Find a quote
BOMBARDIER INC., CL. B, SV
321.70 Down -20.01 (-6.22 %)
Delayed : 2026/08/24 16:10:29
- Previous close $341.71
- Opening $332.14
- Today High $334.97
- Today Low $315.50
- Price Bid $321.34
- Price Ask $321.34
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 5
- Size Ask 1
- Volume 433,234
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $321.70 | Down $ -0.16 | $321.70 | $321.70 | 53,900 |
| 03:59 PM | $321.86 | Down $ -0.13 | $321.99 | $321.40 | 6,200 |
| 03:58 PM | $321.99 | Up $0.45 | $321.99 | $321.55 | 5,100 |
| 03:57 PM | $321.54 | Down $ -0.04 | $321.85 | $321.44 | 2,600 |
| 03:56 PM | $321.58 | Down $ -0.08 | $321.87 | $321.54 | 2,100 |
| 03:55 PM | $321.66 | Up $1.05 | $321.66 | $320.54 | 4,100 |
| 03:54 PM | $320.61 | Up $0.18 | $320.61 | $320.04 | 4,300 |
| 03:53 PM | $320.43 | Down $ -0.49 | $320.49 | $320.43 | 1,500 |
| 03:52 PM | $320.92 | Down $ -0.37 | $321.14 | $320.92 | 3,300 |
| 03:51 PM | $321.29 | Down $ -0.31 | $321.60 | $321.29 | 1,400 |
| 03:50 PM | $321.60 | Up $0.45 | $321.85 | $321.29 | 5,600 |
| 03:49 PM | $321.15 | Up $0.01 | $321.28 | $321.15 | 400 |
| 03:48 PM | $321.14 | Up $0.28 | $321.14 | $320.81 | 3,000 |
| 03:47 PM | $320.86 | Down $ -0.06 | $320.86 | $320.85 | 200 |
| 03:46 PM | $320.92 | Down $ -0.23 | $321.05 | $320.92 | 2,400 |
| 03:45 PM | $321.15 | Up $0.21 | $321.15 | $321.15 | 100 |
| 03:44 PM | $320.94 | Down $ -0.18 | $321.58 | $320.94 | 1,700 |
| 03:43 PM | $321.12 | Up $0.48 | $321.12 | $320.65 | 400 |
| 03:42 PM | $320.64 | Down $ -0.27 | $321.00 | $320.64 | 900 |
| 03:41 PM | $320.91 | Down $ -0.47 | $320.91 | $320.91 | 200 |
| 03:40 PM | $321.38 | Down $ -0.01 | $321.38 | $321.31 | 1,500 |
| 03:39 PM | $321.39 | Down $ -0.36 | $321.75 | $321.35 | 400 |
| 03:38 PM | $321.75 | Down $ -0.40 | $322.27 | $321.31 | 2,200 |
| 03:37 PM | $322.15 | Up $0.30 | $322.15 | $321.90 | 300 |
| 03:36 PM | $321.85 | Up $0.07 | $321.85 | $321.85 | 100 |
| 03:35 PM | $321.78 | Down $ -0.22 | $322.40 | $321.38 | 6,800 |
| 03:34 PM | $322.00 | Up $0.36 | $322.30 | $321.79 | 1,700 |
| 03:33 PM | $321.64 | Up $0.06 | $322.09 | $321.58 | 1,800 |
| 03:32 PM | $321.58 | Up $0.28 | $321.58 | $321.57 | 300 |
| 03:31 PM | $321.30 | Down $ -0.08 | $321.59 | $321.30 | 200 |
| 03:30 PM | $321.38 | Up $0.85 | $321.38 | $320.53 | 2,900 |
| 03:29 PM | $320.53 | Down $ -0.03 | $320.53 | $320.50 | 200 |
| 03:28 PM | $320.56 | Up $0.43 | $320.56 | $319.72 | 300 |
| 03:27 PM | $320.14 | Up $0.44 | $320.14 | $320.14 | 100 |
| 03:26 PM | $319.69 | Down $ -0.01 | $319.69 | $319.69 | 100 |
| 03:23 PM | $319.70 | Up $0.03 | $319.70 | $319.70 | 100 |
| 03:23 PM | $319.70 | Up $0.00 | $319.70 | $319.70 | 0 |
| 03:23 PM | $319.70 | Up $0.00 | $319.70 | $319.70 | 0 |
| 03:22 PM | $319.67 | Up $0.00 | $319.69 | $319.67 | 400 |
| 03:21 PM | $319.67 | Down $ -0.71 | $320.17 | $319.67 | 2,400 |
| 03:20 PM | $320.38 | Up $0.56 | $320.38 | $320.38 | 100 |
| 03:19 PM | $319.83 | Up $0.03 | $319.83 | $319.83 | 100 |
| 03:18 PM | $319.79 | Up $0.80 | $319.79 | $319.12 | 2,000 |
| 03:17 PM | $318.99 | Down $ -0.13 | $319.12 | $318.99 | 200 |
| 03:16 PM | $319.12 | Up $0.26 | $319.12 | $319.12 | 200 |
| 03:15 PM | $318.85 | Down $ -0.04 | $318.85 | $318.85 | 100 |
| 03:14 PM | $318.89 | Down $ -0.52 | $319.40 | $318.89 | 900 |
