Find a quote
BOMBARDIER INC., CL. B, SV
322.28 Up 7.40 (2.30 %)
Delayed : 2026/09/26 04:10:28
- Previous close $314.88
- Opening $316.51
- Today High $323.21
- Today Low $314.72
- Price Bid $320.05
- Price Ask $320.05
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 10
- Size Ask 1
- Volume 149,995
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $322.28 | Up $0.05 | $322.28 | $322.28 | 34,900 |
| 03:59 PM | $322.23 | Up $0.22 | $322.63 | $321.81 | 3,900 |
| 03:58 PM | $322.01 | Down $ -0.41 | $322.23 | $322.01 | 900 |
| 03:57 PM | $322.42 | Up $0.03 | $322.46 | $322.01 | 3,300 |
| 03:56 PM | $322.39 | Down $ -0.21 | $322.58 | $322.39 | 200 |
| 03:55 PM | $322.60 | Up $0.02 | $322.74 | $322.27 | 1,900 |
| 03:54 PM | $322.58 | Up $0.27 | $322.58 | $322.17 | 2,200 |
| 03:53 PM | $322.31 | Up $0.00 | $322.31 | $322.30 | 300 |
| 03:51 PM | $322.31 | Up $0.33 | $322.31 | $321.98 | 1,000 |
| 03:51 PM | $322.31 | Up $0.00 | $322.31 | $321.98 | 0 |
| 03:50 PM | $321.98 | Down $ -0.01 | $322.13 | $321.85 | 1,000 |
| 03:49 PM | $321.99 | Down $ -0.16 | $322.14 | $321.91 | 800 |
| 03:47 PM | $322.15 | Down $ -0.40 | $322.15 | $322.15 | 100 |
| 03:47 PM | $322.15 | Up $0.00 | $322.15 | $322.15 | 0 |
| 03:46 PM | $322.55 | Up $0.15 | $322.55 | $322.21 | 600 |
| 03:45 PM | $322.40 | Up $0.19 | $322.40 | $322.40 | 300 |
| 03:43 PM | $322.21 | Down $ -0.39 | $322.21 | $322.21 | 100 |
| 03:43 PM | $322.21 | Up $0.00 | $322.21 | $322.21 | 0 |
| 03:41 PM | $322.60 | Up $0.20 | $322.60 | $322.51 | 400 |
| 03:41 PM | $322.60 | Up $0.00 | $322.60 | $322.51 | 0 |
| 03:40 PM | $322.40 | Up $0.30 | $322.40 | $321.98 | 200 |
| 03:39 PM | $322.10 | Up $0.13 | $322.10 | $321.97 | 1,100 |
| 03:38 PM | $321.97 | Down $ -0.02 | $321.97 | $321.77 | 1,000 |
| 03:37 PM | $321.99 | Down $ -0.01 | $322.00 | $321.99 | 1,100 |
| 03:36 PM | $322.00 | Up $0.12 | $322.00 | $322.00 | 400 |
| 03:35 PM | $321.88 | Down $ -0.12 | $322.00 | $321.75 | 1,200 |
| 03:34 PM | $322.00 | Up $0.00 | $322.00 | $321.88 | 600 |
| 03:32 PM | $322.00 | Up $0.00 | $322.00 | $321.88 | 1,800 |
| 03:32 PM | $322.00 | Up $0.00 | $322.00 | $321.88 | 0 |
| 03:31 PM | $322.00 | Up $0.00 | $322.00 | $322.00 | 100 |
| 03:30 PM | $322.00 | Up $0.32 | $322.00 | $322.00 | 900 |
| 03:29 PM | $321.68 | Down $ -0.42 | $321.68 | $321.68 | 100 |
| 03:28 PM | $322.10 | Up $0.32 | $322.10 | $322.10 | 100 |
| 03:25 PM | $321.78 | Down $ -0.01 | $321.78 | $321.78 | 100 |
| 03:25 PM | $321.78 | Up $0.00 | $321.78 | $321.78 | 0 |
| 03:25 PM | $321.78 | Up $0.00 | $321.78 | $321.78 | 0 |
| 03:24 PM | $321.79 | Down $ -0.08 | $321.79 | $321.79 | 100 |
