Find a quote
BOMBARDIER INC., CL. B, SV
232.07 Down -5.30 (-2.28 %)
Delayed : 2026/03/30 16:30:00
- Previous close $237.37
- Opening $239.36
- Today High $240.09
- Today Low $230.13
- Price Bid $231.60
- Price Ask $231.60
- 52 Weeks High $283.99
- 52 Weeks Low $71.79
- Size Bid 1
- Size Ask 3
- Volume 237,597
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $232.07 | Up $0.00 | $232.07 | $232.07 | 13,600 |
| 03:59 PM | $232.07 | Down $ -0.08 | $232.32 | $231.80 | 3,300 |
| 03:58 PM | $232.15 | Up $0.25 | $232.15 | $231.77 | 3,900 |
| 03:57 PM | $231.91 | Up $0.06 | $232.11 | $231.62 | 400 |
| 03:56 PM | $231.85 | Up $0.00 | $231.85 | $231.55 | 2,400 |
| 03:55 PM | $231.85 | Down $ -0.08 | $232.01 | $231.85 | 900 |
| 03:54 PM | $231.93 | Up $0.05 | $231.93 | $231.71 | 2,200 |
| 03:53 PM | $231.88 | Up $0.35 | $231.88 | $231.18 | 1,000 |
| 03:52 PM | $231.53 | Down $ -0.35 | $231.87 | $231.53 | 200 |
| 03:51 PM | $231.88 | Up $0.11 | $231.88 | $231.44 | 800 |
| 03:50 PM | $231.77 | Up $0.00 | $231.77 | $231.44 | 500 |
| 03:49 PM | $231.77 | Up $0.00 | $231.77 | $231.77 | 100 |
| 03:48 PM | $231.77 | Up $0.36 | $231.77 | $231.77 | 100 |
| 03:47 PM | $231.41 | Up $0.33 | $231.41 | $231.41 | 100 |
| 03:46 PM | $231.08 | Down $ -0.30 | $231.58 | $231.08 | 1,000 |
| 03:45 PM | $231.38 | Up $0.46 | $231.40 | $231.37 | 1,800 |
| 03:43 PM | $230.92 | Down $ -0.38 | $230.92 | $230.92 | 300 |
| 03:43 PM | $230.92 | Up $0.00 | $230.92 | $230.92 | 0 |
| 03:41 PM | $231.30 | Up $0.57 | $231.30 | $230.98 | 2,500 |
| 03:41 PM | $231.30 | Up $0.00 | $231.30 | $230.98 | 0 |
| 03:40 PM | $230.73 | Down $ -0.03 | $230.83 | $230.73 | 300 |
| 03:37 PM | $230.76 | Down $ -0.13 | $230.85 | $230.76 | 900 |
| 03:37 PM | $230.76 | Up $0.00 | $230.85 | $230.76 | 0 |
| 03:37 PM | $230.76 | Up $0.00 | $230.85 | $230.76 | 0 |
| 03:36 PM | $230.89 | Up $0.26 | $230.89 | $230.75 | 1,900 |
| 03:35 PM | $230.63 | Up $0.07 | $230.78 | $230.63 | 1,800 |
| 03:34 PM | $230.56 | Up $0.19 | $230.57 | $230.48 | 400 |
| 03:33 PM | $230.37 | Down $ -0.13 | $230.37 | $230.37 | 100 |
| 03:32 PM | $230.50 | Up $0.01 | $230.56 | $230.48 | 1,300 |
| 03:31 PM | $230.49 | Down $ -0.13 | $230.49 | $230.49 | 100 |
| 03:30 PM | $230.62 | Up $0.31 | $230.62 | $230.45 | 2,200 |
| 03:29 PM | $230.31 | Down $ -0.05 | $230.43 | $230.31 | 1,300 |
| 03:28 PM | $230.36 | Up $0.13 | $230.36 | $230.21 | 300 |
| 03:27 PM | $230.23 | Down $ -0.10 | $230.52 | $230.23 | 300 |
| 03:26 PM | $230.33 | Up $0.18 | $230.33 | $230.19 | 1,900 |
| 03:25 PM | $230.15 | Down $ -0.67 | $230.62 | $230.13 | 1,100 |
| 03:24 PM | $230.82 | Down $ -0.41 | $231.10 | $230.82 | 1,000 |
| 03:23 PM | $231.23 | Up $0.03 | $231.23 | $231.23 | 300 |
| 03:22 PM | $231.20 | Down $ -0.15 | $231.35 | $231.20 | 1,900 |
| 03:21 PM | $231.35 | Down $ -0.33 | $231.75 | $231.35 | 1,300 |
| 03:20 PM | $231.68 | Up $0.63 | $231.68 | $231.36 | 700 |
| 03:19 PM | $231.05 | Down $ -0.43 | $231.08 | $231.05 | 200 |
| 03:17 PM | $231.48 | Down $ -0.03 | $231.48 | $231.38 | 1,000 |
| 03:17 PM | $231.48 | Up $0.00 | $231.48 | $231.38 | 0 |
| 03:16 PM | $231.51 | Up $0.13 | $231.51 | $231.51 | 100 |