| 03:13 PM | $319.41 | Up $0.34 | $319.41 | $319.11 | 200 |
| 03:12 PM | $319.07 | Down $ -0.21 | $319.28 | $319.07 | 300 |
| 03:11 PM | $319.28 | Down $ -0.22 | $319.71 | $319.28 | 1,200 |
| 03:09 PM | $319.50 | Down $ -0.35 | $320.19 | $319.50 | 3,400 |
| 03:09 PM | $319.50 | Up $0.00 | $320.19 | $319.50 | 0 |
| 03:08 PM | $319.85 | Up $0.00 | $319.85 | $319.85 | 100 |
| 03:07 PM | $319.85 | Up $0.02 | $319.85 | $319.85 | 100 |
| 03:06 PM | $319.83 | Down $ -0.55 | $319.83 | $319.82 | 200 |
| 03:05 PM | $320.38 | Up $0.00 | $320.38 | $320.38 | 100 |
| 03:04 PM | $320.38 | Down $ -0.11 | $320.63 | $320.08 | 3,800 |
| 03:03 PM | $320.49 | Down $ -0.26 | $320.49 | $320.16 | 200 |
| 03:02 PM | $320.75 | Up $0.74 | $320.75 | $320.13 | 400 |
| 03:01 PM | $320.01 | Down $ -0.85 | $320.88 | $320.01 | 1,600 |
| 03:00 PM | $320.86 | Up $0.00 | $320.86 | $320.86 | 200 |
| 02:59 PM | $320.86 | Down $ -0.02 | $320.86 | $320.70 | 200 |
| 02:58 PM | $320.88 | Up $0.01 | $320.88 | $320.44 | 300 |
| 02:57 PM | $320.87 | Up $0.05 | $320.87 | $320.44 | 400 |
| 02:56 PM | $320.82 | Up $0.12 | $320.82 | $319.91 | 600 |
| 02:55 PM | $320.70 | Down $ -0.18 | $320.88 | $320.13 | 300 |
| 02:54 PM | $320.88 | Up $0.06 | $321.20 | $320.82 | 300 |
| 02:53 PM | $320.82 | Up $0.69 | $321.04 | $320.82 | 200 |
| 02:52 PM | $320.13 | Up $0.00 | $321.04 | $320.13 | 300 |
| 02:51 PM | $320.13 | Up $0.00 | $320.91 | $320.13 | 300 |
| 02:50 PM | $320.13 | Up $0.29 | $320.65 | $320.13 | 300 |
| 02:49 PM | $319.84 | Down $ -0.28 | $319.84 | $319.84 | 100 |
| 02:48 PM | $320.12 | Up $0.52 | $320.12 | $319.70 | 1,300 |
| 02:46 PM | $319.60 | Up $0.53 | $319.60 | $319.00 | 2,500 |
| 02:46 PM | $319.60 | Up $0.00 | $319.60 | $319.00 | 0 |
| 02:45 PM | $319.08 | Down $ -0.07 | $319.08 | $319.00 | 2,000 |
| 02:44 PM | $319.15 | Up $0.08 | $319.15 | $319.15 | 100 |
| 02:43 PM | $319.07 | Up $0.00 | $319.07 | $318.89 | 200 |
| 02:42 PM | $319.07 | Down $0.00 | $319.07 | $319.07 | 100 |
| 02:40 PM | $319.07 | Down $ -0.22 | $319.20 | $318.95 | 7,700 |
| 02:40 PM | $319.07 | Up $0.00 | $319.20 | $318.95 | 0 |
| 02:39 PM | $319.29 | Down $ -0.01 | $319.29 | $319.29 | 100 |
| 02:38 PM | $319.30 | Down $ -0.15 | $319.30 | $319.30 | 200 |
| 02:37 PM | $319.45 | Down $ -0.13 | $319.45 | $319.00 | 200 |
| 02:36 PM | $319.58 | Down $ -0.06 | $319.62 | $319.33 | 300 |
| 02:35 PM | $319.64 | Up $0.00 | $319.64 | $319.64 | 100 |
| 02:34 PM | $319.64 | Up $0.55 | $319.64 | $318.54 | 200 |
| 02:33 PM | $319.09 | Down $ -0.55 | $319.09 | $319.09 | 100 |
| 02:32 PM | $319.64 | Up $0.55 | $319.64 | $319.64 | 100 |
| 02:31 PM | $319.09 | Up $0.00 | $319.09 | $318.68 | 200 |
| 02:29 PM | $319.09 | Up $0.62 | $319.09 | $319.09 | 100 |
| 02:29 PM | $319.09 | Up $0.00 | $319.09 | $319.09 | 0 |
| 02:28 PM | $318.47 | Down $ -0.59 | $318.47 | $318.47 | 100 |
| 02:27 PM | $319.06 | Up $0.59 | $319.06 | $319.06 | 100 |
| 02:25 PM | $318.47 | Down $ -0.72 | $318.47 | $318.47 | 100 |
| 02:25 PM | $318.47 | Up $0.00 | $318.47 | $318.47 | 0 |
| 02:22 PM | $319.19 | Down $ -0.31 | $319.43 | $319.19 | 600 |
| 02:22 PM | $319.19 | Up $0.00 | $319.43 | $319.19 | 0 |
| 02:22 PM | $319.19 | Up $0.00 | $319.43 | $319.19 | 0 |
| 02:20 PM | $319.50 | Up $0.55 | $320.00 | $319.03 | 3,000 |
| 02:20 PM | $319.50 | Up $0.00 | $320.00 | $319.03 | 0 |