| 03:23 PM | $321.87 | Down $ -0.13 | $321.90 | $321.87 | 700 |
| 03:22 PM | $322.00 | Down $ -0.11 | $322.02 | $322.00 | 400 |
| 03:19 PM | $322.11 | Down $ -0.14 | $322.11 | $322.11 | 100 |
| 03:19 PM | $322.11 | Up $0.00 | $322.11 | $322.11 | 0 |
| 03:19 PM | $322.11 | Up $0.00 | $322.11 | $322.11 | 0 |
| 03:18 PM | $322.25 | Up $0.20 | $322.25 | $322.23 | 400 |
| 03:16 PM | $322.05 | Up $0.19 | $322.05 | $322.05 | 500 |
| 03:16 PM | $322.05 | Up $0.00 | $322.05 | $322.05 | 0 |
| 03:15 PM | $321.86 | Down $ -0.04 | $321.90 | $321.78 | 400 |
| 03:13 PM | $321.90 | Down $ -0.29 | $322.11 | $321.90 | 1,600 |
| 03:13 PM | $321.90 | Up $0.00 | $322.11 | $321.90 | 0 |
| 03:12 PM | $322.19 | Down $ -0.52 | $322.27 | $322.19 | 500 |
| 03:11 PM | $322.71 | Up $0.02 | $322.71 | $322.71 | 100 |
| 03:09 PM | $322.69 | Up $0.32 | $322.69 | $322.69 | 600 |
| 03:09 PM | $322.69 | Up $0.00 | $322.69 | $322.69 | 0 |
| 03:07 PM | $322.37 | Up $0.32 | $322.37 | $322.37 | 100 |
| 03:07 PM | $322.37 | Up $0.00 | $322.37 | $322.37 | 0 |
| 03:00 PM | $322.05 | Up $0.00 | $322.69 | $322.05 | 1,100 |
| 03:00 PM | $322.05 | Up $0.00 | $322.69 | $322.05 | 0 |
| 03:00 PM | $322.05 | Up $0.00 | $322.69 | $322.05 | 0 |
| 03:00 PM | $322.05 | Up $0.00 | $322.69 | $322.05 | 0 |
| 03:00 PM | $322.05 | Up $0.00 | $322.69 | $322.05 | 0 |
| 03:00 PM | $322.05 | Up $0.00 | $322.69 | $322.05 | 0 |
| 03:00 PM | $322.05 | Up $0.00 | $322.69 | $322.05 | 0 |
| 02:56 PM | $322.05 | Down $ -0.32 | $322.37 | $322.05 | 800 |
| 02:56 PM | $322.05 | Up $0.00 | $322.37 | $322.05 | 0 |
| 02:56 PM | $322.05 | Up $0.00 | $322.37 | $322.05 | 0 |
| 02:56 PM | $322.05 | Up $0.00 | $322.37 | $322.05 | 0 |
| 02:50 PM | $322.37 | Up $0.32 | $322.37 | $322.37 | 100 |
| 02:50 PM | $322.37 | Up $0.00 | $322.37 | $322.37 | 0 |
| 02:50 PM | $322.37 | Up $0.00 | $322.37 | $322.37 | 0 |
| 02:50 PM | $322.37 | Up $0.00 | $322.37 | $322.37 | 0 |
| 02:50 PM | $322.37 | Up $0.00 | $322.37 | $322.37 | 0 |
| 02:50 PM | $322.37 | Up $0.00 | $322.37 | $322.37 | 0 |
| 02:47 PM | $322.05 | Up $0.00 | $322.05 | $322.05 | 100 |
| 02:47 PM | $322.05 | Up $0.00 | $322.05 | $322.05 | 0 |
| 02:47 PM | $322.05 | Up $0.00 | $322.05 | $322.05 | 0 |
| 02:46 PM | $322.05 | Down $ -0.03 | $322.05 | $322.05 | 200 |
| 02:45 PM | $322.08 | Down $ -0.92 | $322.90 | $322.08 | 1,100 |
| 02:39 PM | $323.00 | Up $0.20 | $323.00 | $323.00 | 100 |
| 02:39 PM | $323.00 | Up $0.00 | $323.00 | $323.00 | 0 |
| 02:39 PM | $323.00 | Up $0.00 | $323.00 | $323.00 | 0 |
| 02:39 PM | $323.00 | Up $0.00 | $323.00 | $323.00 | 0 |
