Find a quote
BOMBARDIER INC., CL. B, SV
341.95 Up 7.66 (2.24 %)
Delayed : 2026/11/10 16:01:00
- Previous close $334.29
- Opening $332.00
- Today High $342.71
- Today Low $328.56
- Price Bid $341.51
- Price Ask $341.51
- 52 Weeks High $377.77
- 52 Weeks Low $196.98
- Size Bid 2
- Size Ask 1
- Volume 210,462
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $341.95 | Up $0.16 | $341.95 | $341.95 | 48,600 |
| 03:59 PM | $341.79 | Up $0.01 | $341.81 | $341.51 | 3,300 |
| 03:58 PM | $341.78 | Up $0.05 | $341.85 | $341.58 | 3,000 |
| 03:57 PM | $341.73 | Down $ -0.19 | $341.92 | $341.73 | 1,800 |
| 03:56 PM | $341.92 | Down $ -0.29 | $342.05 | $341.81 | 900 |
| 03:55 PM | $342.21 | Up $0.93 | $342.21 | $341.35 | 3,500 |
| 03:54 PM | $341.28 | Down $ -0.68 | $341.84 | $341.28 | 1,300 |
| 03:53 PM | $341.96 | Up $0.30 | $341.96 | $341.96 | 100 |
| 03:52 PM | $341.66 | Down $ -0.79 | $342.71 | $341.66 | 5,500 |
| 03:51 PM | $342.45 | Up $0.25 | $342.45 | $342.45 | 100 |
| 03:50 PM | $342.20 | Up $0.81 | $342.20 | $341.63 | 1,200 |
| 03:49 PM | $341.39 | Up $0.30 | $341.44 | $341.08 | 800 |
| 03:48 PM | $341.09 | Up $0.05 | $341.09 | $341.09 | 100 |
| 03:47 PM | $341.04 | Down $ -0.06 | $341.04 | $341.04 | 100 |
| 03:46 PM | $341.10 | Down $ -0.54 | $341.51 | $341.02 | 5,300 |
| 03:44 PM | $341.64 | Up $0.36 | $341.64 | $341.22 | 800 |
| 03:44 PM | $341.64 | Up $0.00 | $341.64 | $341.22 | 0 |
| 03:43 PM | $341.28 | Down $ -0.15 | $341.30 | $341.08 | 1,000 |
| 03:42 PM | $341.43 | Up $0.47 | $341.43 | $341.31 | 1,400 |
| 03:41 PM | $340.96 | Up $0.21 | $341.00 | $340.88 | 1,200 |
| 03:40 PM | $340.75 | Up $0.31 | $340.88 | $340.53 | 1,900 |
| 03:38 PM | $340.45 | Up $0.02 | $340.45 | $340.45 | 100 |
| 03:38 PM | $340.45 | Up $0.00 | $340.45 | $340.45 | 0 |
| 03:36 PM | $340.42 | Down $ -0.17 | $340.87 | $340.41 | 2,400 |
| 03:36 PM | $340.42 | Up $0.00 | $340.87 | $340.41 | 0 |
| 03:34 PM | $340.59 | Up $0.28 | $340.70 | $340.19 | 1,200 |
| 03:34 PM | $340.59 | Up $0.00 | $340.70 | $340.19 | 0 |
| 03:33 PM | $340.31 | Down $ -0.01 | $340.38 | $340.31 | 700 |
| 03:31 PM | $340.32 | Down $ -0.42 | $340.54 | $340.32 | 800 |
| 03:31 PM | $340.32 | Up $0.00 | $340.54 | $340.32 | 0 |
| 03:30 PM | $340.74 | Up $0.77 | $340.74 | $340.18 | 3,100 |
| 03:28 PM | $339.97 | Down $ -0.15 | $340.30 | $339.95 | 2,500 |
| 03:28 PM | $339.97 | Up $0.00 | $340.30 | $339.95 | 0 |
| 03:25 PM | $340.12 | Up $0.00 | $340.12 | $340.12 | 1,100 |
| 03:25 PM | $340.12 | Up $0.00 | $340.12 | $340.12 | 0 |
| 03:25 PM | $340.12 | Up $0.00 | $340.12 | $340.12 | 0 |
| 03:23 PM | $340.12 | Down $ -0.16 | $340.18 | $339.87 | 900 |
| 03:23 PM | $340.12 | Up $0.00 | $340.18 | $339.87 | 0 |
| 03:19 PM | $340.28 | Up $0.54 | $340.31 | $339.72 | 6,300 |
| 03:19 PM | $340.28 | Up $0.00 | $340.31 | $339.72 | 0 |
| 03:19 PM | $340.28 | Up $0.00 | $340.31 | $339.72 | 0 |
| 03:19 PM | $340.28 | Up $0.00 | $340.31 | $339.72 | 0 |
| 03:17 PM | $339.74 | Up $0.06 | $339.74 | $339.74 | 100 |
| 03:17 PM | $339.74 | Up $0.00 | $339.74 | $339.74 | 0 |
| 03:16 PM | $339.68 | Down $ -0.24 | $339.80 | $339.68 | 500 |