| 02:17 PM | $318.95 | Down $ -0.82 | $319.72 | $318.65 | 4,900 |
| 02:17 PM | $318.95 | Up $0.00 | $319.72 | $318.65 | 0 |
| 02:17 PM | $318.95 | Up $0.00 | $319.72 | $318.65 | 0 |
| 02:16 PM | $319.77 | Up $1.01 | $319.77 | $318.32 | 4,100 |
| 02:15 PM | $318.76 | Up $0.05 | $318.76 | $318.76 | 100 |
| 02:14 PM | $318.71 | Down $ -0.07 | $318.80 | $318.31 | 500 |
| 02:13 PM | $318.78 | Up $0.08 | $318.78 | $318.78 | 100 |
| 02:12 PM | $318.70 | Up $0.14 | $318.70 | $318.70 | 100 |
| 02:11 PM | $318.56 | Up $0.81 | $318.56 | $317.78 | 1,100 |
| 02:10 PM | $317.75 | Up $0.00 | $317.78 | $317.75 | 700 |
| 02:09 PM | $317.75 | Up $0.01 | $317.75 | $317.75 | 700 |
| 02:08 PM | $317.74 | Down $ -0.05 | $317.74 | $317.73 | 300 |
| 02:05 PM | $317.79 | Up $0.60 | $317.79 | $317.55 | 1,600 |
| 02:05 PM | $317.79 | Up $0.00 | $317.79 | $317.55 | 0 |
| 02:05 PM | $317.79 | Up $0.00 | $317.79 | $317.55 | 0 |
| 02:04 PM | $317.19 | Up $0.00 | $317.19 | $317.19 | 100 |
| 02:02 PM | $317.19 | Down $ -0.21 | $317.56 | $317.18 | 300 |
| 02:02 PM | $317.19 | Up $0.00 | $317.56 | $317.18 | 0 |
| 02:01 PM | $317.40 | Down $ -0.10 | $317.55 | $317.38 | 700 |
| 02:00 PM | $317.50 | Up $0.01 | $317.73 | $316.77 | 5,600 |
| 01:59 PM | $317.49 | Up $0.00 | $317.50 | $317.49 | 200 |
| 01:58 PM | $317.49 | Down $ -0.16 | $317.49 | $317.49 | 100 |
| 01:57 PM | $317.65 | Up $0.15 | $317.65 | $317.65 | 100 |
| 01:55 PM | $317.50 | Up $0.04 | $317.50 | $317.50 | 100 |
| 01:55 PM | $317.50 | Up $0.00 | $317.50 | $317.50 | 0 |
| 01:54 PM | $317.46 | Down $ -0.66 | $317.46 | $317.46 | 600 |
| 01:53 PM | $318.12 | Down $0.00 | $318.61 | $318.00 | 800 |
| 01:51 PM | $318.13 | Down $ -0.04 | $318.51 | $318.01 | 1,600 |
| 01:51 PM | $318.13 | Up $0.00 | $318.51 | $318.01 | 0 |
| 01:50 PM | $318.16 | Down $ -0.05 | $318.16 | $318.16 | 100 |
| 01:49 PM | $318.21 | Down $ -0.16 | $318.21 | $318.21 | 100 |
| 01:48 PM | $318.37 | Up $0.00 | $318.37 | $318.37 | 100 |
| 01:47 PM | $318.37 | Down $ -0.09 | $318.37 | $317.94 | 400 |
| 01:46 PM | $318.46 | Up $0.99 | $318.46 | $317.47 | 1,800 |
| 01:45 PM | $317.47 | Up $0.23 | $317.47 | $317.47 | 100 |
| 01:41 PM | $317.24 | Up $0.32 | $317.24 | $316.94 | 1,700 |
| 01:41 PM | $317.24 | Up $0.00 | $317.24 | $316.94 | 0 |
| 01:41 PM | $317.24 | Up $0.00 | $317.24 | $316.94 | 0 |
| 01:41 PM | $317.24 | Up $0.00 | $317.24 | $316.94 | 0 |
| 01:40 PM | $316.92 | Up $0.42 | $316.92 | $316.92 | 100 |
| 01:39 PM | $316.50 | Down $ -0.43 | $316.60 | $316.50 | 500 |
| 01:38 PM | $316.93 | Down $ -0.53 | $316.93 | $316.93 | 100 |
| 01:37 PM | $317.46 | Up $0.66 | $317.46 | $317.46 | 100 |
| 01:35 PM | $316.80 | Down $ -0.23 | $317.17 | $316.80 | 2,700 |
| 01:35 PM | $316.80 | Up $0.00 | $317.17 | $316.80 | 0 |
| 01:34 PM | $317.03 | Down $ -0.91 | $317.95 | $317.03 | 4,000 |
| 01:33 PM | $317.94 | Up $0.00 | $317.94 | $317.94 | 100 |
| 01:32 PM | $317.94 | Up $0.35 | $317.94 | $317.94 | 100 |
| 01:31 PM | $317.59 | Down $ -0.47 | $318.18 | $317.59 | 200 |
| 01:30 PM | $318.06 | Up $1.08 | $318.06 | $317.06 | 1,800 |
| 01:29 PM | $316.98 | Up $0.05 | $316.98 | $316.98 | 100 |
| 01:28 PM | $316.93 | Up $0.01 | $316.93 | $316.93 | 100 |
| 01:27 PM | $316.92 | Down $ -0.27 | $316.92 | $316.92 | 200 |
| 01:22 PM | $317.19 | Down $ -0.31 | $317.19 | $316.51 | 2,100 |
