Find a quote

BOMBARDIER INC., CL. B, SV

358.31 Down -11.15 (-3.11 %)

Delayed : 2026/07/29 17:00:00

  • Previous close $369.46
  • Opening $364.28
  • Today High $372.10
  • Today Low $353.52
  • Price Bid $356.04
  • Price Ask $356.04
  • 52 Weeks High $377.77
  • 52 Weeks Low $147.61
  • Size Bid 1
  • Size Ask 2
  • Volume 447,674

Intraday history

Hour Last Change High Low Volume
04:00 PM $358.31 Up $0.65 $358.31 $358.31 87,900
03:59 PM $357.66 Down $ -0.05 $358.48 $356.74 8,800
03:58 PM $357.71 Down $ -0.40 $358.16 $357.70 2,400
03:57 PM $358.11 Down $ -0.25 $358.37 $358.09 1,100
03:56 PM $358.36 Up $0.36 $358.36 $358.36 100
03:55 PM $358.00 Down $ -0.71 $358.53 $357.73 10,200
03:54 PM $358.72 Up $0.22 $358.73 $358.53 1,300
03:53 PM $358.49 Up $0.00 $358.49 $357.86 2,500
03:50 PM $358.49 Up $0.88 $358.49 $357.61 4,800
03:50 PM $358.49 Up $0.00 $358.49 $357.61 0
03:50 PM $358.49 Up $0.00 $358.49 $357.61 0
03:49 PM $357.61 Down $ -0.38 $357.76 $357.61 300
03:48 PM $357.99 Up $0.19 $358.28 $357.23 4,500
03:47 PM $357.80 Down $ -0.70 $358.50 $357.21 2,700
03:46 PM $358.50 Up $0.06 $358.86 $358.50 200
03:45 PM $358.44 Up $0.00 $358.44 $358.44 600
03:44 PM $358.44 Down $ -0.04 $358.45 $358.44 400
03:43 PM $358.48 Down $ -0.41 $358.48 $358.48 100
03:42 PM $358.89 Up $0.19 $358.89 $358.48 500
03:41 PM $358.71 Down $ -0.24 $358.89 $358.71 700
03:40 PM $358.94 Down $ -0.92 $359.24 $358.94 300
03:39 PM $359.86 Down $ -0.55 $360.25 $359.86 1,500
03:38 PM $360.41 Down $ -0.55 $360.42 $360.40 1,400
03:37 PM $360.96 Down $ -0.42 $360.96 $360.96 200
03:36 PM $361.38 Up $1.15 $361.39 $361.12 3,100
03:35 PM $360.23 Down $ -0.01 $360.24 $360.23 600
03:33 PM $360.24 Down $ -1.66 $361.39 $360.24 3,300
03:33 PM $360.24 Up $0.00 $361.39 $360.24 0
03:32 PM $361.91 Up $0.38 $362.03 $361.38 4,800
03:31 PM $361.52 Down $ -0.09 $361.61 $361.23 1,100
03:27 PM $361.61 Down $ -0.52 $361.61 $361.61 100
03:27 PM $361.61 Up $0.00 $361.61 $361.61 0
03:27 PM $361.61 Up $0.00 $361.61 $361.61 0
03:27 PM $361.61 Up $0.00 $361.61 $361.61 0
03:26 PM $362.14 Down $ -0.12 $362.14 $362.14 100
03:22 PM $362.25 Down $ -0.72 $362.47 $362.25 500
03:22 PM $362.25 Up $0.00 $362.47 $362.25 0
03:22 PM $362.25 Up $0.00 $362.47 $362.25 0
03:22 PM $362.25 Up $0.00 $362.47 $362.25 0
03:20 PM $362.97 Down $ -0.19 $363.15 $362.97 200
03:20 PM $362.97 Up $0.00 $363.15 $362.97 0
03:18 PM $363.16 Down $ -0.22 $363.45 $363.16 1,600
03:18 PM $363.16 Up $0.00 $363.45 $363.16 0
03:17 PM $363.38 Down $ -1.17 $363.65 $363.37 500