| 02:39 PM | $323.00 | Up $0.00 | $323.00 | $323.00 | 0 |
| 02:39 PM | $323.00 | Up $0.00 | $323.00 | $323.00 | 0 |
| 02:38 PM | $322.80 | Up $0.01 | $322.82 | $322.80 | 200 |
| 02:35 PM | $322.79 | Up $0.06 | $323.17 | $322.79 | 400 |
| 02:35 PM | $322.79 | Up $0.00 | $323.17 | $322.79 | 0 |
| 02:35 PM | $322.79 | Up $0.00 | $323.17 | $322.79 | 0 |
| 02:33 PM | $322.73 | Down $ -0.27 | $322.73 | $322.73 | 300 |
| 02:33 PM | $322.73 | Up $0.00 | $322.73 | $322.73 | 0 |
| 02:31 PM | $323.00 | Up $0.13 | $323.07 | $323.00 | 600 |
| 02:31 PM | $323.00 | Up $0.00 | $323.07 | $323.00 | 0 |
| 02:28 PM | $322.87 | Up $0.44 | $322.87 | $322.87 | 100 |
| 02:28 PM | $322.87 | Up $0.00 | $322.87 | $322.87 | 0 |
| 02:28 PM | $322.87 | Up $0.00 | $322.87 | $322.87 | 0 |
| 02:26 PM | $322.43 | Up $0.55 | $322.43 | $322.26 | 300 |
| 02:26 PM | $322.43 | Up $0.00 | $322.43 | $322.26 | 0 |
| 02:22 PM | $321.89 | Down $ -0.38 | $322.26 | $321.89 | 500 |
| 02:22 PM | $321.89 | Up $0.00 | $322.26 | $321.89 | 0 |
| 02:22 PM | $321.89 | Up $0.00 | $322.26 | $321.89 | 0 |
| 02:22 PM | $321.89 | Up $0.00 | $322.26 | $321.89 | 0 |
| 02:21 PM | $322.26 | Up $0.00 | $322.26 | $322.26 | 100 |
| 02:19 PM | $322.26 | Down $ -0.44 | $322.26 | $322.26 | 200 |
| 02:19 PM | $322.26 | Up $0.00 | $322.26 | $322.26 | 0 |
| 02:13 PM | $322.70 | Up $0.71 | $322.70 | $322.70 | 100 |
| 02:13 PM | $322.70 | Up $0.00 | $322.70 | $322.70 | 0 |
| 02:13 PM | $322.70 | Up $0.00 | $322.70 | $322.70 | 0 |
| 02:13 PM | $322.70 | Up $0.00 | $322.70 | $322.70 | 0 |
| 02:13 PM | $322.70 | Up $0.00 | $322.70 | $322.70 | 0 |
| 02:13 PM | $322.70 | Up $0.00 | $322.70 | $322.70 | 0 |
| 02:12 PM | $321.99 | Down $ -0.12 | $321.99 | $321.99 | 100 |
| 02:07 PM | $322.11 | Down $ -0.44 | $322.55 | $322.11 | 600 |
| 02:07 PM | $322.11 | Up $0.00 | $322.55 | $322.11 | 0 |
| 02:07 PM | $322.11 | Up $0.00 | $322.55 | $322.11 | 0 |
| 02:07 PM | $322.11 | Up $0.00 | $322.55 | $322.11 | 0 |
| 02:07 PM | $322.11 | Up $0.00 | $322.55 | $322.11 | 0 |
| 02:06 PM | $322.55 | Up $0.05 | $322.55 | $322.55 | 100 |
| 02:05 PM | $322.50 | Down $ -0.34 | $322.75 | $322.50 | 400 |
| 02:04 PM | $322.84 | Down $ -0.37 | $323.01 | $322.84 | 500 |
| 02:03 PM | $323.21 | Up $0.79 | $323.21 | $322.84 | 800 |
| 02:00 PM | $322.42 | Up $0.02 | $322.42 | $322.42 | 100 |
| 02:00 PM | $322.42 | Up $0.00 | $322.42 | $322.42 | 0 |
| 02:00 PM | $322.42 | Up $0.00 | $322.42 | $322.42 | 0 |
| 01:56 PM | $322.40 | Down $ -0.20 | $322.41 | $322.40 | 300 |
| 01:56 PM | $322.40 | Up $0.00 | $322.41 | $322.40 | 0 |