| 01:22 PM | $317.19 | Up $0.00 | $317.19 | $316.51 | 0 |
| 01:22 PM | $317.19 | Up $0.00 | $317.19 | $316.51 | 0 |
| 01:22 PM | $317.19 | Up $0.00 | $317.19 | $316.51 | 0 |
| 01:22 PM | $317.19 | Up $0.00 | $317.19 | $316.51 | 0 |
| 01:21 PM | $317.50 | Down $0.00 | $317.50 | $317.49 | 200 |
| 01:20 PM | $317.50 | Down $ -0.21 | $317.50 | $317.50 | 100 |
| 01:19 PM | $317.71 | Up $0.71 | $317.75 | $316.51 | 3,700 |
| 01:18 PM | $317.00 | Down $ -0.05 | $317.02 | $316.66 | 300 |
| 01:17 PM | $317.05 | Up $0.18 | $317.05 | $317.05 | 200 |
| 01:16 PM | $316.87 | Up $0.25 | $316.87 | $316.87 | 100 |
| 01:15 PM | $316.62 | Down $0.00 | $316.63 | $316.61 | 300 |
| 01:14 PM | $316.63 | Up $0.00 | $316.63 | $316.63 | 200 |
| 01:11 PM | $316.62 | Down $ -0.50 | $316.62 | $316.62 | 200 |
| 01:11 PM | $316.62 | Up $0.00 | $316.62 | $316.62 | 0 |
| 01:11 PM | $316.62 | Up $0.00 | $316.62 | $316.62 | 0 |
| 01:09 PM | $317.12 | Up $1.61 | $317.12 | $316.26 | 4,000 |
| 01:09 PM | $317.12 | Up $0.00 | $317.12 | $316.26 | 0 |
| 01:07 PM | $315.51 | Up $0.01 | $315.51 | $315.51 | 100 |
| 01:07 PM | $315.51 | Up $0.00 | $315.51 | $315.51 | 0 |
| 01:06 PM | $315.50 | Down $ -0.05 | $315.50 | $315.50 | 200 |
| 01:05 PM | $315.55 | Down $ -1.38 | $316.35 | $315.55 | 6,400 |
| 01:04 PM | $316.93 | Up $0.57 | $316.93 | $316.93 | 100 |
| 01:03 PM | $316.36 | Down $ -0.66 | $316.36 | $316.36 | 100 |
| 01:02 PM | $317.03 | Down $ -0.40 | $317.03 | $316.39 | 2,400 |
| 01:01 PM | $317.42 | Down $ -0.44 | $317.42 | $317.00 | 500 |
| 01:00 PM | $317.86 | Up $0.51 | $317.86 | $317.86 | 100 |
| 12:59 PM | $317.35 | Down $ -0.02 | $317.36 | $317.35 | 200 |
| 12:58 PM | $317.38 | Up $0.63 | $317.38 | $317.38 | 100 |
| 12:57 PM | $316.75 | Up $0.10 | $316.75 | $316.75 | 100 |
| 12:56 PM | $316.65 | Down $ -0.15 | $316.68 | $316.64 | 300 |
| 12:54 PM | $316.80 | Up $0.17 | $316.80 | $316.80 | 100 |
| 12:54 PM | $316.80 | Up $0.00 | $316.80 | $316.80 | 0 |
| 12:53 PM | $316.63 | Up $0.02 | $316.63 | $316.63 | 200 |
| 12:52 PM | $316.61 | Down $ -0.08 | $316.61 | $316.61 | 400 |
| 12:50 PM | $316.69 | Down $ -0.03 | $316.73 | $316.69 | 200 |
| 12:50 PM | $316.69 | Up $0.00 | $316.73 | $316.69 | 0 |
| 12:48 PM | $316.72 | Down $ -0.18 | $316.72 | $316.72 | 100 |
| 12:48 PM | $316.72 | Up $0.00 | $316.72 | $316.72 | 0 |
| 12:46 PM | $316.90 | Down $ -0.90 | $317.80 | $316.90 | 1,400 |
| 12:46 PM | $316.90 | Up $0.00 | $317.80 | $316.90 | 0 |
| 12:45 PM | $317.80 | Up $0.59 | $317.80 | $317.80 | 100 |
| 12:44 PM | $317.21 | Down $ -0.59 | $317.80 | $317.21 | 500 |
| 12:43 PM | $317.80 | Up $0.00 | $317.80 | $317.80 | 100 |
| 12:42 PM | $317.80 | Up $0.68 | $317.80 | $317.21 | 300 |
| 12:41 PM | $317.12 | Down $ -0.13 | $317.75 | $317.12 | 200 |
| 12:31 PM | $317.25 | Down $ -0.75 | $317.56 | $317.25 | 1,300 |
| 12:31 PM | $317.25 | Up $0.00 | $317.56 | $317.25 | 0 |
| 12:31 PM | $317.25 | Up $0.00 | $317.56 | $317.25 | 0 |
| 12:31 PM | $317.25 | Up $0.00 | $317.56 | $317.25 | 0 |
| 12:31 PM | $317.25 | Up $0.00 | $317.56 | $317.25 | 0 |
| 12:31 PM | $317.25 | Up $0.00 | $317.56 | $317.25 | 0 |
| 12:31 PM | $317.25 | Up $0.00 | $317.56 | $317.25 | 0 |
| 12:31 PM | $317.25 | Up $0.00 | $317.56 | $317.25 | 0 |
| 12:31 PM | $317.25 | Up $0.00 | $317.56 | $317.25 | 0 |