03:16 PM $364.55 Up $0.22 $364.55 $364.31 1,600
03:13 PM $364.33 Up $0.25 $364.33 $364.26 500
03:13 PM $364.33 Up $0.00 $364.33 $364.26 0
03:13 PM $364.33 Up $0.00 $364.33 $364.26 0
03:12 PM $364.08 Up $0.76 $364.08 $364.07 500
03:11 PM $363.32 Up $0.32 $363.64 $363.32 1,000
03:10 PM $363.00 Down $ -0.50 $363.08 $363.00 300
03:09 PM $363.50 Down $ -0.25 $363.50 $363.28 500
03:05 PM $363.75 Down $ -0.80 $364.11 $363.75 600
03:05 PM $363.75 Up $0.00 $364.11 $363.75 0
03:05 PM $363.75 Up $0.00 $364.11 $363.75 0
03:05 PM $363.75 Up $0.00 $364.11 $363.75 0
03:04 PM $364.55 Down $ -1.14 $364.78 $364.55 1,400
03:03 PM $365.69 Up $0.43 $365.69 $365.34 500
03:02 PM $365.26 Up $0.07 $365.26 $365.26 100
03:01 PM $365.19 Down $ -0.01 $365.30 $364.97 1,600
02:58 PM $365.20 Up $0.68 $365.20 $364.99 800
02:58 PM $365.20 Up $0.00 $365.20 $364.99 0
02:58 PM $365.20 Up $0.00 $365.20 $364.99 0
02:56 PM $364.52 Down $ -0.68 $365.13 $364.52 800
02:56 PM $364.52 Up $0.00 $365.13 $364.52 0
02:54 PM $365.20 Up $0.20 $366.00 $365.20 1,500
02:54 PM $365.20 Up $0.00 $366.00 $365.20 0
02:53 PM $365.00 Up $0.10 $365.00 $365.00 1,300
02:52 PM $364.90 Up $0.41 $364.90 $364.50 500
02:51 PM $364.49 Up $0.94 $364.49 $363.87 700
02:50 PM $363.55 Up $0.36 $363.55 $363.39 300
02:49 PM $363.19 Up $0.66 $363.19 $362.48 600
02:48 PM $362.53 Up $0.19 $362.53 $361.91 800
02:47 PM $362.34 Down $ -0.03 $362.35 $361.91 600
02:46 PM $362.37 Up $0.45 $362.37 $361.38 400
02:45 PM $361.92 Up $0.36 $362.27 $361.58 1,100
02:44 PM $361.56 Up $0.61 $361.57 $361.56 300
02:43 PM $360.95 Down $ -0.34 $361.32 $360.95 300
02:42 PM $361.29 Down $ -0.29 $361.45 $360.94 400
02:41 PM $361.58 Up $0.93 $361.59 $360.41 1,800
02:40 PM $360.65 Up $0.65 $360.65 $360.38 200
02:38 PM $360.00 Up $0.43 $360.41 $359.71 1,500
02:38 PM $360.00 Up $0.00 $360.41 $359.71 0
02:37 PM $359.57 Up $0.10 $359.57 $359.47 500
02:36 PM $359.47 Up $0.09 $359.64 $359.45 900
02:33 PM $359.38 Up $0.45 $359.38 $359.38 200
02:33 PM $359.38 Up $0.00 $359.38 $359.38 0
02:33 PM $359.38 Up $0.00 $359.38 $359.38 0
02:32 PM $358.93 Down $ -0.88 $359.09 $358.67 3,400
02:31 PM $359.81 Down $ -0.84 $360.34 $359.80 2,100
02:30 PM $360.65 Down $ -0.01 $361.31 $360.04 11,600
02:29 PM $360.66 Up $0.01 $360.66 $360.66 100
02:28 PM $360.66 Up $0.42 $360.66 $360.66 1,800
02:25 PM $360.23 Down $ -0.42 $360.50 $360.23 300
02:25 PM $360.23 Up $0.00 $360.50 $360.23 0
02:25 PM $360.23 Up $0.00 $360.50 $360.23 0
02:21 PM $360.66 Down $ -0.37 $360.66 $360.66 300