| 03:15 PM | $339.92 | Up $0.21 | $339.92 | $339.92 | 100 |
| 03:14 PM | $339.71 | Down $ -0.21 | $339.90 | $339.71 | 800 |
| 03:13 PM | $339.92 | Up $0.01 | $340.10 | $339.92 | 5,300 |
| 03:11 PM | $339.91 | Up $0.12 | $339.91 | $339.91 | 100 |
| 03:11 PM | $339.91 | Up $0.00 | $339.91 | $339.91 | 0 |
| 03:10 PM | $339.79 | Up $0.11 | $339.84 | $339.65 | 400 |
| 03:09 PM | $339.68 | Up $0.39 | $339.68 | $339.50 | 700 |
| 03:07 PM | $339.29 | Up $0.09 | $339.29 | $339.19 | 200 |
| 03:07 PM | $339.29 | Up $0.00 | $339.29 | $339.19 | 0 |
| 03:06 PM | $339.20 | Up $0.38 | $339.20 | $339.12 | 300 |
| 03:05 PM | $338.82 | Down $ -0.13 | $338.82 | $338.82 | 100 |
| 03:04 PM | $338.95 | Up $0.05 | $339.00 | $338.86 | 500 |
| 03:03 PM | $338.90 | Down $ -0.22 | $338.94 | $338.90 | 600 |
| 02:59 PM | $339.12 | Down $ -0.02 | $339.12 | $339.12 | 100 |
| 02:59 PM | $339.12 | Up $0.00 | $339.12 | $339.12 | 0 |
| 02:59 PM | $339.12 | Up $0.00 | $339.12 | $339.12 | 0 |
| 02:59 PM | $339.12 | Up $0.00 | $339.12 | $339.12 | 0 |
| 02:58 PM | $339.15 | Up $0.01 | $339.15 | $339.15 | 100 |
| 02:57 PM | $339.14 | Down $ -0.13 | $339.14 | $339.14 | 100 |
| 02:54 PM | $339.27 | Up $0.00 | $339.27 | $338.91 | 1,300 |
| 02:54 PM | $339.27 | Up $0.00 | $339.27 | $338.91 | 0 |
| 02:54 PM | $339.27 | Up $0.00 | $339.27 | $338.91 | 0 |
| 02:52 PM | $339.27 | Down $ -0.04 | $339.27 | $339.27 | 200 |
| 02:52 PM | $339.27 | Up $0.00 | $339.27 | $339.27 | 0 |
| 02:48 PM | $339.31 | Up $0.06 | $339.31 | $339.23 | 400 |
| 02:48 PM | $339.31 | Up $0.00 | $339.31 | $339.23 | 0 |
| 02:48 PM | $339.31 | Up $0.00 | $339.31 | $339.23 | 0 |
| 02:48 PM | $339.31 | Up $0.00 | $339.31 | $339.23 | 0 |
| 02:47 PM | $339.25 | Up $0.36 | $339.25 | $339.01 | 500 |
| 02:45 PM | $338.89 | Down $ -0.22 | $339.11 | $338.89 | 1,800 |
| 02:45 PM | $338.89 | Up $0.00 | $339.11 | $338.89 | 0 |
| 02:43 PM | $339.11 | Down $ -0.25 | $339.11 | $339.11 | 100 |
| 02:43 PM | $339.11 | Up $0.00 | $339.11 | $339.11 | 0 |
| 02:42 PM | $339.36 | Down $ -0.01 | $339.36 | $339.36 | 200 |
| 02:41 PM | $339.37 | Up $0.01 | $339.37 | $339.37 | 200 |
| 02:34 PM | $339.36 | Up $0.14 | $339.44 | $339.35 | 600 |
| 02:34 PM | $339.36 | Up $0.00 | $339.44 | $339.35 | 0 |
| 02:34 PM | $339.36 | Up $0.00 | $339.44 | $339.35 | 0 |
| 02:34 PM | $339.36 | Up $0.00 | $339.44 | $339.35 | 0 |
| 02:34 PM | $339.36 | Up $0.00 | $339.44 | $339.35 | 0 |
| 02:34 PM | $339.36 | Up $0.00 | $339.44 | $339.35 | 0 |
| 02:34 PM | $339.36 | Up $0.00 | $339.44 | $339.35 | 0 |
| 02:33 PM | $339.22 | Up $0.25 | $339.31 | $339.15 | 400 |
| 02:31 PM | $338.97 | Down $ -0.06 | $338.97 | $338.97 | 100 |
| 02:31 PM | $338.97 | Up $0.00 | $338.97 | $338.97 | 0 |
| 02:30 PM | $339.03 | Down $ -0.18 | $339.13 | $338.95 | 1,000 |
| 02:29 PM | $339.21 | Down $ -0.05 | $339.32 | $339.21 | 1,000 |
| 02:28 PM | $339.26 | Up $0.00 | $339.26 | $339.26 | 100 |
| 02:27 PM | $339.26 | Up $0.04 | $339.26 | $339.22 | 200 |
| 02:26 PM | $339.22 | Up $0.64 | $339.22 | $339.22 | 100 |
| 02:25 PM | $338.58 | Up $0.25 | $338.72 | $338.49 | 3,200 |