| 12:31 PM | $317.25 | Up $0.00 | $317.56 | $317.25 | 0 |
| 12:30 PM | $318.00 | Down $ -0.06 | $318.00 | $318.00 | 100 |
| 12:29 PM | $318.06 | Up $0.49 | $318.06 | $318.05 | 200 |
| 12:25 PM | $317.57 | Down $ -1.44 | $319.05 | $317.57 | 2,100 |
| 12:25 PM | $317.57 | Up $0.00 | $319.05 | $317.57 | 0 |
| 12:25 PM | $317.57 | Up $0.00 | $319.05 | $317.57 | 0 |
| 12:25 PM | $317.57 | Up $0.00 | $319.05 | $317.57 | 0 |
| 12:24 PM | $319.01 | Down $ -0.47 | $319.60 | $319.01 | 400 |
| 12:23 PM | $319.48 | Down $ -0.20 | $319.48 | $319.48 | 100 |
| 12:22 PM | $319.68 | Up $0.74 | $319.68 | $319.36 | 700 |
| 12:19 PM | $318.94 | Up $0.88 | $318.94 | $318.53 | 3,000 |
| 12:19 PM | $318.94 | Up $0.00 | $318.94 | $318.53 | 0 |
| 12:19 PM | $318.94 | Up $0.00 | $318.94 | $318.53 | 0 |
| 12:17 PM | $318.06 | Up $0.01 | $318.06 | $318.06 | 100 |
| 12:17 PM | $318.06 | Up $0.00 | $318.06 | $318.06 | 0 |
| 12:16 PM | $318.05 | Up $0.31 | $318.05 | $318.05 | 400 |
| 12:12 PM | $317.73 | Down $ -0.31 | $318.08 | $317.25 | 1,600 |
| 12:12 PM | $317.73 | Up $0.00 | $318.08 | $317.25 | 0 |
| 12:12 PM | $317.73 | Up $0.00 | $318.08 | $317.25 | 0 |
| 12:12 PM | $317.73 | Up $0.00 | $318.08 | $317.25 | 0 |
| 12:10 PM | $318.04 | Down $ -0.78 | $318.40 | $318.04 | 1,300 |
| 12:10 PM | $318.04 | Up $0.00 | $318.40 | $318.04 | 0 |
| 12:09 PM | $318.82 | Up $0.47 | $318.82 | $318.82 | 100 |
| 12:08 PM | $318.35 | Down $ -0.94 | $318.94 | $318.35 | 300 |
| 12:07 PM | $319.29 | Up $0.21 | $319.29 | $319.00 | 800 |
| 12:06 PM | $319.08 | Down $ -0.22 | $319.08 | $319.08 | 200 |
| 12:05 PM | $319.30 | Up $0.00 | $319.30 | $319.00 | 600 |
| 12:04 PM | $319.30 | Up $0.00 | $319.30 | $318.34 | 300 |
| 12:03 PM | $319.30 | Up $0.49 | $319.30 | $319.30 | 300 |
| 12:02 PM | $318.82 | Down $ -0.01 | $319.30 | $318.82 | 500 |
| 12:00 PM | $318.83 | Up $0.50 | $318.83 | $318.34 | 300 |
| 12:00 PM | $318.83 | Up $0.00 | $318.83 | $318.34 | 0 |
| 11:59 AM | $318.32 | Down $ -0.16 | $318.32 | $318.32 | 100 |
| 11:56 AM | $318.48 | Up $0.22 | $318.48 | $318.48 | 100 |
| 11:56 AM | $318.48 | Up $0.00 | $318.48 | $318.48 | 0 |
| 11:56 AM | $318.48 | Up $0.00 | $318.48 | $318.48 | 0 |
| 11:55 AM | $318.26 | Down $ -0.66 | $318.51 | $318.26 | 3,400 |
| 11:53 AM | $318.92 | Down $ -0.01 | $318.92 | $318.92 | 100 |
| 11:53 AM | $318.92 | Up $0.00 | $318.92 | $318.92 | 0 |
| 11:50 AM | $318.93 | Up $0.49 | $318.93 | $318.93 | 100 |
| 11:50 AM | $318.93 | Up $0.00 | $318.93 | $318.93 | 0 |
| 11:50 AM | $318.93 | Up $0.00 | $318.93 | $318.93 | 0 |
| 11:46 AM | $318.44 | Up $0.00 | $318.51 | $318.44 | 200 |
| 11:46 AM | $318.44 | Up $0.00 | $318.51 | $318.44 | 0 |
| 11:46 AM | $318.44 | Up $0.00 | $318.51 | $318.44 | 0 |
| 11:46 AM | $318.44 | Up $0.00 | $318.51 | $318.44 | 0 |
| 11:45 AM | $318.44 | Down $ -0.56 | $318.65 | $318.44 | 200 |
| 11:44 AM | $319.00 | Down $ -0.12 | $319.05 | $318.82 | 800 |
| 11:40 AM | $319.12 | Up $0.11 | $319.12 | $318.81 | 500 |
| 11:40 AM | $319.12 | Up $0.00 | $319.12 | $318.81 | 0 |
| 11:40 AM | $319.12 | Up $0.00 | $319.12 | $318.81 | 0 |
| 11:40 AM | $319.12 | Up $0.00 | $319.12 | $318.81 | 0 |
| 11:39 AM | $319.01 | Down $ -0.02 | $319.03 | $319.01 | 400 |
| 11:38 AM | $319.03 | Down $ -0.77 | $319.54 | $319.01 | 400 |
| 11:37 AM | $319.80 | Down $ -0.20 | $319.99 | $319.80 | 900 |