02:21 PM $360.66 Up $0.00 $360.66 $360.66 0
02:21 PM $360.66 Up $0.00 $360.66 $360.66 0
02:21 PM $360.66 Up $0.00 $360.66 $360.66 0
02:20 PM $361.02 Down $ -0.86 $361.25 $361.02 400
02:19 PM $361.88 Down $ -0.19 $361.88 $361.88 300
02:17 PM $362.07 Down $ -0.86 $362.08 $362.07 1,900
02:17 PM $362.07 Up $0.00 $362.08 $362.07 0
02:14 PM $362.93 Up $0.94 $362.93 $361.63 1,300
02:14 PM $362.93 Up $0.00 $362.93 $361.63 0
02:14 PM $362.93 Up $0.00 $362.93 $361.63 0
02:12 PM $361.99 Down $ -0.60 $362.42 $361.34 800
02:12 PM $361.99 Up $0.00 $362.42 $361.34 0
02:09 PM $362.59 Down $ -0.69 $362.60 $362.59 200
02:09 PM $362.59 Up $0.00 $362.60 $362.59 0
02:09 PM $362.59 Up $0.00 $362.60 $362.59 0
02:07 PM $363.28 Down $ -0.22 $363.80 $363.28 700
02:07 PM $363.28 Up $0.00 $363.80 $363.28 0
02:06 PM $363.50 Down $ -0.24 $364.00 $363.16 3,200
02:05 PM $363.74 Up $0.00 $364.00 $363.25 800
02:03 PM $363.74 Up $0.00 $363.74 $363.74 100
02:03 PM $363.74 Up $0.00 $363.74 $363.74 0
02:02 PM $363.74 Up $0.63 $363.74 $363.74 100
02:01 PM $363.11 Up $3.11 $363.11 $361.57 500
02:00 PM $360.00 Up $0.79 $361.14 $359.62 2,100
01:59 PM $359.21 Up $0.60 $359.21 $358.34 1,500
01:58 PM $358.61 Down $ -0.20 $358.81 $358.61 600
01:57 PM $358.81 Down $ -0.19 $359.02 $358.81 3,100
01:55 PM $359.00 Down $ -0.42 $359.21 $358.76 2,600
01:55 PM $359.00 Up $0.00 $359.21 $358.76 0
01:53 PM $359.42 Down $ -0.01 $359.42 $359.42 100
01:53 PM $359.42 Up $0.00 $359.42 $359.42 0
01:52 PM $359.43 Up $0.02 $359.43 $359.42 200
01:50 PM $359.41 Down $ -0.02 $359.41 $359.19 900
01:50 PM $359.41 Up $0.00 $359.41 $359.19 0
01:49 PM $359.43 Up $0.33 $359.43 $359.39 3,100
01:48 PM $359.10 Down $ -0.33 $359.10 $359.10 100
01:47 PM $359.43 Up $0.00 $359.61 $359.09 600
01:46 PM $359.43 Up $0.30 $359.43 $359.13 200
01:45 PM $359.13 Up $0.24 $359.13 $359.13 100
01:44 PM $358.89 Down $ -0.73 $359.33 $358.89 800
01:37 PM $359.62 Down $ -0.78 $360.38 $359.62 600
01:37 PM $359.62 Up $0.00 $360.38 $359.62 0
01:37 PM $359.62 Up $0.00 $360.38 $359.62 0
01:37 PM $359.62 Up $0.00 $360.38 $359.62 0
01:37 PM $359.62 Up $0.00 $360.38 $359.62 0
01:37 PM $359.62 Up $0.00 $360.38 $359.62 0
01:37 PM $359.62 Up $0.00 $360.38 $359.62 0
01:35 PM $360.40 Down $ -0.34 $360.40 $360.39 200
01:35 PM $360.40 Up $0.00 $360.40 $360.39 0
01:34 PM $360.74 Down $ -0.01 $360.74 $360.74 100
01:31 PM $360.75 Down $ -1.32 $361.00 $360.75 300
01:31 PM $360.75 Up $0.00 $361.00 $360.75 0
01:31 PM $360.75 Up $0.00 $361.00 $360.75 0