| 02:22 PM | $338.33 | Up $0.11 | $338.33 | $338.26 | 600 |
| 02:22 PM | $338.33 | Up $0.00 | $338.33 | $338.26 | 0 |
| 02:22 PM | $338.33 | Up $0.00 | $338.33 | $338.26 | 0 |
| 02:19 PM | $338.22 | Down $ -0.21 | $338.48 | $338.22 | 600 |
| 02:19 PM | $338.22 | Up $0.00 | $338.48 | $338.22 | 0 |
| 02:19 PM | $338.22 | Up $0.00 | $338.48 | $338.22 | 0 |
| 02:17 PM | $338.43 | Up $0.43 | $338.43 | $338.43 | 100 |
| 02:17 PM | $338.43 | Up $0.00 | $338.43 | $338.43 | 0 |
| 02:15 PM | $338.00 | Up $0.00 | $338.00 | $338.00 | 100 |
| 02:15 PM | $338.00 | Up $0.00 | $338.00 | $338.00 | 0 |
| 02:13 PM | $338.00 | Down $ -0.03 | $338.00 | $338.00 | 300 |
| 02:13 PM | $338.00 | Up $0.00 | $338.00 | $338.00 | 0 |
| 02:12 PM | $338.03 | Down $ -0.50 | $338.44 | $338.03 | 500 |
| 02:09 PM | $338.53 | Up $0.45 | $338.53 | $338.50 | 500 |
| 02:09 PM | $338.53 | Up $0.00 | $338.53 | $338.50 | 0 |
| 02:09 PM | $338.53 | Up $0.00 | $338.53 | $338.50 | 0 |
| 02:08 PM | $338.08 | Down $ -0.17 | $338.20 | $338.08 | 400 |
| 02:07 PM | $338.25 | Down $ -0.70 | $338.96 | $338.25 | 2,500 |
| 02:05 PM | $338.95 | Up $0.01 | $338.95 | $338.95 | 100 |
| 02:05 PM | $338.95 | Up $0.00 | $338.95 | $338.95 | 0 |
| 02:00 PM | $338.94 | Down $ -0.69 | $339.18 | $338.94 | 1,000 |
| 02:00 PM | $338.94 | Up $0.00 | $339.18 | $338.94 | 0 |
| 02:00 PM | $338.94 | Up $0.00 | $339.18 | $338.94 | 0 |
| 02:00 PM | $338.94 | Up $0.00 | $339.18 | $338.94 | 0 |
| 02:00 PM | $338.94 | Up $0.00 | $339.18 | $338.94 | 0 |
| 01:59 PM | $339.63 | Up $0.04 | $339.63 | $339.63 | 100 |
| 01:58 PM | $339.59 | Up $0.08 | $339.59 | $339.59 | 100 |
| 01:57 PM | $339.51 | Up $0.69 | $339.51 | $339.00 | 1,700 |
| 01:54 PM | $338.82 | Up $0.15 | $338.92 | $338.82 | 300 |
| 01:54 PM | $338.82 | Up $0.00 | $338.92 | $338.82 | 0 |
| 01:54 PM | $338.82 | Up $0.00 | $338.92 | $338.82 | 0 |
| 01:52 PM | $338.67 | Up $0.19 | $338.67 | $338.47 | 600 |
| 01:52 PM | $338.67 | Up $0.00 | $338.67 | $338.47 | 0 |
| 01:49 PM | $338.48 | Up $0.28 | $338.48 | $338.48 | 100 |
| 01:49 PM | $338.48 | Up $0.00 | $338.48 | $338.48 | 0 |
| 01:49 PM | $338.48 | Up $0.00 | $338.48 | $338.48 | 0 |
| 01:48 PM | $338.20 | Down $ -0.12 | $338.20 | $338.10 | 300 |
| 01:46 PM | $338.32 | Down $ -0.31 | $338.55 | $338.32 | 1,300 |
| 01:46 PM | $338.32 | Up $0.00 | $338.55 | $338.32 | 0 |
| 01:45 PM | $338.63 | Up $0.27 | $338.63 | $338.34 | 700 |
| 01:40 PM | $338.36 | Up $0.10 | $338.36 | $337.85 | 2,800 |
| 01:40 PM | $338.36 | Up $0.00 | $338.36 | $337.85 | 0 |
| 01:40 PM | $338.36 | Up $0.00 | $338.36 | $337.85 | 0 |
| 01:40 PM | $338.36 | Up $0.00 | $338.36 | $337.85 | 0 |
| 01:40 PM | $338.36 | Up $0.00 | $338.36 | $337.85 | 0 |
| 01:39 PM | $338.26 | Down $ -0.16 | $338.26 | $338.26 | 100 |
| 01:38 PM | $338.42 | Up $0.20 | $338.42 | $338.26 | 300 |
| 01:34 PM | $338.22 | Down $ -0.12 | $338.22 | $338.13 | 700 |
| 01:34 PM | $338.22 | Up $0.00 | $338.22 | $338.13 | 0 |
| 01:34 PM | $338.22 | Up $0.00 | $338.22 | $338.13 | 0 |
| 01:34 PM | $338.22 | Up $0.00 | $338.22 | $338.13 | 0 |