| 03:15 PM | $231.38 | Up $0.46 | $231.38 | $231.19 | 1,600 |
| 03:14 PM | $230.92 | Down $ -0.08 | $230.92 | $230.92 | 100 |
| 03:13 PM | $231.00 | Down $ -1.16 | $231.77 | $231.00 | 3,200 |
| 03:12 PM | $232.16 | Down $ -0.05 | $232.16 | $231.96 | 300 |
| 03:10 PM | $232.21 | Up $0.08 | $232.21 | $231.95 | 1,000 |
| 03:10 PM | $232.21 | Up $0.00 | $232.21 | $231.95 | 0 |
| 03:09 PM | $232.13 | Up $0.00 | $232.13 | $232.13 | 1,000 |
| 03:08 PM | $232.13 | Up $0.00 | $232.15 | $232.10 | 1,300 |
| 03:07 PM | $232.13 | Up $0.01 | $232.14 | $232.13 | 200 |
| 03:06 PM | $232.12 | Down $ -0.34 | $232.13 | $232.12 | 300 |
| 03:05 PM | $232.46 | Up $0.36 | $232.46 | $232.35 | 400 |
| 03:04 PM | $232.10 | Down $ -0.01 | $232.10 | $232.10 | 1,100 |
| 03:03 PM | $232.11 | Down $ -0.33 | $232.11 | $232.11 | 100 |
| 03:01 PM | $232.44 | Up $0.34 | $232.44 | $232.21 | 800 |
| 03:01 PM | $232.44 | Up $0.00 | $232.44 | $232.21 | 0 |
| 03:00 PM | $232.10 | Up $0.00 | $232.10 | $232.10 | 900 |
| 02:58 PM | $232.10 | Up $0.00 | $232.10 | $232.10 | 1,100 |
| 02:58 PM | $232.10 | Up $0.00 | $232.10 | $232.10 | 0 |
| 02:57 PM | $232.10 | Down $ -0.89 | $232.66 | $232.10 | 800 |
| 02:56 PM | $232.99 | Up $0.33 | $232.99 | $232.78 | 300 |
| 02:55 PM | $232.66 | Down $ -0.16 | $232.66 | $232.66 | 200 |
| 02:53 PM | $232.82 | Down $ -0.22 | $232.83 | $232.82 | 500 |
| 02:53 PM | $232.82 | Up $0.00 | $232.83 | $232.82 | 0 |
| 02:51 PM | $233.04 | Up $0.33 | $233.04 | $232.81 | 200 |
| 02:51 PM | $233.04 | Up $0.00 | $233.04 | $232.81 | 0 |
| 02:50 PM | $232.71 | Down $ -0.22 | $232.71 | $232.71 | 200 |
| 02:48 PM | $232.93 | Up $0.48 | $232.93 | $232.55 | 1,000 |
| 02:48 PM | $232.93 | Up $0.00 | $232.93 | $232.55 | 0 |
| 02:47 PM | $232.45 | Down $ -0.17 | $232.56 | $232.45 | 200 |
| 02:46 PM | $232.62 | Up $0.46 | $232.62 | $232.58 | 1,100 |
| 02:45 PM | $232.16 | Down $ -0.19 | $232.16 | $232.16 | 100 |
| 02:44 PM | $232.35 | Down $ -0.35 | $232.68 | $232.35 | 900 |
| 02:43 PM | $232.70 | Down $ -0.18 | $232.90 | $232.70 | 1,800 |
| 02:42 PM | $232.88 | Down $ -0.32 | $232.97 | $232.88 | 1,400 |
| 02:41 PM | $233.20 | Down $ -0.02 | $233.44 | $233.19 | 2,900 |
| 02:40 PM | $233.22 | Up $0.00 | $233.22 | $233.22 | 1,000 |
| 02:39 PM | $233.22 | Up $0.00 | $233.23 | $233.19 | 2,300 |
| 02:38 PM | $233.22 | Up $0.00 | $233.22 | $233.22 | 1,200 |
| 02:37 PM | $233.22 | Up $0.00 | $233.22 | $233.22 | 200 |
| 02:36 PM | $233.22 | Up $0.42 | $233.22 | $233.22 | 100 |
| 02:35 PM | $232.80 | Up $0.39 | $232.80 | $232.42 | 1,400 |
| 02:34 PM | $232.41 | Up $0.14 | $232.41 | $232.29 | 300 |
| 02:33 PM | $232.27 | Down $ -0.14 | $232.27 | $232.27 | 100 |
| 02:32 PM | $232.41 | Up $0.40 | $232.41 | $232.00 | 1,000 |
| 02:31 PM | $232.01 | Up $0.00 | $232.01 | $232.01 | 400 |
| 02:29 PM | $232.01 | Up $0.09 | $232.01 | $231.93 | 300 |
| 02:29 PM | $232.01 | Up $0.00 | $232.01 | $231.93 | 0 |
| 02:27 PM | $231.92 | Down $ -0.08 | $231.92 | $231.92 | 100 |
| 02:27 PM | $231.92 | Up $0.00 | $231.92 | $231.92 | 0 |
| 02:26 PM | $232.00 | Up $0.02 | $232.00 | $232.00 | 100 |