01:30 PM $362.07 Down $ -0.68 $362.63 $361.50 1,200
01:29 PM $362.75 Up $0.00 $362.75 $362.75 100
01:28 PM $362.75 Up $0.95 $362.75 $362.15 800
01:26 PM $361.80 Up $0.80 $361.80 $361.30 1,100
01:26 PM $361.80 Up $0.00 $361.80 $361.30 0
01:25 PM $361.00 Up $0.00 $361.00 $361.00 100
01:24 PM $361.00 Up $0.50 $361.00 $361.00 500
01:23 PM $360.49 Down $ -0.65 $361.24 $360.49 4,000
01:18 PM $361.14 Up $0.00 $361.14 $361.00 200
01:18 PM $361.14 Up $0.00 $361.14 $361.00 0
01:18 PM $361.14 Up $0.00 $361.14 $361.00 0
01:18 PM $361.14 Up $0.00 $361.14 $361.00 0
01:18 PM $361.14 Up $0.00 $361.14 $361.00 0
01:17 PM $361.14 Down $ -0.13 $361.14 $361.14 100
01:16 PM $361.27 Up $0.05 $362.26 $361.27 2,200
01:15 PM $361.22 Down $ -0.50 $361.22 $361.22 100
01:14 PM $361.72 Up $1.22 $361.92 $360.60 5,200
01:13 PM $360.50 Up $0.63 $360.50 $360.50 400
01:11 PM $359.87 Up $0.53 $360.10 $359.35 3,900
01:11 PM $359.87 Up $0.00 $360.10 $359.35 0
01:10 PM $359.34 Up $0.19 $359.34 $359.34 800
01:05 PM $359.15 Down $ -0.29 $359.15 $359.15 1,300
01:05 PM $359.15 Up $0.00 $359.15 $359.15 0
01:05 PM $359.15 Up $0.00 $359.15 $359.15 0
01:05 PM $359.15 Up $0.00 $359.15 $359.15 0
01:05 PM $359.15 Up $0.00 $359.15 $359.15 0
01:04 PM $359.44 Down $ -0.06 $359.55 $359.39 1,000
01:03 PM $359.50 Up $1.15 $359.52 $358.77 1,700
01:02 PM $358.35 Up $0.43 $358.65 $358.35 300
01:00 PM $357.92 Down $ -0.23 $358.70 $357.92 1,200
01:00 PM $357.92 Up $0.00 $358.70 $357.92 0
12:59 PM $358.15 Up $0.05 $358.15 $358.14 200
12:56 PM $358.10 Up $0.34 $358.10 $357.79 600
12:56 PM $358.10 Up $0.00 $358.10 $357.79 0
12:56 PM $358.10 Up $0.00 $358.10 $357.79 0
12:55 PM $357.76 Up $0.19 $357.76 $357.58 400
12:54 PM $357.57 Up $1.04 $357.57 $356.54 400
12:51 PM $356.53 Up $0.45 $357.58 $356.09 3,700
12:51 PM $356.53 Up $0.00 $357.58 $356.09 0
12:51 PM $356.53 Up $0.00 $357.58 $356.09 0
12:49 PM $356.08 Up $0.00 $356.08 $356.08 600
12:49 PM $356.08 Up $0.00 $356.08 $356.08 0
12:48 PM $356.08 Up $0.56 $356.08 $356.08 100
12:46 PM $355.51 Down $ -0.56 $355.51 $355.51 100
12:46 PM $355.51 Up $0.00 $355.51 $355.51 0
12:45 PM $356.08 Up $0.00 $356.08 $356.08 100
12:43 PM $356.08 Up $0.00 $356.08 $355.51 200
12:43 PM $356.08 Up $0.00 $356.08 $355.51 0
12:42 PM $356.08 Up $0.07 $356.08 $356.08 100
12:40 PM $356.00 Down $ -0.09 $356.09 $356.00 200
12:40 PM $356.00 Up $0.00 $356.09 $356.00 0
12:37 PM $356.09 Up $0.29 $356.09 $356.09 100
12:37 PM $356.09 Up $0.00 $356.09 $356.09 0
12:37 PM $356.09 Up $0.00 $356.09 $356.09 0