| 01:32 PM | $338.34 | Up $0.08 | $338.48 | $338.34 | 800 |
| 01:32 PM | $338.34 | Up $0.00 | $338.48 | $338.34 | 0 |
| 01:31 PM | $338.26 | Down $ -0.01 | $338.44 | $338.26 | 300 |
| 01:28 PM | $338.27 | Down $ -0.07 | $338.27 | $337.93 | 500 |
| 01:28 PM | $338.27 | Up $0.00 | $338.27 | $337.93 | 0 |
| 01:28 PM | $338.27 | Up $0.00 | $338.27 | $337.93 | 0 |
| 01:26 PM | $338.34 | Down $ -0.09 | $338.49 | $338.34 | 800 |
| 01:26 PM | $338.34 | Up $0.00 | $338.49 | $338.34 | 0 |
| 01:23 PM | $338.43 | Down $ -0.02 | $338.43 | $338.43 | 200 |
| 01:23 PM | $338.43 | Up $0.00 | $338.43 | $338.43 | 0 |
| 01:23 PM | $338.43 | Up $0.00 | $338.43 | $338.43 | 0 |
| 01:15 PM | $338.45 | Up $0.57 | $338.45 | $338.13 | 700 |
| 01:15 PM | $338.45 | Up $0.00 | $338.45 | $338.13 | 0 |
| 01:15 PM | $338.45 | Up $0.00 | $338.45 | $338.13 | 0 |
| 01:15 PM | $338.45 | Up $0.00 | $338.45 | $338.13 | 0 |
| 01:15 PM | $338.45 | Up $0.00 | $338.45 | $338.13 | 0 |
| 01:15 PM | $338.45 | Up $0.00 | $338.45 | $338.13 | 0 |
| 01:15 PM | $338.45 | Up $0.00 | $338.45 | $338.13 | 0 |
| 01:15 PM | $338.45 | Up $0.00 | $338.45 | $338.13 | 0 |
| 01:14 PM | $337.88 | Down $ -0.92 | $338.13 | $337.79 | 1,600 |
| 01:12 PM | $338.80 | Up $0.11 | $338.80 | $338.80 | 100 |
| 01:12 PM | $338.80 | Up $0.00 | $338.80 | $338.80 | 0 |
| 01:10 PM | $338.69 | Up $0.22 | $338.69 | $338.47 | 200 |
| 01:10 PM | $338.69 | Up $0.00 | $338.69 | $338.47 | 0 |
| 01:09 PM | $338.47 | Down $ -0.01 | $338.47 | $338.47 | 100 |
| 01:06 PM | $338.49 | Down $ -0.27 | $338.49 | $338.49 | 200 |
| 01:06 PM | $338.49 | Up $0.00 | $338.49 | $338.49 | 0 |
| 01:06 PM | $338.49 | Up $0.00 | $338.49 | $338.49 | 0 |
| 01:05 PM | $338.76 | Up $0.09 | $338.76 | $338.76 | 100 |
| 01:03 PM | $338.67 | Up $0.52 | $338.67 | $338.45 | 600 |
| 01:03 PM | $338.67 | Up $0.00 | $338.67 | $338.45 | 0 |
| 12:56 PM | $338.15 | Up $2.01 | $338.15 | $337.98 | 300 |
| 12:56 PM | $338.15 | Up $0.00 | $338.15 | $337.98 | 0 |
| 12:56 PM | $338.15 | Up $0.00 | $338.15 | $337.98 | 0 |
| 12:56 PM | $338.15 | Up $0.00 | $338.15 | $337.98 | 0 |
| 12:56 PM | $338.15 | Up $0.00 | $338.15 | $337.98 | 0 |
| 12:56 PM | $338.15 | Up $0.00 | $338.15 | $337.98 | 0 |
| 12:56 PM | $338.15 | Up $0.00 | $338.15 | $337.98 | 0 |
| 12:48 PM | $336.14 | Up $0.15 | $336.14 | $336.14 | 100 |
| 12:48 PM | $336.14 | Up $0.00 | $336.14 | $336.14 | 0 |
| 12:48 PM | $336.14 | Up $0.00 | $336.14 | $336.14 | 0 |
| 12:48 PM | $336.14 | Up $0.00 | $336.14 | $336.14 | 0 |
| 12:48 PM | $336.14 | Up $0.00 | $336.14 | $336.14 | 0 |
| 12:48 PM | $336.14 | Up $0.00 | $336.14 | $336.14 | 0 |
| 12:48 PM | $336.14 | Up $0.00 | $336.14 | $336.14 | 0 |
| 12:48 PM | $336.14 | Up $0.00 | $336.14 | $336.14 | 0 |
| 12:46 PM | $335.99 | Down $ -2.50 | $336.00 | $335.99 | 300 |
| 12:46 PM | $335.99 | Up $0.00 | $336.00 | $335.99 | 0 |
| 12:40 PM | $338.49 | Up $0.55 | $338.49 | $338.00 | 1,800 |
| 12:40 PM | $338.49 | Up $0.00 | $338.49 | $338.00 | 0 |
| 12:40 PM | $338.49 | Up $0.00 | $338.49 | $338.00 | 0 |
| 12:40 PM | $338.49 | Up $0.00 | $338.49 | $338.00 | 0 |
| 12:40 PM | $338.49 | Up $0.00 | $338.49 | $338.00 | 0 |