| 02:23 PM | $231.98 | Down $ -0.31 | $232.16 | $231.98 | 200 |
| 02:23 PM | $231.98 | Up $0.00 | $232.16 | $231.98 | 0 |
| 02:23 PM | $231.98 | Up $0.00 | $232.16 | $231.98 | 0 |
| 02:22 PM | $232.29 | Down $ -0.47 | $232.65 | $231.50 | 2,800 |
| 02:20 PM | $232.76 | Up $0.16 | $232.76 | $232.69 | 900 |
| 02:20 PM | $232.76 | Up $0.00 | $232.76 | $232.69 | 0 |
| 02:17 PM | $232.60 | Up $0.60 | $232.70 | $232.50 | 700 |
| 02:17 PM | $232.60 | Up $0.00 | $232.70 | $232.50 | 0 |
| 02:17 PM | $232.60 | Up $0.00 | $232.70 | $232.50 | 0 |
| 02:16 PM | $232.00 | Down $ -1.50 | $233.13 | $232.00 | 5,300 |
| 02:15 PM | $233.50 | Up $0.40 | $233.50 | $233.15 | 1,200 |
| 02:13 PM | $233.10 | Down $ -0.05 | $233.10 | $232.97 | 200 |
| 02:13 PM | $233.10 | Up $0.00 | $233.10 | $232.97 | 0 |
| 02:12 PM | $233.15 | Up $0.05 | $233.15 | $233.12 | 200 |
| 02:11 PM | $233.10 | Down $ -0.07 | $233.10 | $233.10 | 100 |
| 02:10 PM | $233.17 | Down $ -0.01 | $233.17 | $233.17 | 100 |
| 02:09 PM | $233.18 | Up $0.37 | $233.18 | $233.18 | 100 |
| 02:08 PM | $232.81 | Up $0.00 | $232.82 | $232.81 | 300 |
| 02:07 PM | $232.81 | Down $ -0.37 | $233.10 | $232.81 | 700 |
| 02:06 PM | $233.18 | Up $0.34 | $233.18 | $232.97 | 700 |
| 02:05 PM | $232.84 | Up $0.25 | $232.84 | $232.68 | 500 |
| 02:02 PM | $232.59 | Up $0.09 | $232.59 | $232.59 | 100 |
| 02:02 PM | $232.59 | Up $0.00 | $232.59 | $232.59 | 0 |
| 02:02 PM | $232.59 | Up $0.00 | $232.59 | $232.59 | 0 |
| 02:00 PM | $232.50 | Up $0.28 | $232.50 | $232.50 | 100 |
| 02:00 PM | $232.50 | Up $0.00 | $232.50 | $232.50 | 0 |
| 01:59 PM | $232.22 | Down $ -0.24 | $232.22 | $232.22 | 100 |
| 01:58 PM | $232.46 | Down $ -0.07 | $232.46 | $232.46 | 100 |
| 01:54 PM | $232.53 | Down $ -0.08 | $232.53 | $232.46 | 200 |
| 01:54 PM | $232.53 | Up $0.00 | $232.53 | $232.46 | 0 |
| 01:54 PM | $232.53 | Up $0.00 | $232.53 | $232.46 | 0 |
| 01:54 PM | $232.53 | Up $0.00 | $232.53 | $232.46 | 0 |
| 01:53 PM | $232.61 | Up $0.00 | $232.61 | $232.61 | 100 |
| 01:52 PM | $232.61 | Down $ -0.05 | $233.00 | $232.60 | 2,600 |
| 01:51 PM | $232.66 | Down $ -0.37 | $232.66 | $232.44 | 1,800 |
| 01:49 PM | $233.03 | Down $ -0.58 | $233.03 | $233.03 | 100 |
| 01:49 PM | $233.03 | Up $0.00 | $233.03 | $233.03 | 0 |
| 01:48 PM | $233.61 | Down $ -0.28 | $233.61 | $233.61 | 100 |
| 01:46 PM | $233.89 | Down $ -0.31 | $234.01 | $233.88 | 1,300 |
| 01:46 PM | $233.89 | Up $0.00 | $234.01 | $233.88 | 0 |
| 01:44 PM | $234.20 | Up $0.20 | $234.40 | $234.20 | 300 |
| 01:44 PM | $234.20 | Up $0.00 | $234.40 | $234.20 | 0 |
| 01:42 PM | $234.00 | Up $0.16 | $234.01 | $234.00 | 1,600 |
| 01:42 PM | $234.00 | Up $0.00 | $234.01 | $234.00 | 0 |
| 01:41 PM | $233.84 | Up $0.01 | $233.84 | $233.84 | 100 |
| 01:40 PM | $233.83 | Up $0.15 | $233.83 | $233.77 | 200 |
| 01:37 PM | $233.68 | Up $0.73 | $233.69 | $232.95 | 2,500 |
| 01:37 PM | $233.68 | Up $0.00 | $233.69 | $232.95 | 0 |
| 01:37 PM | $233.68 | Up $0.00 | $233.69 | $232.95 | 0 |
| 01:36 PM | $232.95 | Up $0.18 | $232.95 | $232.95 | 100 |
| 01:34 PM | $232.77 | Down $ -0.32 | $232.89 | $232.74 | 600 |
| 01:34 PM | $232.77 | Up $0.00 | $232.89 | $232.74 | 0 |