12:35 PM $355.80 Down $ -0.55 $356.35 $355.80 700
12:35 PM $355.80 Up $0.00 $356.35 $355.80 0
12:34 PM $356.35 Up $0.17 $356.35 $356.35 100
12:33 PM $356.18 Down $ -0.28 $356.35 $356.18 1,000
12:31 PM $356.46 Up $0.26 $356.46 $356.46 100
12:31 PM $356.46 Up $0.00 $356.46 $356.46 0
12:30 PM $356.20 Up $0.65 $356.20 $356.10 600
12:29 PM $355.55 Down $ -0.05 $355.55 $355.55 300
12:25 PM $355.60 Up $0.54 $355.66 $355.60 400
12:25 PM $355.60 Up $0.00 $355.66 $355.60 0
12:25 PM $355.60 Up $0.00 $355.66 $355.60 0
12:25 PM $355.60 Up $0.00 $355.66 $355.60 0
12:23 PM $355.06 Up $0.12 $355.16 $354.63 4,100
12:23 PM $355.06 Up $0.00 $355.16 $354.63 0
12:21 PM $354.94 Up $0.70 $355.16 $354.20 1,500
12:21 PM $354.94 Up $0.00 $355.16 $354.20 0
12:20 PM $354.24 Up $0.56 $354.24 $354.24 200
12:19 PM $353.68 Down $ -0.32 $353.68 $353.68 100
12:18 PM $354.00 Down $ -0.44 $354.77 $354.00 2,400
12:17 PM $354.44 Up $0.44 $354.44 $354.44 100
12:15 PM $354.00 Down $ -0.23 $354.29 $353.66 1,000
12:15 PM $354.00 Up $0.00 $354.29 $353.66 0
12:14 PM $354.23 Down $ -0.63 $354.23 $354.23 100
12:12 PM $354.87 Up $0.01 $354.87 $354.87 100
12:12 PM $354.87 Up $0.00 $354.87 $354.87 0
12:09 PM $354.86 Up $0.00 $354.86 $354.86 100
12:09 PM $354.86 Up $0.00 $354.86 $354.86 0
12:09 PM $354.86 Up $0.00 $354.86 $354.86 0
12:07 PM $354.86 Up $0.16 $354.86 $354.86 100
12:07 PM $354.86 Up $0.00 $354.86 $354.86 0
12:06 PM $354.70 Down $ -0.10 $354.71 $354.70 500
12:05 PM $354.80 Down $ -0.57 $355.01 $354.80 800
12:04 PM $355.38 Up $0.57 $355.38 $355.00 1,000
12:02 PM $354.80 Up $0.61 $354.80 $353.61 2,400
12:02 PM $354.80 Up $0.00 $354.80 $353.61 0
12:01 PM $354.20 Up $0.19 $354.20 $354.20 100
11:59 AM $354.00 Down $ -0.15 $354.00 $354.00 600
11:59 AM $354.00 Up $0.00 $354.00 $354.00 0
11:58 AM $354.15 Up $0.33 $354.15 $353.52 500
11:57 AM $353.82 Down $ -0.57 $354.40 $353.82 900
11:55 AM $354.40 Down $ -0.96 $355.38 $354.40 6,500
11:55 AM $354.40 Up $0.00 $355.38 $354.40 0
11:54 AM $355.35 Down $ -0.02 $355.35 $355.35 100
11:53 AM $355.37 Down $ -0.63 $356.00 $355.37 300
11:52 AM $356.00 Down $ -0.58 $356.00 $355.60 1,400
11:50 AM $356.58 Up $0.54 $356.59 $356.05 300
11:50 AM $356.58 Up $0.00 $356.59 $356.05 0
11:48 AM $356.04 Down $ -0.57 $356.04 $356.04 200
11:48 AM $356.04 Up $0.00 $356.04 $356.04 0
11:47 AM $356.61 Up $0.31 $356.61 $356.07 200
11:46 AM $356.30 Down $ -0.60 $356.93 $356.30 1,600
11:45 AM $356.91 Up $0.00 $356.91 $356.91 200
11:44 AM $356.90 Down $0.00 $356.90 $356.26 200