| 01:56 PM | $322.40 | Up $0.00 | $322.41 | $322.40 | 0 |
| 01:56 PM | $322.40 | Up $0.00 | $322.41 | $322.40 | 0 |
| 01:52 PM | $322.60 | Up $0.40 | $322.60 | $322.60 | 100 |
| 01:52 PM | $322.60 | Up $0.00 | $322.60 | $322.60 | 0 |
| 01:52 PM | $322.60 | Up $0.00 | $322.60 | $322.60 | 0 |
| 01:52 PM | $322.60 | Up $0.00 | $322.60 | $322.60 | 0 |
| 01:44 PM | $322.20 | Down $ -0.04 | $322.39 | $322.04 | 700 |
| 01:44 PM | $322.20 | Up $0.00 | $322.39 | $322.04 | 0 |
| 01:44 PM | $322.20 | Up $0.00 | $322.39 | $322.04 | 0 |
| 01:44 PM | $322.20 | Up $0.00 | $322.39 | $322.04 | 0 |
| 01:44 PM | $322.20 | Up $0.00 | $322.39 | $322.04 | 0 |
| 01:44 PM | $322.20 | Up $0.00 | $322.39 | $322.04 | 0 |
| 01:44 PM | $322.20 | Up $0.00 | $322.39 | $322.04 | 0 |
| 01:44 PM | $322.20 | Up $0.00 | $322.39 | $322.04 | 0 |
| 01:43 PM | $322.24 | Up $0.01 | $322.62 | $322.24 | 300 |
| 01:38 PM | $322.23 | Down $ -0.01 | $322.23 | $322.23 | 200 |
| 01:38 PM | $322.23 | Up $0.00 | $322.23 | $322.23 | 0 |
| 01:38 PM | $322.23 | Up $0.00 | $322.23 | $322.23 | 0 |
| 01:38 PM | $322.23 | Up $0.00 | $322.23 | $322.23 | 0 |
| 01:38 PM | $322.23 | Up $0.00 | $322.23 | $322.23 | 0 |
| 01:34 PM | $322.24 | Down $ -0.26 | $322.64 | $322.24 | 700 |
| 01:34 PM | $322.24 | Up $0.00 | $322.64 | $322.24 | 0 |
| 01:34 PM | $322.24 | Up $0.00 | $322.64 | $322.24 | 0 |
| 01:34 PM | $322.24 | Up $0.00 | $322.64 | $322.24 | 0 |
| 01:30 PM | $322.50 | Up $0.06 | $322.50 | $322.45 | 800 |
| 01:30 PM | $322.50 | Up $0.00 | $322.50 | $322.45 | 0 |
| 01:30 PM | $322.50 | Up $0.00 | $322.50 | $322.45 | 0 |
| 01:30 PM | $322.50 | Up $0.00 | $322.50 | $322.45 | 0 |
| 01:29 PM | $322.44 | Up $0.19 | $322.44 | $322.44 | 100 |
| 01:28 PM | $322.25 | Up $0.32 | $322.25 | $322.23 | 200 |
| 01:26 PM | $321.93 | Up $0.21 | $321.93 | $321.93 | 100 |
| 01:26 PM | $321.93 | Up $0.00 | $321.93 | $321.93 | 0 |
| 01:23 PM | $321.72 | Down $ -0.12 | $321.72 | $321.72 | 200 |
| 01:23 PM | $321.72 | Up $0.00 | $321.72 | $321.72 | 0 |
| 01:23 PM | $321.72 | Up $0.00 | $321.72 | $321.72 | 0 |
| 01:22 PM | $321.84 | Up $0.09 | $321.84 | $321.84 | 100 |
| 01:14 PM | $321.75 | Up $0.23 | $321.75 | $321.44 | 1,000 |
| 01:14 PM | $321.75 | Up $0.00 | $321.75 | $321.44 | 0 |
| 01:14 PM | $321.75 | Up $0.00 | $321.75 | $321.44 | 0 |
| 01:14 PM | $321.75 | Up $0.00 | $321.75 | $321.44 | 0 |
| 01:14 PM | $321.75 | Up $0.00 | $321.75 | $321.44 | 0 |
| 01:14 PM | $321.75 | Up $0.00 | $321.75 | $321.44 | 0 |
| 01:14 PM | $321.75 | Up $0.00 | $321.75 | $321.44 | 0 |
| 01:14 PM | $321.75 | Up $0.00 | $321.75 | $321.44 | 0 |