| 01:33 PM | $233.09 | Up $0.14 | $233.10 | $233.09 | 600 |
| 01:32 PM | $232.95 | Down $ -0.16 | $233.06 | $232.95 | 600 |
| 01:29 PM | $233.11 | Up $0.10 | $233.33 | $233.11 | 200 |
| 01:29 PM | $233.11 | Up $0.00 | $233.33 | $233.11 | 0 |
| 01:29 PM | $233.11 | Up $0.00 | $233.33 | $233.11 | 0 |
| 01:27 PM | $233.01 | Down $ -0.24 | $233.06 | $232.95 | 600 |
| 01:27 PM | $233.01 | Up $0.00 | $233.06 | $232.95 | 0 |
| 01:26 PM | $233.25 | Up $0.43 | $233.25 | $233.15 | 200 |
| 01:23 PM | $232.82 | Down $ -0.24 | $232.82 | $232.82 | 100 |
| 01:23 PM | $232.82 | Up $0.00 | $232.82 | $232.82 | 0 |
| 01:23 PM | $232.82 | Up $0.00 | $232.82 | $232.82 | 0 |
| 01:21 PM | $233.06 | Down $ -0.05 | $233.13 | $233.00 | 700 |
| 01:21 PM | $233.06 | Up $0.00 | $233.13 | $233.00 | 0 |
| 01:19 PM | $233.11 | Down $ -0.44 | $233.11 | $233.11 | 100 |
| 01:19 PM | $233.11 | Up $0.00 | $233.11 | $233.11 | 0 |
| 01:18 PM | $233.55 | Down $ -0.07 | $233.55 | $233.30 | 500 |
| 01:16 PM | $233.62 | Down $ -0.13 | $233.72 | $233.62 | 500 |
| 01:16 PM | $233.62 | Up $0.00 | $233.72 | $233.62 | 0 |
| 01:14 PM | $233.75 | Down $ -0.26 | $233.75 | $233.74 | 200 |
| 01:14 PM | $233.75 | Up $0.00 | $233.75 | $233.74 | 0 |
| 01:13 PM | $234.01 | Down $ -0.12 | $234.01 | $234.01 | 100 |
| 01:12 PM | $234.13 | Down $ -0.03 | $234.13 | $234.13 | 100 |
| 01:11 PM | $234.16 | Up $0.08 | $234.16 | $233.88 | 500 |
| 01:10 PM | $234.08 | Down $ -0.07 | $234.09 | $233.94 | 300 |
| 01:09 PM | $234.15 | Up $0.24 | $234.15 | $234.15 | 100 |
| 01:05 PM | $233.91 | Down $ -0.09 | $234.16 | $233.91 | 300 |
| 01:05 PM | $233.91 | Up $0.00 | $234.16 | $233.91 | 0 |
| 01:05 PM | $233.91 | Up $0.00 | $234.16 | $233.91 | 0 |
| 01:05 PM | $233.91 | Up $0.00 | $234.16 | $233.91 | 0 |
| 01:04 PM | $234.00 | Down $ -0.48 | $234.25 | $234.00 | 900 |
| 01:02 PM | $234.48 | Up $0.23 | $234.48 | $234.48 | 100 |
| 01:02 PM | $234.48 | Up $0.00 | $234.48 | $234.48 | 0 |
| 01:01 PM | $234.25 | Down $ -0.18 | $234.50 | $234.25 | 500 |
| 12:59 PM | $234.43 | Up $0.02 | $234.43 | $234.43 | 100 |
| 12:59 PM | $234.43 | Up $0.00 | $234.43 | $234.43 | 0 |
| 12:58 PM | $234.41 | Up $0.03 | $234.41 | $234.41 | 100 |
| 12:55 PM | $234.38 | Up $0.06 | $234.39 | $234.38 | 400 |
| 12:55 PM | $234.38 | Up $0.00 | $234.39 | $234.38 | 0 |
| 12:55 PM | $234.38 | Up $0.00 | $234.39 | $234.38 | 0 |
| 12:53 PM | $234.32 | Down $ -0.45 | $234.32 | $234.32 | 200 |
| 12:53 PM | $234.32 | Up $0.00 | $234.32 | $234.32 | 0 |
| 12:52 PM | $234.77 | Down $ -0.12 | $234.89 | $234.77 | 200 |
| 12:51 PM | $234.89 | Up $0.25 | $234.89 | $234.55 | 1,600 |
| 12:50 PM | $234.64 | Up $0.13 | $234.64 | $234.64 | 100 |
| 12:47 PM | $234.50 | Down $ -0.04 | $234.60 | $234.50 | 500 |
| 12:47 PM | $234.50 | Up $0.00 | $234.60 | $234.50 | 0 |
| 12:47 PM | $234.50 | Up $0.00 | $234.60 | $234.50 | 0 |
| 12:46 PM | $234.54 | Down $ -0.15 | $234.54 | $234.54 | 100 |
| 12:44 PM | $234.69 | Down $ -0.08 | $234.78 | $234.69 | 200 |
| 12:44 PM | $234.69 | Up $0.00 | $234.78 | $234.69 | 0 |
| 12:43 PM | $234.77 | Down $ -0.26 | $235.13 | $234.77 | 600 |