| 12:40 PM | $338.49 | Up $0.00 | $338.49 | $338.00 | 0 |
| 12:37 PM | $337.94 | Up $1.04 | $337.94 | $337.29 | 1,100 |
| 12:37 PM | $337.94 | Up $0.00 | $337.94 | $337.29 | 0 |
| 12:37 PM | $337.94 | Up $0.00 | $337.94 | $337.29 | 0 |
| 12:16 PM | $336.90 | Up $0.24 | $336.90 | $336.88 | 500 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:16 PM | $336.90 | Up $0.00 | $336.90 | $336.88 | 0 |
| 12:10 PM | $336.66 | Up $0.37 | $336.66 | $336.66 | 300 |
| 12:10 PM | $336.66 | Up $0.00 | $336.66 | $336.66 | 0 |
| 12:10 PM | $336.66 | Up $0.00 | $336.66 | $336.66 | 0 |
| 12:10 PM | $336.66 | Up $0.00 | $336.66 | $336.66 | 0 |
| 12:10 PM | $336.66 | Up $0.00 | $336.66 | $336.66 | 0 |
| 12:10 PM | $336.66 | Up $0.00 | $336.66 | $336.66 | 0 |
| 12:09 PM | $336.29 | Up $0.82 | $336.29 | $335.98 | 1,000 |
| 12:05 PM | $335.47 | Up $0.27 | $335.47 | $335.47 | 100 |
| 12:05 PM | $335.47 | Up $0.00 | $335.47 | $335.47 | 0 |
| 12:05 PM | $335.47 | Up $0.00 | $335.47 | $335.47 | 0 |
| 12:05 PM | $335.47 | Up $0.00 | $335.47 | $335.47 | 0 |
| 11:57 AM | $335.20 | Up $0.20 | $335.21 | $335.00 | 600 |
| 11:57 AM | $335.20 | Up $0.00 | $335.21 | $335.00 | 0 |
| 11:57 AM | $335.20 | Up $0.00 | $335.21 | $335.00 | 0 |
| 11:57 AM | $335.20 | Up $0.00 | $335.21 | $335.00 | 0 |
| 11:57 AM | $335.20 | Up $0.00 | $335.21 | $335.00 | 0 |
| 11:57 AM | $335.20 | Up $0.00 | $335.21 | $335.00 | 0 |
| 11:57 AM | $335.20 | Up $0.00 | $335.21 | $335.00 | 0 |
| 11:57 AM | $335.20 | Up $0.00 | $335.21 | $335.00 | 0 |
| 11:56 AM | $335.00 | Down $ -0.43 | $335.00 | $335.00 | 100 |
| 11:55 AM | $335.43 | Up $0.13 | $335.43 | $335.20 | 400 |
| 11:51 AM | $335.30 | Down $ -0.69 | $335.73 | $335.30 | 900 |
| 11:51 AM | $335.30 | Up $0.00 | $335.73 | $335.30 | 0 |
| 11:51 AM | $335.30 | Up $0.00 | $335.73 | $335.30 | 0 |
| 11:51 AM | $335.30 | Up $0.00 | $335.73 | $335.30 | 0 |
| 11:49 AM | $335.99 | Up $0.51 | $336.25 | $335.93 | 500 |
| 11:49 AM | $335.99 | Up $0.00 | $336.25 | $335.93 | 0 |
| 11:48 AM | $335.48 | Down $ -0.01 | $335.48 | $335.48 | 100 |
| 11:47 AM | $335.49 | Down $ -0.45 | $335.66 | $335.49 | 300 |
| 11:45 AM | $335.94 | Down $ -0.42 | $335.94 | $335.94 | 100 |
| 11:45 AM | $335.94 | Up $0.00 | $335.94 | $335.94 | 0 |
| 11:43 AM | $336.36 | Up $0.14 | $336.36 | $335.88 | 1,200 |
| 11:43 AM | $336.36 | Up $0.00 | $336.36 | $335.88 | 0 |
| 11:42 AM | $336.22 | Down $ -0.28 | $336.45 | $336.00 | 800 |
| 11:36 AM | $336.50 | Down $ -1.44 | $336.85 | $336.49 | 600 |
| 11:36 AM | $336.50 | Up $0.00 | $336.85 | $336.49 | 0 |
| 11:36 AM | $336.50 | Up $0.00 | $336.85 | $336.49 | 0 |
| 11:36 AM | $336.50 | Up $0.00 | $336.85 | $336.49 | 0 |
| 11:36 AM | $336.50 | Up $0.00 | $336.85 | $336.49 | 0 |
| 11:36 AM | $336.50 | Up $0.00 | $336.85 | $336.49 | 0 |
| 11:34 AM | $337.94 | Up $0.71 | $337.94 | $337.23 | 200 |
| 11:34 AM | $337.94 | Up $0.00 | $337.94 | $337.23 | 0 |
| 11:31 AM | $337.23 | Up $0.63 | $337.23 | $337.00 | 600 |
| 11:31 AM | $337.23 | Up $0.00 | $337.23 | $337.00 | 0 |
| 11:31 AM | $337.23 | Up $0.00 | $337.23 | $337.00 | 0 |