11:43 AM $356.91 Up $0.64 $356.91 $356.91 100
11:42 AM $356.26 Down $ -0.74 $357.39 $356.26 400
11:40 AM $357.00 Down $ -0.10 $357.00 $357.00 100
11:40 AM $357.00 Up $0.00 $357.00 $357.00 0
11:39 AM $357.10 Down $ -1.19 $358.29 $357.10 2,500
11:36 AM $358.29 Up $0.23 $358.29 $358.29 300
11:36 AM $358.29 Up $0.00 $358.29 $358.29 0
11:36 AM $358.29 Up $0.00 $358.29 $358.29 0
11:30 AM $358.06 Down $ -0.64 $358.25 $358.06 800
11:30 AM $358.06 Up $0.00 $358.25 $358.06 0
11:30 AM $358.06 Up $0.00 $358.25 $358.06 0
11:30 AM $358.06 Up $0.00 $358.25 $358.06 0
11:30 AM $358.06 Up $0.00 $358.25 $358.06 0
11:30 AM $358.06 Up $0.00 $358.25 $358.06 0
11:29 AM $358.70 Up $0.41 $358.70 $358.64 700
11:28 AM $358.29 Up $0.29 $358.29 $358.29 100
11:27 AM $358.00 Up $0.00 $358.00 $358.00 300
11:26 AM $358.00 Down $ -0.26 $358.21 $358.00 1,300
11:25 AM $358.27 Up $1.01 $358.27 $357.89 2,200
11:24 AM $357.25 Up $0.46 $357.46 $357.24 500
11:23 AM $356.79 Up $0.40 $356.79 $356.03 400
11:20 AM $356.39 Up $1.05 $356.74 $355.34 1,800
11:20 AM $356.39 Up $0.00 $356.74 $355.34 0
11:20 AM $356.39 Up $0.00 $356.74 $355.34 0
11:19 AM $355.34 Down $ -0.98 $356.00 $355.10 800
11:17 AM $356.32 Down $ -0.17 $357.00 $356.32 1,800
11:17 AM $356.32 Up $0.00 $357.00 $356.32 0
11:11 AM $356.49 Up $0.00 $356.68 $356.00 2,500
11:11 AM $356.49 Up $0.00 $356.68 $356.00 0
11:11 AM $356.49 Up $0.00 $356.68 $356.00 0
11:11 AM $356.49 Up $0.00 $356.68 $356.00 0
11:11 AM $356.49 Up $0.00 $356.68 $356.00 0
11:11 AM $356.49 Up $0.00 $356.68 $356.00 0
11:10 AM $356.49 Down $ -0.63 $357.18 $356.49 1,600
11:07 AM $357.12 Down $ -0.43 $358.23 $356.72 1,200
11:07 AM $357.12 Up $0.00 $358.23 $356.72 0
11:07 AM $357.12 Up $0.00 $358.23 $356.72 0
11:06 AM $357.55 Up $0.43 $357.55 $356.91 1,400
11:05 AM $357.12 Down $ -0.37 $357.50 $357.12 800
11:04 AM $357.49 Down $ -1.23 $358.25 $357.49 2,400
11:03 AM $358.72 Up $0.69 $358.72 $358.11 800
11:02 AM $358.03 Up $0.03 $359.28 $358.03 1,400
11:01 AM $358.00 Down $ -0.78 $358.78 $358.00 1,600
11:00 AM $358.78 Down $ -0.69 $360.02 $358.78 600
10:59 AM $359.47 Down $ -1.56 $361.00 $359.47 4,100
10:58 AM $361.03 Up $0.03 $361.03 $360.39 500
10:57 AM $361.00 Down $ -1.90 $362.55 $361.00 5,000
10:56 AM $362.90 Down $ -0.21 $362.90 $362.90 100
10:55 AM $363.11 Up $0.11 $363.11 $362.55 200
10:54 AM $363.00 Down $ -0.37 $363.25 $363.00 1,200
10:53 AM $363.37 Down $ -0.01 $363.37 $363.37 100
10:52 AM $363.38 Up $0.08 $363.38 $363.02 900
