Find a quote
BOMBARDIER INC., CL. B, SV
236.86 Down -8.98 (-3.79 %)
Delayed : 2026/03/09 13:46:11
- Previous close $245.84
- Opening $236.30
- Today High $240.94
- Today Low $225.32
- Price Bid $236.89
- Price Ask $236.89
- 52 Weeks High $283.99
- 52 Weeks Low $71.79
- Size Bid 1
- Size Ask 8
- Volume 310,395
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:45 PM | $236.86 | Down $ -0.73 | $237.02 | $236.86 | 200 |
| 01:44 PM | $237.59 | Down $ -0.12 | $237.66 | $237.02 | 2,300 |
| 01:43 PM | $237.71 | Down $ -0.24 | $237.96 | $237.71 | 1,200 |
| 01:42 PM | $237.95 | Up $0.11 | $238.14 | $237.95 | 300 |
| 01:41 PM | $237.84 | Up $0.03 | $238.10 | $237.81 | 300 |
| 01:40 PM | $237.81 | Up $0.05 | $237.81 | $237.81 | 400 |
| 01:39 PM | $237.76 | Down $ -0.34 | $237.76 | $237.76 | 100 |
| 01:38 PM | $238.10 | Down $ -0.02 | $238.11 | $238.10 | 300 |
| 01:37 PM | $238.12 | Up $0.09 | $238.12 | $237.66 | 200 |
| 01:36 PM | $238.02 | Down $ -0.02 | $238.73 | $238.02 | 2,000 |
| 01:34 PM | $238.04 | Up $0.03 | $238.04 | $238.02 | 200 |
| 01:34 PM | $238.04 | Up $0.00 | $238.04 | $238.02 | 0 |
| 01:32 PM | $238.01 | Down $ -1.08 | $238.02 | $238.01 | 300 |
| 01:32 PM | $238.01 | Up $0.00 | $238.02 | $238.01 | 0 |
| 01:31 PM | $239.09 | Up $0.68 | $239.09 | $238.72 | 200 |
| 01:30 PM | $238.41 | Up $0.45 | $238.50 | $237.96 | 1,100 |
| 01:26 PM | $237.96 | Up $0.00 | $237.96 | $237.96 | 200 |
| 01:26 PM | $237.96 | Up $0.00 | $237.96 | $237.96 | 0 |
| 01:26 PM | $237.96 | Up $0.00 | $237.96 | $237.96 | 0 |
| 01:26 PM | $237.96 | Up $0.00 | $237.96 | $237.96 | 0 |
| 01:24 PM | $237.96 | Down $ -0.14 | $237.96 | $237.96 | 100 |
| 01:24 PM | $237.96 | Up $0.00 | $237.96 | $237.96 | 0 |
| 01:23 PM | $238.10 | Down $ -0.79 | $238.75 | $238.10 | 800 |
| 01:21 PM | $238.89 | Down $ -0.28 | $239.26 | $238.89 | 200 |
| 01:21 PM | $238.89 | Up $0.00 | $239.26 | $238.89 | 0 |
| 01:18 PM | $239.17 | Down $ -0.31 | $239.60 | $239.17 | 1,200 |
| 01:18 PM | $239.17 | Up $0.00 | $239.60 | $239.17 | 0 |
| 01:18 PM | $239.17 | Up $0.00 | $239.60 | $239.17 | 0 |
| 01:17 PM | $239.48 | Up $0.06 | $239.80 | $239.48 | 200 |
| 01:16 PM | $239.42 | Up $0.00 | $239.42 | $239.42 | 100 |
| 01:15 PM | $239.42 | Down $ -0.48 | $239.90 | $239.42 | 1,300 |
| 01:14 PM | $239.90 | Up $0.00 | $239.90 | $239.90 | 100 |
| 01:13 PM | $239.90 | Up $0.22 | $239.90 | $239.89 | 200 |
| 01:12 PM | $239.68 | Down $ -0.69 | $239.68 | $239.68 | 100 |
| 01:11 PM | $240.36 | Up $0.69 | $240.36 | $240.36 | 100 |
| 01:10 PM | $239.68 | Down $ -0.24 | $239.68 | $239.46 | 200 |
| 01:09 PM | $239.92 | Down $ -0.35 | $240.01 | $239.92 | 800 |