| 12:41 PM | $235.03 | Down $ -0.07 | $235.03 | $235.03 | 200 |
| 12:41 PM | $235.03 | Up $0.00 | $235.03 | $235.03 | 0 |
| 12:39 PM | $235.10 | Down $ -0.01 | $235.10 | $235.10 | 100 |
| 12:39 PM | $235.10 | Up $0.00 | $235.10 | $235.10 | 0 |
| 12:37 PM | $235.11 | Down $ -0.64 | $235.80 | $235.11 | 1,200 |
| 12:37 PM | $235.11 | Up $0.00 | $235.80 | $235.11 | 0 |
| 12:36 PM | $235.75 | Down $ -0.30 | $235.75 | $235.75 | 100 |
| 12:34 PM | $236.05 | Down $ -0.11 | $236.25 | $236.05 | 300 |
| 12:34 PM | $236.05 | Up $0.00 | $236.25 | $236.05 | 0 |
| 12:33 PM | $236.16 | Up $0.05 | $236.16 | $236.16 | 100 |
| 12:31 PM | $236.11 | Down $ -0.82 | $236.96 | $236.11 | 1,000 |
| 12:31 PM | $236.11 | Up $0.00 | $236.96 | $236.11 | 0 |
| 12:30 PM | $236.93 | Up $0.22 | $236.93 | $236.93 | 100 |
| 12:29 PM | $236.71 | Down $ -0.17 | $236.75 | $236.71 | 200 |
| 12:27 PM | $236.88 | Up $0.06 | $236.88 | $236.88 | 100 |
| 12:27 PM | $236.88 | Up $0.00 | $236.88 | $236.88 | 0 |
| 12:26 PM | $236.82 | Down $ -0.20 | $237.02 | $236.82 | 500 |
| 12:25 PM | $237.02 | Down $ -0.12 | $237.02 | $237.02 | 100 |
| 12:24 PM | $237.14 | Down $ -0.29 | $237.43 | $237.14 | 300 |
| 12:23 PM | $237.43 | Down $ -0.08 | $237.43 | $237.43 | 100 |
| 12:21 PM | $237.51 | Down $ -0.01 | $237.51 | $237.51 | 100 |
| 12:21 PM | $237.51 | Up $0.00 | $237.51 | $237.51 | 0 |
| 12:20 PM | $237.52 | Up $0.12 | $237.52 | $237.51 | 300 |
| 12:19 PM | $237.40 | Down $ -0.16 | $237.52 | $237.40 | 400 |
| 12:18 PM | $237.56 | Up $0.02 | $237.56 | $237.56 | 100 |
| 12:17 PM | $237.54 | Down $ -0.05 | $237.54 | $237.54 | 100 |
| 12:16 PM | $237.59 | Down $ -0.12 | $237.75 | $237.59 | 500 |
| 12:12 PM | $237.71 | Up $0.12 | $237.71 | $237.71 | 100 |
| 12:12 PM | $237.71 | Up $0.00 | $237.71 | $237.71 | 0 |
| 12:12 PM | $237.71 | Up $0.00 | $237.71 | $237.71 | 0 |
| 12:12 PM | $237.71 | Up $0.00 | $237.71 | $237.71 | 0 |
| 12:09 PM | $237.59 | Down $ -0.18 | $237.80 | $237.58 | 1,100 |
| 12:09 PM | $237.59 | Up $0.00 | $237.80 | $237.58 | 0 |
| 12:09 PM | $237.59 | Up $0.00 | $237.80 | $237.58 | 0 |
| 12:06 PM | $237.77 | Down $ -0.06 | $237.96 | $237.77 | 900 |
| 12:06 PM | $237.77 | Up $0.00 | $237.96 | $237.77 | 0 |
| 12:06 PM | $237.77 | Up $0.00 | $237.96 | $237.77 | 0 |
| 12:04 PM | $237.83 | Up $0.55 | $237.83 | $237.83 | 400 |
| 12:04 PM | $237.83 | Up $0.00 | $237.83 | $237.83 | 0 |
| 12:03 PM | $237.28 | Down $ -0.27 | $237.28 | $237.28 | 100 |
| 12:00 PM | $237.55 | Down $ -1.10 | $238.40 | $237.51 | 2,300 |
| 12:00 PM | $237.55 | Up $0.00 | $238.40 | $237.51 | 0 |
| 12:00 PM | $237.55 | Up $0.00 | $238.40 | $237.51 | 0 |
| 11:59 AM | $238.65 | Up $0.34 | $238.67 | $238.57 | 400 |
| 11:56 AM | $238.31 | Down $ -0.35 | $238.50 | $238.31 | 300 |
| 11:56 AM | $238.31 | Up $0.00 | $238.50 | $238.31 | 0 |
| 11:56 AM | $238.31 | Up $0.00 | $238.50 | $238.31 | 0 |
| 11:54 AM | $238.66 | Down $ -0.16 | $238.66 | $238.66 | 100 |
| 11:54 AM | $238.66 | Up $0.00 | $238.66 | $238.66 | 0 |
| 11:52 AM | $238.82 | Up $0.19 | $238.88 | $238.82 | 200 |
| 11:52 AM | $238.82 | Up $0.00 | $238.88 | $238.82 | 0 |
| 11:51 AM | $238.64 | Down $ -0.06 | $238.64 | $238.64 | 100 |