10:50 AM $363.30 Down $ -0.09 $363.58 $363.30 300
10:50 AM $363.30 Up $0.00 $363.58 $363.30 0
10:49 AM $363.39 Up $0.39 $363.39 $362.90 7,300
10:48 AM $363.00 Down $ -0.97 $364.00 $363.00 3,600
10:47 AM $363.97 Down $ -0.44 $365.00 $363.97 1,800
10:45 AM $364.41 Down $ -0.47 $364.42 $364.41 300
10:45 AM $364.41 Up $0.00 $364.42 $364.41 0
10:44 AM $364.88 Up $0.53 $364.88 $364.60 400
10:41 AM $364.35 Down $ -1.01 $365.23 $364.35 2,000
10:41 AM $364.35 Up $0.00 $365.23 $364.35 0
10:41 AM $364.35 Up $0.00 $365.23 $364.35 0
10:40 AM $365.36 Down $ -0.49 $365.36 $365.36 200
10:39 AM $365.85 Down $ -0.15 $365.85 $365.85 100
10:38 AM $366.00 Down $ -0.49 $366.00 $366.00 300
10:37 AM $366.49 Down $ -0.50 $366.49 $366.49 200
10:36 AM $366.99 Up $0.07 $366.99 $366.68 300
10:34 AM $366.91 Down $ -0.21 $366.91 $366.91 200
10:34 AM $366.91 Up $0.00 $366.91 $366.91 0
10:33 AM $367.12 Up $0.18 $367.31 $367.08 1,000
10:32 AM $366.94 Up $0.52 $366.94 $366.94 100
10:29 AM $366.42 Down $ -0.41 $367.03 $366.39 900
10:29 AM $366.42 Up $0.00 $367.03 $366.39 0
10:29 AM $366.42 Up $0.00 $367.03 $366.39 0
10:28 AM $366.83 Up $0.83 $366.83 $365.68 1,900
10:27 AM $366.00 Down $ -0.73 $366.06 $365.40 5,100
10:26 AM $366.73 Down $ -0.33 $366.73 $366.73 100
10:25 AM $367.06 Down $ -0.85 $368.07 $367.06 800
10:24 AM $367.91 Down $ -1.20 $368.12 $367.91 400
10:23 AM $369.11 Up $0.47 $369.11 $368.10 4,300
10:22 AM $368.64 Up $1.54 $368.64 $368.15 300
10:21 AM $367.10 Up $0.10 $367.29 $367.00 500
10:20 AM $367.00 Up $1.00 $367.07 $365.91 5,500
10:19 AM $366.00 Up $0.46 $366.00 $365.99 200
10:18 AM $365.54 Down $ -0.31 $365.54 $365.36 200
10:17 AM $365.85 Down $ -0.61 $367.00 $365.85 4,100
10:16 AM $366.46 Down $ -0.54 $367.50 $366.45 1,300
10:14 AM $367.00 Down $ -1.67 $368.51 $367.00 3,400
10:14 AM $367.00 Up $0.00 $368.51 $367.00 0
10:13 AM $368.67 Down $ -1.46 $369.89 $368.67 500
10:12 AM $370.13 Down $ -0.51 $370.34 $370.13 900
10:11 AM $370.64 Up $0.13 $370.64 $370.64 100
10:09 AM $370.51 Up $0.59 $370.60 $370.32 800
10:09 AM $370.51 Up $0.00 $370.60 $370.32 0
10:08 AM $369.92 Down $ -0.35 $370.11 $369.92 700
10:07 AM $370.27 Down $ -0.45 $370.47 $370.27 800
10:06 AM $370.72 Up $0.23 $370.83 $370.53 800
10:05 AM $370.49 Up $1.10 $370.49 $369.94 1,000
10:04 AM $369.39 Up $0.37 $369.39 $369.39 100
10:03 AM $369.02 Down $ -0.48 $369.02 $369.02 100
10:02 AM $369.50 Up $1.35 $369.50 $368.34 400
10:01 AM $368.15 Up $0.89 $368.15 $367.42 1,100
10:00 AM $367.26 Up $0.05 $367.86 $366.98 3,300