| 01:08 PM | $240.27 | Down $ -0.28 | $240.94 | $240.25 | 900 |
| 01:07 PM | $240.55 | Up $0.49 | $240.55 | $240.33 | 1,000 |
| 01:06 PM | $240.06 | Down $ -0.13 | $240.06 | $239.90 | 500 |
| 01:04 PM | $240.19 | Up $0.07 | $240.25 | $240.11 | 1,100 |
| 01:04 PM | $240.19 | Up $0.00 | $240.25 | $240.11 | 0 |
| 01:03 PM | $240.11 | Up $0.43 | $240.12 | $240.11 | 400 |
| 01:02 PM | $239.68 | Up $0.04 | $239.89 | $239.68 | 300 |
| 01:00 PM | $239.64 | Down $ -0.15 | $240.24 | $239.64 | 3,000 |
| 01:00 PM | $239.64 | Up $0.00 | $240.24 | $239.64 | 0 |
| 12:58 PM | $239.79 | Down $ -0.18 | $239.97 | $239.79 | 200 |
| 12:58 PM | $239.79 | Up $0.00 | $239.97 | $239.79 | 0 |
| 12:57 PM | $239.97 | Up $0.65 | $239.97 | $239.97 | 100 |
| 12:56 PM | $239.32 | Up $0.07 | $239.77 | $239.32 | 1,000 |
| 12:55 PM | $239.25 | Up $0.03 | $239.25 | $239.25 | 100 |
| 12:54 PM | $239.22 | Down $ -0.19 | $239.22 | $239.22 | 100 |
| 12:53 PM | $239.41 | Up $0.37 | $239.41 | $239.41 | 100 |
| 12:52 PM | $239.04 | Up $0.00 | $239.04 | $239.04 | 100 |
| 12:51 PM | $239.04 | Up $0.39 | $239.04 | $239.04 | 100 |
| 12:50 PM | $238.65 | Down $ -0.98 | $239.62 | $238.65 | 400 |
| 12:49 PM | $239.64 | Up $0.16 | $239.64 | $239.64 | 100 |
| 12:48 PM | $239.47 | Up $1.18 | $239.47 | $238.98 | 900 |
| 12:47 PM | $238.29 | Down $ -1.13 | $238.95 | $238.29 | 4,700 |
| 12:46 PM | $239.42 | Down $ -0.38 | $239.81 | $239.42 | 1,200 |
| 12:45 PM | $239.80 | Up $0.00 | $239.80 | $239.80 | 100 |
| 12:44 PM | $239.80 | Down $ -0.06 | $239.91 | $239.73 | 800 |
| 12:43 PM | $239.85 | Up $0.30 | $239.85 | $239.47 | 400 |
| 12:41 PM | $239.55 | Down $ -0.45 | $239.84 | $239.55 | 2,000 |
| 12:41 PM | $239.55 | Up $0.00 | $239.84 | $239.55 | 0 |
| 12:39 PM | $240.00 | Up $0.29 | $240.00 | $239.58 | 1,500 |
| 12:39 PM | $240.00 | Up $0.00 | $240.00 | $239.58 | 0 |
| 12:38 PM | $239.71 | Up $0.66 | $239.71 | $239.11 | 900 |
| 12:36 PM | $239.05 | Down $ -0.49 | $239.59 | $239.05 | 300 |
| 12:36 PM | $239.05 | Up $0.00 | $239.59 | $239.05 | 0 |
| 12:35 PM | $239.54 | Up $0.79 | $239.54 | $238.75 | 600 |
| 12:34 PM | $238.75 | Down $ -0.16 | $239.23 | $238.75 | 800 |
| 12:32 PM | $238.91 | Up $0.00 | $238.91 | $238.91 | 100 |
| 12:32 PM | $238.91 | Up $0.00 | $238.91 | $238.91 | 0 |
| 12:31 PM | $238.91 | Up $0.48 | $239.13 | $238.91 | 700 |
| 12:30 PM | $238.43 | Down $ -0.48 | $238.89 | $238.43 | 1,000 |
| 12:29 PM | $238.91 | Up $0.00 | $238.91 | $238.91 | 100 |
| 12:28 PM | $238.91 | Down $ -0.63 | $239.54 | $238.87 | 500 |
| 12:27 PM | $239.54 | Up $0.89 | $239.54 | $239.54 | 100 |
| 12:26 PM | $238.65 | Up $1.58 | $239.04 | $236.44 | 3,400 |