| 11:33 AM | $320.00 | Down $ -0.80 | $320.83 | $320.00 | 600 |
| 11:33 AM | $320.00 | Up $0.00 | $320.83 | $320.00 | 0 |
| 11:33 AM | $320.00 | Up $0.00 | $320.83 | $320.00 | 0 |
| 11:33 AM | $320.00 | Up $0.00 | $320.83 | $320.00 | 0 |
| 11:31 AM | $320.80 | Down $ -0.51 | $321.02 | $320.80 | 2,000 |
| 11:31 AM | $320.80 | Up $0.00 | $321.02 | $320.80 | 0 |
| 11:30 AM | $321.31 | Up $0.22 | $321.31 | $321.03 | 300 |
| 11:29 AM | $321.09 | Up $0.51 | $321.09 | $321.09 | 100 |
| 11:25 AM | $320.58 | Up $0.02 | $320.58 | $320.58 | 100 |
| 11:25 AM | $320.58 | Up $0.00 | $320.58 | $320.58 | 0 |
| 11:25 AM | $320.58 | Up $0.00 | $320.58 | $320.58 | 0 |
| 11:25 AM | $320.58 | Up $0.00 | $320.58 | $320.58 | 0 |
| 11:24 AM | $320.56 | Down $ -0.57 | $320.97 | $320.56 | 1,500 |
| 11:23 AM | $321.14 | Down $ -0.41 | $321.14 | $321.14 | 100 |
| 11:22 AM | $321.54 | Up $0.46 | $321.54 | $321.52 | 400 |
| 11:19 AM | $321.08 | Down $ -0.30 | $321.08 | $321.08 | 300 |
| 11:19 AM | $321.08 | Up $0.00 | $321.08 | $321.08 | 0 |
| 11:19 AM | $321.08 | Up $0.00 | $321.08 | $321.08 | 0 |
| 11:18 AM | $321.38 | Up $0.88 | $321.38 | $320.90 | 500 |
| 11:17 AM | $320.50 | Up $1.12 | $320.50 | $319.39 | 2,700 |
| 11:16 AM | $319.38 | Up $0.62 | $319.40 | $319.21 | 1,200 |
| 11:15 AM | $318.76 | Down $ -0.19 | $318.81 | $318.00 | 2,800 |
| 11:13 AM | $318.95 | Up $0.22 | $318.95 | $318.95 | 100 |
| 11:13 AM | $318.95 | Up $0.00 | $318.95 | $318.95 | 0 |
| 11:12 AM | $318.73 | Up $0.28 | $318.73 | $318.73 | 100 |
| 11:07 AM | $318.45 | Up $0.37 | $318.45 | $318.45 | 100 |
| 11:07 AM | $318.45 | Up $0.00 | $318.45 | $318.45 | 0 |
| 11:07 AM | $318.45 | Up $0.00 | $318.45 | $318.45 | 0 |
| 11:07 AM | $318.45 | Up $0.00 | $318.45 | $318.45 | 0 |
| 11:07 AM | $318.45 | Up $0.00 | $318.45 | $318.45 | 0 |
| 11:04 AM | $318.08 | Down $ -2.42 | $318.49 | $318.07 | 1,900 |
| 11:04 AM | $318.08 | Up $0.00 | $318.49 | $318.07 | 0 |
| 11:04 AM | $318.08 | Up $0.00 | $318.49 | $318.07 | 0 |
| 11:03 AM | $320.50 | Up $1.50 | $320.50 | $320.50 | 1,200 |
| 11:02 AM | $319.00 | Down $ -1.03 | $319.81 | $319.00 | 5,500 |
| 10:58 AM | $320.03 | Down $ -0.19 | $320.03 | $320.03 | 200 |
| 10:58 AM | $320.03 | Up $0.00 | $320.03 | $320.03 | 0 |
| 10:58 AM | $320.03 | Up $0.00 | $320.03 | $320.03 | 0 |
| 10:58 AM | $320.03 | Up $0.00 | $320.03 | $320.03 | 0 |
| 10:57 AM | $320.22 | Up $0.47 | $320.43 | $320.21 | 1,500 |
| 10:56 AM | $319.75 | Up $0.03 | $319.75 | $319.75 | 100 |
| 10:55 AM | $319.72 | Down $ -1.37 | $320.65 | $319.72 | 5,100 |
| 10:54 AM | $321.09 | Down $ -0.08 | $321.15 | $320.87 | 300 |
| 10:53 AM | $321.17 | Up $1.07 | $321.17 | $320.50 | 700 |
| 10:52 AM | $320.10 | Up $0.35 | $320.10 | $319.69 | 1,200 |
| 10:51 AM | $319.75 | Down $ -0.01 | $319.75 | $319.75 | 100 |
| 10:50 AM | $319.76 | Down $ -0.04 | $319.76 | $319.76 | 100 |
| 10:49 AM | $319.80 | Up $0.62 | $319.80 | $319.25 | 1,500 |
| 10:48 AM | $319.18 | Up $0.06 | $319.36 | $319.18 | 300 |
| 10:47 AM | $319.12 | Up $2.37 | $319.12 | $317.50 | 2,000 |
| 10:45 AM | $316.75 | Up $0.56 | $316.75 | $316.00 | 3,600 |
| 10:45 AM | $316.75 | Up $0.00 | $316.75 | $316.00 | 0 |
| 10:44 AM | $316.20 | Down $ -0.23 | $316.20 | $316.04 | 1,400 |
| 10:43 AM | $316.42 | Down $ -0.02 | $316.53 | $316.42 | 300 |