09:59 AM $367.21 Up $0.21 $367.21 $366.86 600
09:57 AM $367.00 Down $ -1.00 $368.00 $367.00 1,400
09:57 AM $367.00 Up $0.00 $368.00 $367.00 0
09:56 AM $368.00 Down $ -0.78 $368.53 $368.00 300
09:55 AM $368.78 Down $ -0.70 $369.02 $368.78 600
09:54 AM $369.48 Down $ -0.49 $369.88 $369.48 300
09:53 AM $369.97 Up $0.32 $370.04 $369.49 3,000
09:51 AM $369.66 Up $0.02 $370.00 $369.66 600
09:51 AM $369.66 Up $0.00 $370.00 $369.66 0
09:50 AM $369.63 Down $ -0.78 $370.15 $369.63 400
09:49 AM $370.41 Down $ -0.58 $371.33 $370.39 900
09:48 AM $370.99 Down $ -1.01 $372.00 $370.99 1,900
09:46 AM $372.00 Up $0.38 $372.10 $371.04 6,000
09:46 AM $372.00 Up $0.00 $372.10 $371.04 0
09:45 AM $371.62 Up $0.97 $371.67 $371.38 1,400
09:43 AM $370.65 Up $0.54 $371.01 $370.00 1,300
09:43 AM $370.65 Up $0.00 $371.01 $370.00 0
09:42 AM $370.11 Up $0.12 $371.06 $368.74 4,100
09:39 AM $369.99 Down $ -0.01 $369.99 $369.99 100
09:39 AM $369.99 Up $0.00 $369.99 $369.99 0
09:39 AM $369.99 Up $0.00 $369.99 $369.99 0
09:37 AM $370.00 Down $ -0.57 $370.15 $367.62 5,800
09:37 AM $370.00 Up $0.00 $370.15 $367.62 0
09:36 AM $370.58 Up $0.13 $371.55 $369.21 3,100
09:35 AM $370.44 Up $4.59 $370.44 $366.85 2,400
09:34 AM $365.85 Up $3.02 $365.85 $362.90 2,000
09:33 AM $362.83 Down $ -0.24 $362.83 $361.42 2,100
09:32 AM $363.07 Down $ -0.87 $364.48 $362.40 5,400
09:31 AM $363.94 Down $ -1.68 $364.51 $363.01 2,100
09:30 AM $365.62 Down $ -3.84 $367.85 $364.28 2,700
Previous close $369.46

One month history

Date Closing Opening High Low Volume
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
09/07/2026 $339.48 $343.62 $344.23 $339.13 147,300
08/07/2026 $338.60 $341.76 $344.11 $338.01 169,600
07/07/2026 $346.72 $341.61 $347.82 $341.30 280,000
06/07/2026 $344.72 $339.16 $344.94 $337.30 248,800
03/07/2026 $324.99 $325.03 $325.54 $323.55 53,700
02/07/2026 $324.99 $326.24 $328.89 $322.06 215,600
30/06/2026 $326.54 $323.26 $327.80 $322.52 185,400
29/06/2026 $330.00 $329.58 $331.53 $326.80 293,700
26/06/2026 $325.42 $320.00 $325.51 $319.02 260,100
25/06/2026 $317.79 $318.23 $320.00 $317.10 88,400
24/06/2026 $316.18 $317.98 $317.98 $311.83 165,200
23/06/2026 $318.64 $313.50 $319.40 $313.50 237,300
22/06/2026 $315.05 $309.37 $315.40 $308.00 130,600
19/06/2026 $314.87 $310.78 $315.11 $310.74 269,100
18/06/2026 $301.57 $301.51 $305.13 $299.49 254,200
17/06/2026 $303.18 $308.53 $314.90 $302.53 245,300
16/06/2026 $309.57 $303.79 $309.62 $301.64 176,500
Graphs are not available, please refer to the detailed table