| 11:49 AM | $238.70 | Up $0.00 | $238.70 | $238.70 | 200 |
| 11:49 AM | $238.70 | Up $0.00 | $238.70 | $238.70 | 0 |
| 11:48 AM | $238.70 | Up $0.03 | $238.70 | $238.70 | 100 |
| 11:47 AM | $238.67 | Up $0.01 | $238.67 | $238.67 | 100 |
| 11:44 AM | $238.66 | Up $0.13 | $238.66 | $238.56 | 1,000 |
| 11:44 AM | $238.66 | Up $0.00 | $238.66 | $238.56 | 0 |
| 11:44 AM | $238.66 | Up $0.00 | $238.66 | $238.56 | 0 |
| 11:43 AM | $238.53 | Up $0.34 | $238.53 | $238.53 | 100 |
| 11:42 AM | $238.19 | Up $0.79 | $238.19 | $237.77 | 2,100 |
| 11:41 AM | $237.40 | Up $0.18 | $237.40 | $237.40 | 100 |
| 11:39 AM | $237.22 | Up $0.00 | $237.26 | $237.22 | 200 |
| 11:39 AM | $237.22 | Up $0.00 | $237.26 | $237.22 | 0 |
| 11:38 AM | $237.22 | Up $0.08 | $237.22 | $237.22 | 100 |
| 11:37 AM | $237.14 | Down $ -0.13 | $237.46 | $237.14 | 300 |
| 11:36 AM | $237.27 | Up $0.72 | $237.27 | $237.27 | 100 |
| 11:34 AM | $236.55 | Down $ -0.43 | $236.55 | $236.55 | 600 |
| 11:34 AM | $236.55 | Up $0.00 | $236.55 | $236.55 | 0 |
| 11:33 AM | $236.98 | Down $ -0.27 | $236.98 | $236.98 | 100 |
| 11:32 AM | $237.25 | Up $0.44 | $237.25 | $237.25 | 100 |
| 11:31 AM | $236.81 | Down $ -0.49 | $237.08 | $236.81 | 500 |
| 11:30 AM | $237.30 | Up $0.08 | $237.30 | $237.30 | 100 |
| 11:29 AM | $237.22 | Down $ -0.34 | $237.22 | $237.22 | 100 |
| 11:28 AM | $237.56 | Up $0.26 | $237.56 | $237.56 | 100 |
| 11:27 AM | $237.30 | Down $ -0.11 | $237.30 | $237.30 | 500 |
| 11:25 AM | $237.41 | Up $0.10 | $237.43 | $237.31 | 500 |
| 11:25 AM | $237.41 | Up $0.00 | $237.43 | $237.31 | 0 |
| 11:24 AM | $237.31 | Down $ -0.13 | $237.41 | $237.31 | 1,200 |
| 11:23 AM | $237.44 | Down $ -0.77 | $237.94 | $237.44 | 800 |
| 11:21 AM | $238.21 | Up $0.32 | $238.21 | $238.21 | 100 |
| 11:21 AM | $238.21 | Up $0.00 | $238.21 | $238.21 | 0 |
| 11:20 AM | $237.89 | Down $ -0.25 | $237.89 | $237.89 | 100 |
| 11:18 AM | $238.14 | Up $0.12 | $238.14 | $237.77 | 300 |
| 11:18 AM | $238.14 | Up $0.00 | $238.14 | $237.77 | 0 |
| 11:16 AM | $238.02 | Down $ -0.34 | $238.02 | $238.02 | 100 |
| 11:16 AM | $238.02 | Up $0.00 | $238.02 | $238.02 | 0 |
| 11:15 AM | $238.36 | Down $ -0.29 | $238.36 | $238.36 | 200 |
| 11:14 AM | $238.65 | Down $ -0.26 | $238.88 | $238.65 | 700 |
| 11:13 AM | $238.91 | Up $0.05 | $239.23 | $238.91 | 300 |
| 11:12 AM | $238.86 | Down $ -0.11 | $238.86 | $238.85 | 200 |
| 11:11 AM | $238.97 | Down $ -0.14 | $239.17 | $238.97 | 200 |
| 11:10 AM | $239.11 | Up $0.00 | $239.44 | $239.11 | 300 |
| 11:09 AM | $239.11 | Up $0.07 | $239.64 | $239.10 | 1,800 |
| 11:08 AM | $239.04 | Up $0.20 | $239.04 | $238.85 | 1,500 |
| 11:07 AM | $238.84 | Up $0.22 | $238.84 | $238.13 | 1,000 |
| 11:06 AM | $238.62 | Up $0.43 | $238.62 | $238.35 | 200 |
| 11:05 AM | $238.19 | Up $0.26 | $238.27 | $238.12 | 400 |
| 11:04 AM | $237.93 | Up $0.28 | $237.93 | $237.92 | 200 |
| 11:02 AM | $237.65 | Up $0.62 | $237.92 | $237.52 | 800 |
| 11:02 AM | $237.65 | Up $0.00 | $237.92 | $237.52 | 0 |
| 11:00 AM | $237.03 | Up $0.60 | $237.48 | $236.67 | 1,300 |
| 11:00 AM | $237.03 | Up $0.00 | $237.48 | $236.67 | 0 |