| 11:24 AM | $336.60 | Up $0.30 | $336.60 | $336.58 | 400 |
| 11:24 AM | $336.60 | Up $0.00 | $336.60 | $336.58 | 0 |
| 11:24 AM | $336.60 | Up $0.00 | $336.60 | $336.58 | 0 |
| 11:24 AM | $336.60 | Up $0.00 | $336.60 | $336.58 | 0 |
| 11:24 AM | $336.60 | Up $0.00 | $336.60 | $336.58 | 0 |
| 11:24 AM | $336.60 | Up $0.00 | $336.60 | $336.58 | 0 |
| 11:24 AM | $336.60 | Up $0.00 | $336.60 | $336.58 | 0 |
| 11:23 AM | $336.30 | Up $0.29 | $336.30 | $336.30 | 100 |
| 11:21 AM | $336.01 | Down $ -0.99 | $336.32 | $336.01 | 300 |
| 11:21 AM | $336.01 | Up $0.00 | $336.32 | $336.01 | 0 |
| 11:18 AM | $337.00 | Down $ -0.93 | $337.55 | $337.00 | 500 |
| 11:18 AM | $337.00 | Up $0.00 | $337.55 | $337.00 | 0 |
| 11:18 AM | $337.00 | Up $0.00 | $337.55 | $337.00 | 0 |
| 11:17 AM | $337.93 | Down $ -0.57 | $338.50 | $337.78 | 1,600 |
| 11:15 AM | $338.50 | Up $1.01 | $338.50 | $337.63 | 2,300 |
| 11:15 AM | $338.50 | Up $0.00 | $338.50 | $337.63 | 0 |
| 11:08 AM | $337.49 | Up $0.61 | $337.49 | $336.49 | 1,100 |
| 11:08 AM | $337.49 | Up $0.00 | $337.49 | $336.49 | 0 |
| 11:08 AM | $337.49 | Up $0.00 | $337.49 | $336.49 | 0 |
| 11:08 AM | $337.49 | Up $0.00 | $337.49 | $336.49 | 0 |
| 11:08 AM | $337.49 | Up $0.00 | $337.49 | $336.49 | 0 |
| 11:08 AM | $337.49 | Up $0.00 | $337.49 | $336.49 | 0 |
| 11:08 AM | $337.49 | Up $0.00 | $337.49 | $336.49 | 0 |
| 11:04 AM | $336.88 | Up $0.96 | $336.88 | $335.92 | 2,100 |
| 11:04 AM | $336.88 | Up $0.00 | $336.88 | $335.92 | 0 |
| 11:04 AM | $336.88 | Up $0.00 | $336.88 | $335.92 | 0 |
| 11:04 AM | $336.88 | Up $0.00 | $336.88 | $335.92 | 0 |
| 11:03 AM | $335.92 | Down $ -0.58 | $335.92 | $335.92 | 100 |
| 11:02 AM | $336.50 | Down $ -0.99 | $336.50 | $336.50 | 100 |
| 10:59 AM | $337.49 | Up $0.00 | $337.49 | $337.49 | 100 |
| 10:59 AM | $337.49 | Up $0.00 | $337.49 | $337.49 | 0 |
| 10:59 AM | $337.49 | Up $0.00 | $337.49 | $337.49 | 0 |
| 10:57 AM | $337.49 | Up $0.91 | $337.82 | $337.49 | 300 |
| 10:57 AM | $337.49 | Up $0.00 | $337.82 | $337.49 | 0 |
| 10:56 AM | $336.58 | Up $1.57 | $336.58 | $335.88 | 2,200 |
| 10:50 AM | $335.01 | Down $ -0.99 | $335.72 | $335.01 | 600 |
| 10:50 AM | $335.01 | Up $0.00 | $335.72 | $335.01 | 0 |
| 10:50 AM | $335.01 | Up $0.00 | $335.72 | $335.01 | 0 |
| 10:50 AM | $335.01 | Up $0.00 | $335.72 | $335.01 | 0 |
| 10:50 AM | $335.01 | Up $0.00 | $335.72 | $335.01 | 0 |
| 10:50 AM | $335.01 | Up $0.00 | $335.72 | $335.01 | 0 |
| 10:48 AM | $336.00 | Down $ -1.00 | $336.66 | $336.00 | 400 |
| 10:48 AM | $336.00 | Up $0.00 | $336.66 | $336.00 | 0 |
| 10:46 AM | $337.00 | Up $0.41 | $337.00 | $337.00 | 100 |
| 10:46 AM | $337.00 | Up $0.00 | $337.00 | $337.00 | 0 |
| 10:45 AM | $336.59 | Down $ -1.87 | $336.59 | $335.68 | 1,100 |
| 10:33 AM | $338.46 | Up $0.50 | $338.46 | $338.00 | 700 |
| 10:33 AM | $338.46 | Up $0.00 | $338.46 | $338.00 | 0 |
| 10:33 AM | $338.46 | Up $0.00 | $338.46 | $338.00 | 0 |
| 10:33 AM | $338.46 | Up $0.00 | $338.46 | $338.00 | 0 |
| 10:33 AM | $338.46 | Up $0.00 | $338.46 | $338.00 | 0 |
| 10:33 AM | $338.46 | Up $0.00 | $338.46 | $338.00 | 0 |