| 01:06 PM | $321.52 | Down $ -0.23 | $321.75 | $321.29 | 3,200 |
| 01:06 PM | $321.52 | Up $0.00 | $321.75 | $321.29 | 0 |
| 01:06 PM | $321.52 | Up $0.00 | $321.75 | $321.29 | 0 |
| 01:06 PM | $321.52 | Up $0.00 | $321.75 | $321.29 | 0 |
| 01:06 PM | $321.52 | Up $0.00 | $321.75 | $321.29 | 0 |
| 01:06 PM | $321.52 | Up $0.00 | $321.75 | $321.29 | 0 |
| 01:06 PM | $321.52 | Up $0.00 | $321.75 | $321.29 | 0 |
| 01:06 PM | $321.52 | Up $0.00 | $321.75 | $321.29 | 0 |
| 01:04 PM | $321.75 | Down $ -0.06 | $321.75 | $321.57 | 1,700 |
| 01:04 PM | $321.75 | Up $0.00 | $321.75 | $321.57 | 0 |
| 01:00 PM | $321.81 | Down $ -0.35 | $321.81 | $321.81 | 100 |
| 01:00 PM | $321.81 | Up $0.00 | $321.81 | $321.81 | 0 |
| 01:00 PM | $321.81 | Up $0.00 | $321.81 | $321.81 | 0 |
| 01:00 PM | $321.81 | Up $0.00 | $321.81 | $321.81 | 0 |
| 12:59 PM | $322.16 | Up $0.01 | $322.16 | $322.14 | 200 |
| 12:57 PM | $322.15 | Up $0.74 | $322.19 | $321.07 | 3,100 |
| 12:57 PM | $322.15 | Up $0.00 | $322.19 | $321.07 | 0 |
| 12:55 PM | $321.41 | Down $ -0.84 | $321.86 | $321.41 | 1,000 |
| 12:55 PM | $321.41 | Up $0.00 | $321.86 | $321.41 | 0 |
| 12:54 PM | $322.25 | Down $ -0.18 | $322.25 | $322.05 | 1,700 |
| 12:52 PM | $322.43 | Up $0.60 | $322.43 | $322.06 | 300 |
| 12:52 PM | $322.43 | Up $0.00 | $322.43 | $322.06 | 0 |
| 12:51 PM | $321.83 | Down $ -0.03 | $321.83 | $321.83 | 200 |
| 12:49 PM | $321.86 | Down $ -0.10 | $321.87 | $321.86 | 200 |
| 12:49 PM | $321.86 | Up $0.00 | $321.87 | $321.86 | 0 |
| 12:48 PM | $321.96 | Down $ -0.03 | $321.96 | $321.96 | 100 |
| 12:47 PM | $321.99 | Down $ -0.01 | $322.44 | $321.62 | 1,800 |
| 12:46 PM | $322.00 | Down $ -0.30 | $322.09 | $321.71 | 1,400 |
| 12:40 PM | $322.30 | Up $0.16 | $322.30 | $322.30 | 100 |
| 12:40 PM | $322.30 | Up $0.00 | $322.30 | $322.30 | 0 |
| 12:40 PM | $322.30 | Up $0.00 | $322.30 | $322.30 | 0 |
| 12:40 PM | $322.30 | Up $0.00 | $322.30 | $322.30 | 0 |
| 12:40 PM | $322.30 | Up $0.00 | $322.30 | $322.30 | 0 |
| 12:40 PM | $322.30 | Up $0.00 | $322.30 | $322.30 | 0 |
| 12:34 PM | $322.14 | Down $ -0.26 | $322.14 | $322.14 | 100 |
| 12:34 PM | $322.14 | Up $0.00 | $322.14 | $322.14 | 0 |
| 12:34 PM | $322.14 | Up $0.00 | $322.14 | $322.14 | 0 |
| 12:34 PM | $322.14 | Up $0.00 | $322.14 | $322.14 | 0 |
| 12:34 PM | $322.14 | Up $0.00 | $322.14 | $322.14 | 0 |
| 12:34 PM | $322.14 | Up $0.00 | $322.14 | $322.14 | 0 |
| 12:33 PM | $322.40 | Up $0.58 | $322.40 | $322.10 | 1,600 |
| 12:31 PM | $321.82 | Down $ -0.29 | $321.82 | $321.82 | 100 |
| 12:31 PM | $321.82 | Up $0.00 | $321.82 | $321.82 | 0 |