| 10:59 AM | $236.43 | Up $0.71 | $236.43 | $236.26 | 300 |
| 10:58 AM | $235.72 | Up $0.51 | $235.78 | $235.72 | 200 |
| 10:57 AM | $235.21 | Up $0.22 | $235.69 | $235.18 | 1,300 |
| 10:56 AM | $234.99 | Up $0.34 | $234.99 | $234.87 | 200 |
| 10:54 AM | $234.65 | Down $ -0.34 | $235.14 | $234.65 | 800 |
| 10:54 AM | $234.65 | Up $0.00 | $235.14 | $234.65 | 0 |
| 10:52 AM | $234.99 | Up $0.24 | $234.99 | $234.99 | 100 |
| 10:52 AM | $234.99 | Up $0.00 | $234.99 | $234.99 | 0 |
| 10:51 AM | $234.75 | Down $ -0.25 | $234.75 | $234.75 | 200 |
| 10:49 AM | $235.00 | Down $ -0.91 | $235.66 | $235.00 | 800 |
| 10:49 AM | $235.00 | Up $0.00 | $235.66 | $235.00 | 0 |
| 10:48 AM | $235.91 | Up $0.33 | $235.92 | $235.91 | 200 |
| 10:47 AM | $235.58 | Up $0.12 | $235.58 | $235.54 | 1,200 |
| 10:44 AM | $235.47 | Down $ -0.23 | $235.50 | $235.10 | 1,300 |
| 10:44 AM | $235.47 | Up $0.00 | $235.50 | $235.10 | 0 |
| 10:44 AM | $235.47 | Up $0.00 | $235.50 | $235.10 | 0 |
| 10:43 AM | $235.70 | Down $ -0.81 | $235.88 | $235.70 | 300 |
| 10:42 AM | $236.51 | Up $0.61 | $236.51 | $236.14 | 200 |
| 10:41 AM | $235.90 | Up $0.57 | $236.17 | $235.90 | 400 |
| 10:39 AM | $235.33 | Down $ -1.10 | $236.54 | $235.33 | 600 |
| 10:39 AM | $235.33 | Up $0.00 | $236.54 | $235.33 | 0 |
| 10:37 AM | $236.43 | Down $ -0.09 | $236.56 | $236.43 | 400 |
| 10:37 AM | $236.43 | Up $0.00 | $236.56 | $236.43 | 0 |
| 10:36 AM | $236.52 | Down $ -0.16 | $236.56 | $236.30 | 400 |
| 10:35 AM | $236.68 | Down $ -0.76 | $237.31 | $236.68 | 800 |
| 10:34 AM | $237.44 | Down $ -0.15 | $237.44 | $237.44 | 100 |
| 10:33 AM | $237.59 | Down $ -0.07 | $237.71 | $237.59 | 300 |
| 10:32 AM | $237.67 | Up $0.23 | $237.67 | $237.67 | 100 |
| 10:31 AM | $237.43 | Up $0.04 | $237.43 | $237.43 | 400 |
| 10:29 AM | $237.39 | Up $0.03 | $237.60 | $237.36 | 300 |
| 10:29 AM | $237.39 | Up $0.00 | $237.60 | $237.36 | 0 |
| 10:28 AM | $237.36 | Down $ -0.08 | $237.36 | $237.36 | 200 |
| 10:27 AM | $237.44 | Down $ -0.21 | $237.44 | $237.44 | 100 |
| 10:25 AM | $237.65 | Down $ -0.32 | $237.97 | $237.65 | 300 |
| 10:25 AM | $237.65 | Up $0.00 | $237.97 | $237.65 | 0 |
| 10:24 AM | $237.98 | Up $0.47 | $237.98 | $237.66 | 200 |
| 10:23 AM | $237.50 | Up $0.41 | $237.50 | $237.31 | 600 |
| 10:22 AM | $237.09 | Down $ -0.19 | $237.09 | $237.09 | 200 |
| 10:21 AM | $237.28 | Down $ -0.09 | $237.47 | $237.28 | 200 |
| 10:20 AM | $237.37 | Up $0.59 | $237.37 | $236.78 | 900 |
| 10:19 AM | $236.78 | Up $0.17 | $236.96 | $236.48 | 900 |
| 10:18 AM | $236.61 | Up $0.45 | $236.61 | $236.15 | 1,500 |
| 10:17 AM | $236.16 | Up $0.06 | $236.19 | $236.11 | 300 |
| 10:16 AM | $236.10 | Up $0.14 | $236.10 | $236.10 | 100 |
| 10:15 AM | $235.96 | Down $ -0.15 | $236.21 | $235.96 | 500 |
| 10:13 AM | $236.11 | Up $0.14 | $236.11 | $235.96 | 200 |
| 10:13 AM | $236.11 | Up $0.00 | $236.11 | $235.96 | 0 |
| 10:12 AM | $235.97 | Up $0.13 | $236.20 | $235.97 | 300 |
| 10:11 AM | $235.84 | Down $ -0.29 | $236.12 | $235.84 | 300 |
| 10:10 AM | $236.13 | Down $ -0.25 | $236.20 | $236.13 | 600 |
| 10:09 AM | $236.38 | Up $0.20 | $236.38 | $235.85 | 400 |