| 10:42 AM | $316.44 | Down $ -1.06 | $317.21 | $316.44 | 1,500 |
| 10:40 AM | $317.50 | Down $ -1.05 | $317.65 | $317.50 | 700 |
| 10:40 AM | $317.50 | Up $0.00 | $317.65 | $317.50 | 0 |
| 10:39 AM | $318.55 | Up $0.55 | $318.55 | $318.16 | 3,000 |
| 10:38 AM | $318.00 | Down $ -0.20 | $318.00 | $318.00 | 700 |
| 10:37 AM | $318.20 | Down $ -0.80 | $318.48 | $318.20 | 400 |
| 10:36 AM | $319.00 | Up $0.47 | $319.00 | $319.00 | 200 |
| 10:34 AM | $318.53 | Down $ -0.93 | $318.95 | $318.53 | 1,100 |
| 10:34 AM | $318.53 | Up $0.00 | $318.95 | $318.53 | 0 |
| 10:33 AM | $319.46 | Down $ -0.36 | $319.46 | $319.36 | 900 |
| 10:32 AM | $319.82 | Down $ -0.39 | $319.82 | $319.59 | 800 |
| 10:31 AM | $320.22 | Down $ -0.15 | $320.22 | $320.22 | 400 |
| 10:30 AM | $320.36 | Up $0.78 | $320.36 | $319.76 | 2,400 |
| 10:29 AM | $319.58 | Up $0.01 | $319.58 | $319.56 | 400 |
| 10:28 AM | $319.57 | Up $0.00 | $319.57 | $319.57 | 300 |
| 10:26 AM | $319.57 | Up $0.01 | $319.57 | $318.19 | 1,200 |
| 10:26 AM | $319.57 | Up $0.00 | $319.57 | $318.19 | 0 |
| 10:23 AM | $319.56 | Up $0.52 | $319.56 | $319.23 | 300 |
| 10:23 AM | $319.56 | Up $0.00 | $319.56 | $319.23 | 0 |
| 10:23 AM | $319.56 | Up $0.00 | $319.56 | $319.23 | 0 |
| 10:22 AM | $319.04 | Up $1.06 | $319.04 | $317.98 | 5,100 |
| 10:21 AM | $317.98 | Up $0.08 | $318.18 | $317.10 | 3,900 |
| 10:20 AM | $317.90 | Down $ -2.10 | $320.01 | $317.90 | 32,000 |
| 10:18 AM | $320.00 | Down $ -0.51 | $320.50 | $320.00 | 2,800 |
| 10:18 AM | $320.00 | Up $0.00 | $320.50 | $320.00 | 0 |
| 10:17 AM | $320.51 | Down $ -0.36 | $320.51 | $320.51 | 100 |
| 10:15 AM | $320.87 | Up $0.02 | $320.87 | $320.20 | 200 |
| 10:15 AM | $320.87 | Up $0.00 | $320.87 | $320.20 | 0 |
| 10:13 AM | $320.85 | Down $ -0.69 | $321.01 | $320.85 | 400 |
| 10:13 AM | $320.85 | Up $0.00 | $321.01 | $320.85 | 0 |
| 10:12 AM | $321.54 | Down $ -0.90 | $321.65 | $321.54 | 1,600 |
| 10:11 AM | $322.44 | Up $0.22 | $322.60 | $322.44 | 400 |
| 10:10 AM | $322.22 | Up $0.08 | $322.22 | $322.13 | 500 |
| 10:09 AM | $322.14 | Down $ -0.36 | $322.14 | $320.94 | 300 |
| 10:08 AM | $322.50 | Up $2.45 | $322.50 | $320.25 | 3,200 |
| 10:07 AM | $320.05 | Down $ -0.07 | $320.50 | $320.05 | 600 |
| 10:06 AM | $320.12 | Down $ -0.50 | $321.00 | $320.12 | 1,600 |
| 10:05 AM | $320.62 | Up $0.01 | $320.65 | $320.62 | 300 |
| 10:04 AM | $320.61 | Up $0.11 | $320.61 | $320.43 | 300 |
| 10:03 AM | $320.50 | Down $ -1.00 | $321.16 | $320.50 | 2,000 |
| 10:02 AM | $321.50 | Down $ -2.68 | $323.21 | $321.50 | 4,800 |
| 10:00 AM | $324.18 | Down $ -2.46 | $326.25 | $324.18 | 1,400 |
| 10:00 AM | $324.18 | Up $0.00 | $326.25 | $324.18 | 0 |
| 09:59 AM | $326.65 | Down $ -0.06 | $327.10 | $326.65 | 2,400 |
| 09:57 AM | $326.70 | Down $ -0.79 | $326.97 | $326.70 | 400 |
| 09:57 AM | $326.70 | Up $0.00 | $326.97 | $326.70 | 0 |
| 09:56 AM | $327.49 | Up $0.12 | $327.49 | $327.46 | 200 |
| 09:55 AM | $327.37 | Down $ -0.10 | $327.37 | $327.14 | 200 |
| 09:54 AM | $327.47 | Up $1.12 | $327.47 | $326.48 | 1,000 |
| 09:53 AM | $326.35 | Up $1.43 | $326.35 | $324.30 | 2,000 |
| 09:52 AM | $324.92 | Down $ -0.08 | $324.92 | $324.32 | 200 |
| 09:51 AM | $325.00 | Down $ -0.78 | $325.78 | $325.00 | 700 |
| 09:50 AM | $325.78 | Down $ -1.22 | $326.37 | $325.78 | 700 |
| 09:49 AM | $327.00 | Down $ -0.47 | $327.40 | $327.00 | 700 |