| 10:33 AM | $338.46 | Up $0.00 | $338.46 | $338.00 | 0 |
| 10:33 AM | $338.46 | Up $0.00 | $338.46 | $338.00 | 0 |
| 10:33 AM | $338.46 | Up $0.00 | $338.46 | $338.00 | 0 |
| 10:33 AM | $338.46 | Up $0.00 | $338.46 | $338.00 | 0 |
| 10:33 AM | $338.46 | Up $0.00 | $338.46 | $338.00 | 0 |
| 10:33 AM | $338.46 | Up $0.00 | $338.46 | $338.00 | 0 |
| 10:31 AM | $337.96 | Up $0.39 | $337.96 | $337.96 | 100 |
| 10:31 AM | $337.96 | Up $0.00 | $337.96 | $337.96 | 0 |
| 10:30 AM | $337.57 | Up $0.18 | $337.57 | $337.57 | 100 |
| 10:28 AM | $337.39 | Down $ -0.03 | $337.39 | $336.53 | 2,000 |
| 10:28 AM | $337.39 | Up $0.00 | $337.39 | $336.53 | 0 |
| 10:26 AM | $337.42 | Up $0.20 | $337.42 | $337.42 | 100 |
| 10:26 AM | $337.42 | Up $0.00 | $337.42 | $337.42 | 0 |
| 10:25 AM | $337.22 | Down $ -0.44 | $337.22 | $337.20 | 400 |
| 10:21 AM | $337.66 | Up $2.34 | $337.66 | $336.63 | 800 |
| 10:21 AM | $337.66 | Up $0.00 | $337.66 | $336.63 | 0 |
| 10:21 AM | $337.66 | Up $0.00 | $337.66 | $336.63 | 0 |
| 10:21 AM | $337.66 | Up $0.00 | $337.66 | $336.63 | 0 |
| 10:17 AM | $335.32 | Down $ -1.18 | $335.96 | $335.32 | 600 |
| 10:17 AM | $335.32 | Up $0.00 | $335.96 | $335.32 | 0 |
| 10:17 AM | $335.32 | Up $0.00 | $335.96 | $335.32 | 0 |
| 10:17 AM | $335.32 | Up $0.00 | $335.96 | $335.32 | 0 |
| 10:14 AM | $336.50 | Up $0.50 | $336.50 | $336.00 | 1,800 |
| 10:14 AM | $336.50 | Up $0.00 | $336.50 | $336.00 | 0 |
| 10:14 AM | $336.50 | Up $0.00 | $336.50 | $336.00 | 0 |
| 10:11 AM | $336.00 | Up $0.00 | $336.00 | $335.93 | 300 |
| 10:11 AM | $336.00 | Up $0.00 | $336.00 | $335.93 | 0 |
| 10:11 AM | $336.00 | Up $0.00 | $336.00 | $335.93 | 0 |
| 10:10 AM | $336.00 | Down $ -0.66 | $336.50 | $336.00 | 1,100 |
| 10:07 AM | $336.66 | Up $1.56 | $336.66 | $335.50 | 2,000 |
| 10:07 AM | $336.66 | Up $0.00 | $336.66 | $335.50 | 0 |
| 10:07 AM | $336.66 | Up $0.00 | $336.66 | $335.50 | 0 |
| 10:05 AM | $335.10 | Up $0.05 | $335.10 | $335.10 | 200 |
| 10:05 AM | $335.10 | Up $0.00 | $335.10 | $335.10 | 0 |
| 10:03 AM | $335.05 | Up $0.11 | $335.05 | $335.05 | 100 |
| 10:03 AM | $335.05 | Up $0.00 | $335.05 | $335.05 | 0 |
| 10:00 AM | $334.94 | Up $1.20 | $334.94 | $334.59 | 500 |
| 10:00 AM | $334.94 | Up $0.00 | $334.94 | $334.59 | 0 |
| 10:00 AM | $334.94 | Up $0.00 | $334.94 | $334.59 | 0 |
| 09:58 AM | $333.74 | Up $0.41 | $333.74 | $333.74 | 100 |
| 09:58 AM | $333.74 | Up $0.00 | $333.74 | $333.74 | 0 |
| 09:54 AM | $333.33 | Up $0.04 | $333.33 | $333.27 | 500 |
| 09:54 AM | $333.33 | Up $0.00 | $333.33 | $333.27 | 0 |
| 09:54 AM | $333.33 | Up $0.00 | $333.33 | $333.27 | 0 |
| 09:54 AM | $333.33 | Up $0.00 | $333.33 | $333.27 | 0 |
| 09:49 AM | $333.29 | Down $ -0.91 | $333.61 | $333.29 | 500 |
| 09:49 AM | $333.29 | Up $0.00 | $333.61 | $333.29 | 0 |
| 09:49 AM | $333.29 | Up $0.00 | $333.61 | $333.29 | 0 |
| 09:49 AM | $333.29 | Up $0.00 | $333.61 | $333.29 | 0 |
| 09:49 AM | $333.29 | Up $0.00 | $333.61 | $333.29 | 0 |
| 09:42 AM | $334.20 | Down $ -0.80 | $334.20 | $334.20 | 200 |
| 09:42 AM | $334.20 | Up $0.00 | $334.20 | $334.20 | 0 |