| 12:24 PM | $237.07 | Down $ -0.09 | $237.22 | $236.95 | 1,300 |
| 12:24 PM | $237.07 | Up $0.00 | $237.22 | $236.95 | 0 |
| 12:23 PM | $237.16 | Up $0.03 | $237.16 | $237.15 | 200 |
| 12:22 PM | $237.13 | Up $0.01 | $237.13 | $237.13 | 100 |
| 12:21 PM | $237.12 | Up $0.01 | $237.12 | $237.12 | 100 |
| 12:19 PM | $237.11 | Down $ -0.02 | $237.11 | $237.11 | 200 |
| 12:19 PM | $237.11 | Up $0.00 | $237.11 | $237.11 | 0 |
| 12:18 PM | $237.13 | Down $ -0.48 | $237.13 | $237.13 | 100 |
| 12:17 PM | $237.61 | Up $0.50 | $238.46 | $237.50 | 1,800 |
| 12:16 PM | $237.11 | Down $ -0.66 | $237.16 | $237.10 | 400 |
| 12:15 PM | $237.78 | Down $ -0.48 | $238.26 | $237.16 | 500 |
| 12:14 PM | $238.26 | Up $0.68 | $238.26 | $237.49 | 800 |
| 12:10 PM | $237.58 | Down $ -0.35 | $238.20 | $237.58 | 1,600 |
| 12:10 PM | $237.58 | Up $0.00 | $238.20 | $237.58 | 0 |
| 12:10 PM | $237.58 | Up $0.00 | $238.20 | $237.58 | 0 |
| 12:10 PM | $237.58 | Up $0.00 | $238.20 | $237.58 | 0 |
| 12:09 PM | $237.93 | Down $ -0.36 | $237.93 | $237.93 | 100 |
| 12:08 PM | $238.29 | Up $0.43 | $238.35 | $238.00 | 2,200 |
| 12:07 PM | $237.86 | Up $0.54 | $237.86 | $237.59 | 1,000 |
| 12:06 PM | $237.32 | Down $ -0.49 | $237.32 | $237.32 | 100 |
| 12:05 PM | $237.81 | Up $0.53 | $237.81 | $237.81 | 100 |
| 12:03 PM | $237.28 | Down $ -0.33 | $237.81 | $237.28 | 500 |
| 12:03 PM | $237.28 | Up $0.00 | $237.81 | $237.28 | 0 |
| 12:00 PM | $237.61 | Down $ -0.39 | $238.00 | $237.61 | 500 |
| 12:00 PM | $237.61 | Up $0.00 | $238.00 | $237.61 | 0 |
| 12:00 PM | $237.61 | Up $0.00 | $238.00 | $237.61 | 0 |
| 11:58 AM | $238.00 | Down $ -0.27 | $238.02 | $238.00 | 400 |
| 11:58 AM | $238.00 | Up $0.00 | $238.02 | $238.00 | 0 |
| 11:57 AM | $238.27 | Up $0.25 | $238.27 | $238.27 | 100 |
| 11:56 AM | $238.02 | Up $0.04 | $238.02 | $238.02 | 100 |
| 11:55 AM | $237.98 | Up $0.02 | $237.98 | $237.98 | 200 |
| 11:54 AM | $237.96 | Up $0.02 | $237.96 | $237.96 | 100 |
| 11:53 AM | $237.94 | Down $ -0.10 | $238.17 | $237.85 | 600 |
| 11:52 AM | $238.04 | Down $ -0.31 | $238.04 | $238.04 | 100 |
| 11:51 AM | $238.35 | Up $0.39 | $238.36 | $238.35 | 200 |
| 11:50 AM | $237.96 | Up $0.07 | $237.96 | $237.96 | 100 |
| 11:49 AM | $237.89 | Down $ -0.54 | $238.27 | $237.89 | 600 |
| 11:47 AM | $238.43 | Down $ -0.35 | $238.54 | $238.28 | 800 |
| 11:47 AM | $238.43 | Up $0.00 | $238.54 | $238.28 | 0 |
| 11:46 AM | $238.78 | Up $0.53 | $238.78 | $238.51 | 700 |
| 11:45 AM | $238.25 | Up $0.59 | $238.29 | $237.67 | 700 |
| 11:44 AM | $237.66 | Up $0.01 | $237.66 | $237.66 | 100 |