| 09:48 AM | $327.47 | Up $0.48 | $327.47 | $327.46 | 300 |
| 09:47 AM | $326.99 | Down $ -0.94 | $327.82 | $326.99 | 900 |
| 09:46 AM | $327.93 | Up $0.13 | $327.93 | $327.93 | 2,400 |
| 09:45 AM | $327.80 | Up $0.13 | $329.53 | $327.75 | 3,100 |
| 09:44 AM | $327.67 | Down $ -0.02 | $327.69 | $326.90 | 1,300 |
| 09:43 AM | $327.69 | Up $3.13 | $327.69 | $324.96 | 2,200 |
| 09:42 AM | $324.56 | Down $ -2.61 | $324.81 | $324.55 | 700 |
| 09:41 AM | $327.17 | Up $4.17 | $327.17 | $323.55 | 400 |
| 09:40 AM | $323.00 | Up $0.60 | $323.05 | $322.13 | 1,400 |
| 09:39 AM | $322.40 | Down $ -0.34 | $322.40 | $322.00 | 1,000 |
| 09:38 AM | $322.74 | Down $ -0.26 | $324.50 | $322.74 | 1,700 |
| 09:37 AM | $323.00 | Up $0.00 | $323.01 | $322.97 | 2,800 |
| 09:36 AM | $323.00 | Up $0.00 | $323.00 | $322.19 | 500 |
| 09:35 AM | $323.00 | Down $ -0.06 | $323.00 | $322.45 | 300 |
| 09:34 AM | $323.06 | Down $ -3.13 | $325.68 | $323.06 | 5,000 |
| 09:33 AM | $326.19 | Down $ -0.59 | $327.21 | $326.18 | 1,200 |
| 09:32 AM | $326.78 | Down $ -1.37 | $327.70 | $326.59 | 900 |
| 09:31 AM | $328.15 | Down $ -5.42 | $332.14 | $327.24 | 6,200 |
| 09:30 AM | $333.57 | Down $ -8.14 | $334.97 | $332.14 | 13,900 |
| Previous close | $341.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/08/2026 | $341.71 | $331.81 | $342.79 | $331.49 | 275,200 |
| 20/08/2026 | $336.92 | $335.92 | $338.15 | $333.85 | 90,900 |
| 19/08/2026 | $339.50 | $336.43 | $339.77 | $333.05 | 304,700 |
| 18/08/2026 | $348.54 | $349.02 | $349.71 | $346.74 | 88,200 |
| 17/08/2026 | $356.38 | $351.56 | $358.99 | $350.20 | 133,300 |
| 14/08/2026 | $354.52 | $355.55 | $358.49 | $352.46 | 126,400 |
| 13/08/2026 | $342.62 | $342.71 | $347.49 | $341.25 | 155,600 |
| 12/08/2026 | $343.97 | $344.13 | $348.24 | $343.00 | 138,700 |
| 11/08/2026 | $342.63 | $338.47 | $343.41 | $338.04 | 209,800 |
| 10/08/2026 | $343.42 | $348.86 | $348.86 | $342.32 | 108,200 |
| 07/08/2026 | $341.25 | $345.61 | $345.61 | $340.84 | 138,700 |
| 06/08/2026 | $348.71 | $352.91 | $356.37 | $348.20 | 195,500 |
| 05/08/2026 | $359.81 | $358.10 | $362.07 | $356.75 | 176,100 |
| 04/08/2026 | $363.50 | $353.00 | $363.66 | $352.82 | 315,700 |
| 31/07/2026 | $337.74 | $330.10 | $346.16 | $330.10 | 262,900 |
| 30/07/2026 | $330.01 | $339.21 | $340.01 | $324.25 | 329,100 |
| 29/07/2026 | $358.31 | $354.20 | $366.00 | $353.61 | 270,400 |
| 28/07/2026 | $369.46 | $363.03 | $370.82 | $361.55 | 273,900 |
| 27/07/2026 | $373.41 | $365.82 | $374.92 | $364.86 | 178,000 |
| 24/07/2026 | $366.24 | $369.10 | $370.99 | $363.23 | 127,400 |
| 23/07/2026 | $362.02 | $357.68 | $364.38 | $357.36 | 232,000 |
| 22/07/2026 | $352.73 | $348.93 | $352.93 | $347.20 | 202,100 |
| 21/07/2026 | $353.78 | $351.87 | $354.57 | $349.72 | 209,700 |
| 20/07/2026 | $341.50 | $339.54 | $342.98 | $339.15 | 154,300 |
| 17/07/2026 | $339.33 | $340.60 | $341.94 | $333.33 | 242,500 |
| 16/07/2026 | $333.31 | $326.22 | $333.84 | $323.63 | 265,200 |
| 15/07/2026 | $321.41 | $321.73 | $323.00 | $318.16 | 136,600 |
| 14/07/2026 | $320.85 | $322.78 | $322.79 | $318.01 | 127,900 |
| 13/07/2026 | $324.32 | $328.70 | $328.94 | $323.62 | 151,700 |
| 10/07/2026 | $335.71 | $332.45 | $338.68 | $332.00 | 88,800 |
Graphs are not available, please refer to the detailed table