| 09:42 AM | $334.20 | Up $0.00 | $334.20 | $334.20 | 0 |
| 09:42 AM | $334.20 | Up $0.00 | $334.20 | $334.20 | 0 |
| 09:42 AM | $334.20 | Up $0.00 | $334.20 | $334.20 | 0 |
| 09:42 AM | $334.20 | Up $0.00 | $334.20 | $334.20 | 0 |
| 09:42 AM | $334.20 | Up $0.00 | $334.20 | $334.20 | 0 |
| 09:40 AM | $335.00 | Down $ -0.04 | $335.00 | $334.27 | 600 |
| 09:40 AM | $335.00 | Up $0.00 | $335.00 | $334.27 | 0 |
| 09:39 AM | $335.04 | Up $3.04 | $335.04 | $334.79 | 500 |
| 09:32 AM | $332.00 | Up $2.05 | $332.00 | $331.46 | 1,200 |
| 09:32 AM | $332.00 | Up $0.00 | $332.00 | $331.46 | 0 |
| 09:32 AM | $332.00 | Up $0.00 | $332.00 | $331.46 | 0 |
| 09:32 AM | $332.00 | Up $0.00 | $332.00 | $331.46 | 0 |
| 09:32 AM | $332.00 | Up $0.00 | $332.00 | $331.46 | 0 |
| 09:32 AM | $332.00 | Up $0.00 | $332.00 | $331.46 | 0 |
| 09:32 AM | $332.00 | Up $0.00 | $332.00 | $331.46 | 0 |
| 09:31 AM | $329.95 | Down $ -0.28 | $329.95 | $329.95 | 100 |
| 09:30 AM | $330.23 | Down $ -4.06 | $332.00 | $328.56 | 1,600 |
| Previous close | $334.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/11/2026 | $334.29 | $332.61 | $335.49 | $330.11 | 204,200 |
| 06/11/2026 | $317.02 | $312.08 | $321.03 | $310.00 | 141,700 |
| 05/11/2026 | $313.18 | $323.04 | $323.04 | $308.38 | 333,200 |
| 04/11/2026 | $341.97 | $340.18 | $343.00 | $335.90 | 279,800 |
| 03/11/2026 | $340.16 | $337.76 | $341.17 | $335.42 | 132,300 |
| 02/11/2026 | $327.01 | $335.57 | $335.57 | $322.66 | 167,200 |
| 30/10/2026 | $327.04 | $333.00 | $333.36 | $324.29 | 215,500 |
| 29/10/2026 | $346.36 | $344.45 | $346.36 | $342.01 | 97,800 |
| 28/10/2026 | $339.77 | $338.39 | $340.01 | $336.17 | 93,200 |
| 27/10/2026 | $336.56 | $335.27 | $337.44 | $334.21 | 165,900 |
| 26/10/2026 | $325.85 | $328.36 | $330.95 | $325.00 | 75,600 |
| 23/10/2026 | $326.56 | $326.16 | $329.74 | $323.78 | 83,400 |
| 22/10/2026 | $322.03 | $326.45 | $326.45 | $321.16 | 135,800 |
| 21/10/2026 | $331.65 | $333.44 | $333.83 | $327.08 | 110,100 |
| 20/10/2026 | $325.32 | $319.18 | $326.00 | $319.14 | 201,600 |
| 19/10/2026 | $311.47 | $312.77 | $312.77 | $310.13 | 131,400 |
| 16/10/2026 | $308.00 | $309.48 | $311.33 | $305.84 | 141,200 |
| 15/10/2026 | $310.59 | $306.63 | $310.59 | $306.34 | 185,300 |
| 14/10/2026 | $290.00 | $296.66 | $297.14 | $289.67 | 208,500 |
| 13/10/2026 | $299.39 | $294.25 | $302.73 | $293.90 | 152,500 |
| 09/10/2026 | $297.59 | $297.51 | $297.76 | $295.68 | 83,000 |
| 08/10/2026 | $294.23 | $295.25 | $296.49 | $292.91 | 149,200 |
| 07/10/2026 | $299.60 | $299.75 | $301.00 | $299.01 | 65,700 |
| 06/10/2026 | $304.27 | $303.46 | $306.99 | $300.06 | 141,600 |
| 05/10/2026 | $305.33 | $309.06 | $310.27 | $304.93 | 101,800 |
| 02/10/2026 | $308.96 | $304.30 | $310.10 | $303.27 | 141,200 |
| 01/10/2026 | $312.55 | $311.01 | $313.60 | $310.44 | 129,500 |
| 30/09/2026 | $314.75 | $316.08 | $317.84 | $314.75 | 178,300 |
| 29/09/2026 | $320.37 | $320.77 | $322.23 | $319.44 | 131,100 |
| 28/09/2026 | $320.57 | $320.69 | $323.12 | $319.84 | 101,400 |
Graphs are not available, please refer to the detailed table