| 11:43 AM | $237.65 | Down $ -0.58 | $238.10 | $237.65 | 1,000 |
| 11:42 AM | $238.23 | Up $0.28 | $238.23 | $238.23 | 100 |
| 11:41 AM | $237.95 | Up $0.18 | $238.51 | $237.83 | 1,200 |
| 11:39 AM | $237.77 | Up $0.02 | $237.77 | $237.77 | 100 |
| 11:39 AM | $237.77 | Up $0.00 | $237.77 | $237.77 | 0 |
| 11:38 AM | $237.75 | Down $ -0.38 | $237.75 | $237.75 | 300 |
| 11:37 AM | $238.13 | Up $0.36 | $238.13 | $238.13 | 200 |
| 11:36 AM | $237.77 | Up $0.05 | $238.13 | $237.77 | 300 |
| 11:35 AM | $237.72 | Down $ -0.41 | $238.35 | $237.71 | 4,000 |
| 11:34 AM | $238.13 | Up $0.37 | $238.13 | $237.71 | 300 |
| 11:33 AM | $237.76 | Down $ -0.38 | $237.97 | $237.72 | 500 |
| 11:32 AM | $238.14 | Up $0.24 | $238.14 | $237.67 | 300 |
| 11:31 AM | $237.90 | Down $ -0.22 | $237.90 | $237.90 | 100 |
| 11:30 AM | $238.12 | Up $0.11 | $238.12 | $237.72 | 200 |
| 11:29 AM | $238.01 | Up $0.00 | $238.01 | $238.01 | 100 |
| 11:28 AM | $238.01 | Down $ -0.16 | $238.17 | $238.01 | 1,200 |
| 11:27 AM | $238.17 | Up $0.30 | $238.20 | $238.17 | 200 |
| 11:26 AM | $237.87 | Down $ -0.16 | $237.87 | $237.87 | 100 |
| 11:24 AM | $238.03 | Up $0.00 | $238.05 | $237.84 | 600 |
| 11:24 AM | $238.03 | Up $0.00 | $238.05 | $237.84 | 0 |
| 11:23 AM | $238.03 | Down $ -0.17 | $238.03 | $238.03 | 100 |
| 11:22 AM | $238.20 | Up $0.38 | $238.20 | $238.15 | 800 |
| 11:21 AM | $237.83 | Down $ -0.16 | $237.83 | $237.83 | 100 |
| 11:20 AM | $237.98 | Up $0.83 | $237.99 | $237.98 | 500 |
| 11:19 AM | $237.15 | Down $ -0.53 | $238.18 | $237.15 | 400 |
| 11:18 AM | $237.68 | Down $ -0.63 | $237.86 | $237.68 | 300 |
| 11:17 AM | $238.31 | Up $0.73 | $238.31 | $237.76 | 1,200 |
| 11:16 AM | $237.58 | Up $0.20 | $237.58 | $236.46 | 1,800 |
| 11:15 AM | $237.38 | Up $0.96 | $237.38 | $236.42 | 2,300 |
| 11:14 AM | $236.42 | Down $ -0.68 | $237.01 | $236.42 | 1,000 |
| 11:13 AM | $237.10 | Up $0.00 | $237.10 | $236.42 | 200 |
| 11:12 AM | $237.10 | Up $0.12 | $237.10 | $237.10 | 100 |
| 11:11 AM | $236.98 | Down $ -0.11 | $237.86 | $236.98 | 700 |
| 11:10 AM | $237.09 | Up $0.12 | $237.09 | $237.01 | 200 |
| 11:09 AM | $236.97 | Down $ -1.08 | $238.05 | $236.97 | 1,400 |
| 11:08 AM | $238.05 | Down $ -0.71 | $238.76 | $237.88 | 900 |
| 11:07 AM | $238.76 | Down $ -0.37 | $239.13 | $238.38 | 1,400 |
| 11:06 AM | $239.13 | Down $ -0.03 | $239.13 | $238.79 | 200 |
| 11:05 AM | $239.15 | Up $0.39 | $239.57 | $239.15 | 1,300 |
| 11:04 AM | $238.76 | Up $0.04 | $238.76 | $238.76 | 100 |
| 11:03 AM | $238.72 | Down $ -1.65 | $240.51 | $238.71 | 4,200 |
| 11:02 AM | $240.37 | Down $ -0.29 | $240.91 | $240.37 | 200 |
