246.31 | $245.53 | 2,400 |
| 09:56 AM | $246.39 | Down $ -0.62 | $247.04 | $246.39 | 1,300 |
| 09:54 AM | $247.01 | Down $ -1.02 | $249.10 | $247.01 | 1,400 |
| 09:54 AM | $247.01 | Up $0.00 | $249.10 | $247.01 | 0 |
| 09:53 AM | $248.03 | Down $ -1.87 | $249.66 | $248.03 | 1,700 |
| 09:52 AM | $249.90 | Up $0.46 | $250.00 | $249.50 | 700 |
| 09:51 AM | $249.44 | Down $ -0.66 | $250.10 | $249.44 | 300 |
| 09:48 AM | $250.10 | Down $ -0.40 | $250.15 | $250.00 | 800 |
| 09:48 AM | $250.10 | Up $0.00 | $250.15 | $250.00 | 0 |
| 09:48 AM | $250.10 | Up $0.00 | $250.15 | $250.00 | 0 |
| 09:47 AM | $250.49 | Down $ -1.02 | $250.84 | $250.49 | 900 |
| 09:46 AM | $251.51 | Up $0.80 | $251.51 | $251.14 | 200 |
| 09:43 AM | $250.71 | Down $ -0.29 | $250.71 | $250.71 | 100 |
| 09:43 AM | $250.71 | Up $0.00 | $250.71 | $250.71 | 0 |
| 09:43 AM | $250.71 | Up $0.00 | $250.71 | $250.71 | 0 |
| 09:42 AM | $251.00 | Up $1.02 | $251.00 | $250.67 | 800 |
| 09:40 AM | $249.98 | Up $0.88 | $250.00 | $249.75 | 700 |
| 09:40 AM | $249.98 | Up $0.00 | $250.00 | $249.75 | 0 |
| 09:39 AM | $249.10 | Down $ -0.21 | $249.50 | $249.10 | 200 |
| 09:37 AM | $249.30 | Up $1.00 | $249.30 | $248.62 | 800 |
| 09:37 AM | $249.30 | Up $0.00 | $249.30 | $248.62 | 0 |
| 09:31 AM | $248.30 | Up $0.25 | $248.30 | $248.30 | 200 |
| 09:31 AM | $248.30 | Up $0.00 | $248.30 | $248.30 | 0 |
| 09:31 AM | $248.30 | Up $0.00 | $248.30 | $248.30 | 0 |
| 09:31 AM | $248.30 | Up $0.00 | $248.30 | $248.30 | 0 |
| 09:31 AM | $248.30 | Up $0.00 | $248.30 | $248.30 | 0 |
| 09:31 AM | $248.30 | Up $0.00 | $248.30 | $248.30 | 0 |
| 09:30 AM | $248.05 | Down $ -2.54 | $248.15 | $248.05 | 3,600 |
| Previous close | $250.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/04/2026 | $245.95 | $250.56 | $251.11 | $245.08 | 159,600 |
| 22/04/2026 | $250.59 | $249.86 | $251.79 | $249.24 | 125,800 |
| 21/04/2026 | $256.90 | $256.66 | $259.37 | $255.11 | 174,700 |
| 20/04/2026 | $262.84 | $264.51 | $265.02 | $262.23 | 76,800 |
| 17/04/2026 | $267.00 | $266.54 | $268.55 | $264.58 | 196,100 |
| 16/04/2026 | $260.33 | $256.00 | $261.58 | $256.00 | 199,800 |
| 15/04/2026 | $269.00 | $272.00 | $272.24 | $266.83 | 200,900 |
| 14/04/2026 | $278.01 | $273.71 | $278.25 | $272.61 | 256,600 |
| 13/04/2026 | $257.17 | $255.27 | $257.42 | $253.19 | 168,700 |
| 10/04/2026 | $258.02 | $255.75 | $258.72 | $255.17 | 109,400 |
| 09/04/2026 | $260.54 | $262.17 | $263.43 | $258.96 | 192,600 |
| 08/04/2026 | $259.39 | $260.44 | $261.25 | $258.05 | 154,900 |
| 07/04/2026 | $244.99 | $244.55 | $247.02 | $243.06 | 212,400 |
| 06/04/2026 | $252.16 | $253.15 | $253.60 | $250.39 | 113,800 |
| 02/04/2026 | $246.55 | $245.18 | $246.91 | $241.00 | 196,000 |
| 01/04/2026 | $259.15 | $259.85 | $260.65 | $254.96 | 192,100 |
| 31/03/2026 | $246.02 | $237.50 | $246.86 | $237.42 | 455,000 |
| 30/03/2026 | $232.07 | $238.40 | $238.40 | $230.13 | 137,100 |
| 27/03/2026 | $237.37 | $239.67 | $239.67 | $235.16 | 128,900 |
| 26/03/2026 | $239.31 | $244.95 | $245.55 | $239.00 | 105,300 |
| 25/03/2026 | $246.47 | $246.72 | $247.34 | $245.39 | 220,600 |
| 24/03/2026 | $235.98 | $234.53 | $237.00 | $233.95 | 208,700 |
| 23/03/2026 | $239.74 | $241.37 | $241.46 | $237.68 | 164,100 |
| 20/03/2026 | $232.55 | $235.31 | $236.00 | $228.66 | 647,300 |
| 19/03/2026 | $240.37 | $239.37 | $241.50 | $238.52 | 184,000 |
| 18/03/2026 | $244.34 | $245.50 | $246.19 | $243.00 | 150,400 |
| 17/03/2026 | $253.80 | $250.58 | $254.13 | $249.60 | 110,300 |
| 16/03/2026 | $247.44 | $249.19 | $249.91 | $247.22 | 114,300 |
| 13/03/2026 | $243.20 | $243.01 | $243.70 | $241.89 | 119,400 |
| 12/03/2026 | $242.52 | $245.78 | $247.28 | $242.49 | 205,300 |
Graphs are not available, please refer to the detailed table