| 10:08 AM | $236.18 | Up $0.72 | $236.18 | $235.48 | 1,700 |
| 10:07 AM | $235.46 | Up $0.45 | $235.48 | $235.46 | 300 |
| 10:06 AM | $235.01 | Down $ -0.17 | $235.01 | $235.01 | 100 |
| 10:05 AM | $235.18 | Up $0.44 | $235.38 | $235.18 | 600 |
| 10:03 AM | $234.74 | Down $ -0.56 | $235.17 | $234.74 | 600 |
| 10:03 AM | $234.74 | Up $0.00 | $235.17 | $234.74 | 0 |
| 10:02 AM | $235.30 | Up $0.33 | $235.40 | $235.30 | 200 |
| 10:01 AM | $234.97 | Down $ -0.41 | $234.97 | $234.97 | 100 |
| 10:00 AM | $235.38 | Down $ -0.12 | $235.38 | $235.38 | 200 |
| 09:59 AM | $235.50 | Up $0.10 | $235.50 | $235.47 | 800 |
| 09:58 AM | $235.40 | Down $ -0.16 | $235.40 | $235.28 | 400 |
| 09:57 AM | $235.56 | Up $0.50 | $235.56 | $235.56 | 200 |
| 09:56 AM | $235.06 | Up $0.29 | $235.06 | $234.63 | 400 |
| 09:55 AM | $234.77 | Down $ -0.18 | $235.01 | $234.77 | 200 |
| 09:54 AM | $234.95 | Down $ -0.22 | $235.01 | $234.95 | 300 |
| 09:53 AM | $235.17 | Down $ -1.15 | $236.17 | $235.17 | 500 |
| 09:52 AM | $236.32 | Up $0.50 | $236.32 | $235.82 | 700 |
| 09:51 AM | $235.82 | Up $0.00 | $235.82 | $235.65 | 1,400 |
| 09:50 AM | $235.82 | Up $0.00 | $235.82 | $235.49 | 300 |
| 09:49 AM | $235.82 | Up $0.76 | $235.82 | $234.89 | 700 |
| 09:48 AM | $235.06 | Up $1.23 | $235.06 | $234.61 | 800 |
| 09:47 AM | $233.83 | Down $ -0.22 | $233.83 | $233.83 | 100 |
| 09:46 AM | $234.05 | Down $ -0.55 | $234.64 | $234.04 | 1,900 |
| 09:45 AM | $234.60 | Up $0.59 | $234.60 | $234.20 | 500 |
| 09:44 AM | $234.01 | Up $1.90 | $234.01 | $232.80 | 3,700 |
| 09:43 AM | $232.11 | Down $ -0.39 | $232.11 | $232.10 | 300 |
| 09:42 AM | $232.50 | Down $ -0.01 | $233.57 | $232.50 | 900 |
| 09:41 AM | $232.51 | Up $0.00 | $232.56 | $232.51 | 700 |
| 09:40 AM | $232.51 | Down $ -1.39 | $233.62 | $232.51 | 1,500 |
| 09:39 AM | $233.90 | Down $ -0.72 | $234.69 | $233.90 | 4,600 |
| 09:38 AM | $234.62 | Up $0.46 | $235.99 | $234.62 | 2,200 |
| 09:37 AM | $234.16 | Down $ -1.86 | $235.99 | $234.10 | 4,700 |
| 09:36 AM | $236.02 | Up $0.01 | $236.99 | $236.00 | 1,400 |
| 09:35 AM | $236.01 | Down $ -2.98 | $238.25 | $236.00 | 4,900 |
| 09:34 AM | $238.99 | Down $ -0.90 | $238.99 | $238.98 | 600 |
| 09:33 AM | $239.89 | Down $ -0.11 | $240.09 | $239.50 | 1,500 |
| 09:32 AM | $240.00 | Up $0.07 | $240.04 | $239.80 | 2,200 |
| 09:31 AM | $239.93 | Up $0.43 | $239.93 | $239.93 | 100 |
| 09:30 AM | $239.50 | Up $2.13 | $239.85 | $239.00 | 6,000 |
| Previous close | $237.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/03/2026 | $233.11 | $238.40 | $238.40 | $233.11 | 19,100 |
| 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 | 171,100 |
| 20/03/2026 | $232.55 | $235.31 | $236.00 | $228.66 | 647,300 |
| 19/03/2026 | $240.37 | $239.37 | $241.50 | $238.52 | 185,000 |
| 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 |
| 11/03/2026 | $252.98 | $247.11 | $253.49 | $246.73 | 223,300 |
| 10/03/2026 | $246.28 | $247.27 | $250.89 | $245.17 | 227,000 |
| 09/03/2026 | $239.55 | $238.00 | $241.04 | $236.44 | 280,600 |
| 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 |
Graphs are not available, please refer to the detailed table