| 11:01 AM | $240.66 | Up $0.97 | $240.66 | $240.32 | 3,400 |
| 11:00 AM | $239.69 | Down $ -0.06 | $240.64 | $239.69 | 600 |
| 10:59 AM | $239.75 | Up $0.75 | $239.75 | $239.00 | 1,700 |
| 10:58 AM | $239.00 | Down $ -0.01 | $239.76 | $239.00 | 1,000 |
| 10:57 AM | $239.01 | Down $ -0.18 | $239.65 | $239.00 | 3,800 |
| 10:56 AM | $239.19 | Up $1.45 | $239.19 | $237.99 | 4,600 |
| 10:55 AM | $237.74 | Up $1.76 | $237.74 | $236.23 | 3,900 |
| 10:54 AM | $235.98 | Up $0.00 | $235.98 | $235.97 | 400 |
| 10:53 AM | $235.98 | Up $0.23 | $235.98 | $235.43 | 900 |
| 10:52 AM | $235.75 | Up $0.73 | $235.80 | $235.02 | 1,000 |
| 10:51 AM | $235.02 | Down $ -0.70 | $235.02 | $235.02 | 200 |
| 10:50 AM | $235.72 | Up $1.00 | $235.94 | $235.26 | 2,100 |
| 10:49 AM | $234.72 | Down $ -0.32 | $235.00 | $234.66 | 800 |
| 10:48 AM | $235.04 | Down $ -0.24 | $235.47 | $235.04 | 1,100 |
| 10:47 AM | $235.28 | Up $0.14 | $235.28 | $235.25 | 200 |
| 10:46 AM | $235.14 | Down $ -0.48 | $235.60 | $235.14 | 600 |
| 10:45 AM | $235.62 | Down $ -0.22 | $235.93 | $235.62 | 200 |
| 10:44 AM | $235.84 | Down $ -0.41 | $236.22 | $235.80 | 900 |
| 10:43 AM | $236.25 | Up $0.20 | $236.25 | $235.86 | 200 |
| 10:42 AM | $236.05 | Down $ -0.80 | $236.52 | $235.69 | 1,000 |
| 10:41 AM | $236.85 | Up $0.66 | $236.90 | $236.21 | 2,900 |
| 10:39 AM | $236.19 | Up $0.99 | $236.19 | $235.24 | 900 |
| 10:39 AM | $236.19 | Up $0.00 | $236.19 | $235.24 | 0 |
| 10:38 AM | $235.20 | Up $0.92 | $235.24 | $234.27 | 700 |
| 10:37 AM | $234.28 | Down $ -1.03 | $234.90 | $234.28 | 1,500 |
| 10:36 AM | $235.31 | Up $0.02 | $235.35 | $234.78 | 600 |
| 10:35 AM | $235.29 | Up $0.68 | $235.29 | $233.72 | 2,100 |
| 10:34 AM | $234.61 | Up $1.25 | $234.61 | $233.46 | 9,400 |
| 10:33 AM | $233.36 | Up $0.78 | $233.60 | $232.61 | 400 |
| 10:32 AM | $232.58 | Down $ -0.14 | $232.58 | $232.58 | 100 |
| 10:31 AM | $232.72 | Down $ -0.57 | $233.29 | $232.72 | 300 |
| 10:30 AM | $233.29 | Up $0.98 | $233.70 | $232.83 | 3,800 |
| 10:29 AM | $232.31 | Up $0.52 | $232.31 | $231.79 | 200 |
| 10:28 AM | $231.79 | Down $ -0.89 | $232.82 | $231.79 | 500 |
| 10:27 AM | $232.68 | Up $0.17 | $233.14 | $232.48 | 1,100 |
| 10:26 AM | $232.51 | Down $ -0.75 | $233.00 | $232.49 | 1,000 |
| 10:25 AM | $233.26 | Up $0.65 | $233.26 | $232.89 | 1,900 |
| 10:24 AM | $232.61 | Down $ -0.14 | $232.98 | $232.61 | 200 |
| 10:23 AM | $232.75 | Down $ -0.11 | $233.00 | $232.75 | 1,700 |
| 10:22 AM | $232.86 | Up $0.85 | $232.86 | $231.66 | 1,700 |
| 10:21 AM | $232.01 | Down $ -0.65 | $232.84 | $232.00 | 2,400 |
| 10:20 AM | $232.66 | Up $0.25 | $232.66 | $232.13 | 1,200 |
| 10:19 AM | $232.41 | Up $0.35 | $232.41 | $232.06 | 700 |
| 10:18 AM | $232.06 | Up $0.06 | $232.47 | $231.17 | 1,800 |
| 10:17 AM | $232.00 | Up $0.98 | $232.00 | $231.09 | 1,600 |
| 10:16 AM | $231.02 | Up $0.53 | $232.00 | $230.73 | 3,400 |
| 10:15 AM | $230.49 | Up $0.15 | $230.49 | $230.11 | 800 |
| 10:14 AM | $230.34 | Up $1.13 | $230.35 | $229.31 | 4,400 |
| 10:13 AM | $229.21 | Down $ -0.66 | $229.67 | $229.21 | 2,900 |
| 10:12 AM | $229.87 | Up $0.41 | $229.87 | $229.09 | 1,400 |
| 10:11 AM | $229.46 | Down $ -0.37 | $230.06 | $229.45 | 2,600 |
| 10:10 AM | $229.83 | Down $ -0.33 | $230.73 | $229.83 | 4,000 |
| 10:09 AM | $230.16 | Up $0.46 | $230.76 | $230.02 | 2,300 |
| 10:08 AM | $229.70 | Down $ -0.18 | $230.35 | $229.70 | 1,100 |
| 10:07 AM | $229.88 | Up $0.18 | $229.88 | $228.92 | 1,500 |
| 10:06 AM | $229.70 | Down $ -0.33 | $230.01 | $228.86 | 2,100 |
| 10:05 AM | $230.03 | Down $ -1.65 | $231.00 | $230.02 | 1,100 |
| 10:03 AM | $231.68 | Up $0.69 | $231.94 | $230.47 | 3,100 |
| 10:03 AM | $231.68 | Up $0.00 | $231.94 | $230.47 | 0 |
| 10:02 AM | $230.99 | Up $0.66 | $230.99 | $230.00 | 700 |
| 10:01 AM | $230.33 | Up $0.51 | $230.98 | $230.08 | 3,400 |
| 10:00 AM | $229.82 | Down $ -0.30 | $230.93 | $229.82 | 700 |
| 09:59 AM | $230.12 | Down $ -0.50 | $230.71 | $229.78 | 1,000 |
| 09:58 AM | $230.62 | Up $2.09 | $230.62 | $228.75 | 2,000 |
| 09:57 AM | $228.53 | Down $ -0.47 | $229.45 | $228.53 | 1,000 |
| 09:56 AM | $229.00 | Down $ -0.58 | $230.76 | $229.00 | 5,300 |
| 09:55 AM | $229.58 | Down $ -0.90 | $230.74 | $229.55 | 700 |
| 09:54 AM | $230.48 | Up $0.63 | $230.75 | $229.54 | 1,500 |
| 09:53 AM | $229.85 | Down $ -1.34 | $231.12 | $229.85 | 3,100 |
| 09:52 AM | $231.19 | Up $1.27 | $231.92 | $229.23 | 4,100 |
| 09:51 AM | $229.92 | Down $ -0.10 | $229.98 | $228.53 | 4,700 |
| 09:50 AM | $230.02 | Up $1.21 | $230.04 | $229.88 | 900 |
| 09:49 AM | $228.81 | Up $0.23 | $229.88 | $228.44 | 1,300 |
| 09:48 AM | $228.58 | Up $2.19 | $228.58 | $226.41 | 3,800 |
| 09:47 AM | $226.39 | Down $ -1.04 | $227.79 | $226.36 | 2,900 |
| 09:46 AM | $227.43 | Up $1.79 | $228.43 | $225.61 | 8,400 |
| 09:45 AM | $225.64 | Down $ -0.55 | $226.36 | $225.38 | 3,300 |
| 09:44 AM | $226.19 | Down $ -0.26 | $226.90 | $226.13 | 3,400 |
| 09:43 AM | $226.45 | Up $0.32 | $227.53 | $225.32 | 2,600 |
| 09:42 AM | $226.13 | Up $0.00 | $227.12 | $226.13 | 1,700 |
| 09:41 AM | $226.13 | Down $ -3.91 | $230.50 | $226.13 | 7,000 |
| 09:40 AM | $230.04 | Down $ -1.79 | $231.29 | $229.80 | 2,800 |
| 09:39 AM | $231.83 | Up $2.31 | $231.83 | $229.51 | 1,800 |
| 09:38 AM | $229.52 | Down $ -0.96 | $229.52 | $229.02 | 2,000 |
| 09:37 AM | $230.48 | Up $2.41 | $232.00 | $228.01 | 6,500 |
| 09:36 AM | $228.07 | Down $ -3.99 | $232.06 | $228.02 | 5,500 |
| 09:35 AM | $232.06 | Up $0.59 | $234.93 | $231.43 | 1,500 |
| 09:34 AM | $231.47 | Down $ -3.42 | $234.89 | $231.43 | 7,900 |
| 09:33 AM | $234.89 | Down $ -0.58 | $235.46 | $234.88 | 1,600 |
| 09:32 AM | $235.47 | Up $0.45 | $235.52 | $235.00 | 2,000 |
| 09:31 AM | $235.02 | Down $ -1.28 | $236.30 | $234.87 | 4,800 |
| 09:30 AM | $236.30 | Down $ -9.54 | $236.30 | $234.87 | 10,000 |
| Previous close | $245.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/03/2026 | $245.84 | $252.72 | $253.86 | $245.53 | 333,600 |
| 05/03/2026 | $260.18 | $268.78 | $270.18 | $259.68 | 410,100 |
| 04/03/2026 | $277.08 | $273.05 | $279.88 | $271.74 | 280,000 |
| 03/03/2026 | $269.81 | $264.99 | $272.31 | $264.55 | 168,200 |
| 02/03/2026 | $276.67 | $280.78 | $283.75 | $275.00 | 224,500 |
| 27/02/2026 | $281.89 | $277.61 | $281.90 | $276.94 | 390,500 |
| 26/02/2026 | $277.23 | $275.75 | $278.21 | $273.75 | 166,400 |
| 25/02/2026 | $272.79 | $270.25 | $273.64 | $268.35 | 114,800 |
| 24/02/2026 | $272.64 | $270.98 | $272.88 | $269.61 | 164,300 |
| 23/02/2026 | $263.66 | $269.55 | $269.82 | $262.00 | 196,600 |
| 20/02/2026 | $276.88 | $280.40 | $280.98 | $275.86 | 253,600 |
| 19/02/2026 | $275.84 | $275.99 | $276.30 | $271.14 | 244,400 |
| 18/02/2026 | $268.98 | $269.41 | $270.88 | $266.13 | 185,200 |
| 17/02/2026 | $254.01 | $252.90 | $259.46 | $251.00 | 529,400 |
| 13/02/2026 | $242.54 | $237.64 | $247.73 | $236.06 | 255,500 |
| 12/02/2026 | $243.71 | $245.30 | $250.26 | $240.12 | 308,500 |
| 11/02/2026 | $249.73 | $254.85 | $255.91 | $248.00 | 261,300 |
| 10/02/2026 | $250.53 | $254.23 | $254.35 | $249.00 | 147,500 |
| 09/02/2026 | $252.13 | $249.93 | $252.25 | $249.00 | 137,200 |
| 06/02/2026 | $247.26 | $241.84 | $248.49 | $241.56 | 219,100 |
| 05/02/2026 | $236.00 | $233.70 | $237.57 | $232.44 | 232,000 |
| 04/02/2026 | $243.87 | $244.96 | $245.74 | $239.24 | 296,400 |
| 03/02/2026 | $241.77 | $243.15 | $243.75 | $237.69 | 170,100 |
| 02/02/2026 | $236.72 | $235.74 | $237.80 | $232.69 | 256,900 |
| 30/01/2026 | $232.61 | $228.65 | $237.52 | $226.45 | 528,500 |
| 29/01/2026 | $247.53 | $245.50 | $249.21 | $243.74 | 212,700 |
| 28/01/2026 | $248.71 | $249.92 | $251.00 | $247.76 | 260,800 |
| 27/01/2026 | $249.65 | $246.31 | $251.48 | $245.59 | 307,500 |
| 26/01/2026 | $240.88 | $245.45 | $248.84 | $236.53 | 430,500 |
| 23/01/2026 | $265.69 | $271.81 | $273.99 | $265.42 | 244,100 |
Graphs are not available, please refer to the detailed table