| 12:26 PM | $322.10 | Up $0.05 | $322.10 | $322.10 | 100 |
| 12:26 PM | $322.10 | Up $0.00 | $322.10 | $322.10 | 0 |
| 12:26 PM | $322.10 | Up $0.00 | $322.10 | $322.10 | 0 |
| 12:26 PM | $322.10 | Up $0.00 | $322.10 | $322.10 | 0 |
| 12:26 PM | $322.10 | Up $0.00 | $322.10 | $322.10 | 0 |
| 12:25 PM | $322.05 | Up $0.49 | $322.05 | $321.24 | 200 |
| 12:23 PM | $321.56 | Down $ -0.18 | $321.75 | $321.56 | 200 |
| 12:23 PM | $321.56 | Up $0.00 | $321.75 | $321.56 | 0 |
| 12:22 PM | $321.74 | Down $ -0.48 | $321.75 | $321.74 | 700 |
| 12:21 PM | $322.22 | Up $0.08 | $322.22 | $322.20 | 1,700 |
| 12:20 PM | $322.14 | Up $0.12 | $322.14 | $322.00 | 300 |
| 12:19 PM | $322.02 | Down $ -0.17 | $322.02 | $322.02 | 100 |
| 12:18 PM | $322.19 | Up $0.19 | $322.19 | $321.99 | 200 |
| 12:16 PM | $322.00 | Up $0.75 | $322.43 | $321.99 | 1,100 |
| 12:16 PM | $322.00 | Up $0.00 | $322.43 | $321.99 | 0 |
| 12:04 PM | $321.25 | Up $0.48 | $321.25 | $320.25 | 3,000 |
| 12:04 PM | $321.25 | Up $0.00 | $321.25 | $320.25 | 0 |
| 12:04 PM | $321.25 | Up $0.00 | $321.25 | $320.25 | 0 |
| 12:04 PM | $321.25 | Up $0.00 | $321.25 | $320.25 | 0 |
| 12:04 PM | $321.25 | Up $0.00 | $321.25 | $320.25 | 0 |
| 12:04 PM | $321.25 | Up $0.00 | $321.25 | $320.25 | 0 |
| 12:04 PM | $321.25 | Up $0.00 | $321.25 | $320.25 | 0 |
| 12:04 PM | $321.25 | Up $0.00 | $321.25 | $320.25 | 0 |
| 12:04 PM | $321.25 | Up $0.00 | $321.25 | $320.25 | 0 |
| 12:04 PM | $321.25 | Up $0.00 | $321.25 | $320.25 | 0 |
| 12:04 PM | $321.25 | Up $0.00 | $321.25 | $320.25 | 0 |
| 12:04 PM | $321.25 | Up $0.00 | $321.25 | $320.25 | 0 |
| 12:03 PM | $320.77 | Up $0.26 | $320.77 | $319.92 | 3,000 |
| 12:02 PM | $320.51 | Down $ -0.17 | $320.51 | $320.22 | 200 |
| 12:00 PM | $320.67 | Up $0.18 | $320.67 | $320.63 | 200 |
| 12:00 PM | $320.67 | Up $0.00 | $320.67 | $320.63 | 0 |
| 11:59 AM | $320.49 | Up $1.39 | $320.49 | $319.95 | 3,900 |
| 11:58 AM | $319.10 | Down $ -0.13 | $319.56 | $319.10 | 200 |
| 11:55 AM | $319.24 | Up $0.24 | $319.24 | $319.24 | 100 |
| 11:55 AM | $319.24 | Up $0.00 | $319.24 | $319.24 | 0 |
| 11:55 AM | $319.24 | Up $0.00 | $319.24 | $319.24 | 0 |
| 11:54 AM | $319.00 | Up $0.49 | $319.27 | $319.00 | 600 |
| 11:53 AM | $318.51 | Down $ -0.24 | $318.75 | $318.51 | 1,200 |
| 11:47 AM | $318.75 | Up $0.22 | $319.00 | $318.75 | 700 |
| 11:47 AM | $318.75 | Up $0.00 | $319.00 | $318.75 | 0 |
| 11:47 AM | $318.75 | Up $0.00 | $319.00 | $318.75 | 0 |
| 11:47 AM | $318.75 | Up $0.00 | $319.00 | $318.75 | 0 |
| 11:47 AM | $318.75 | Up $0.00 | $319.00 | $318.75 | 0 |
| 11:47 AM | $318.75 | Up $0.00 | $319.00 | $318.75 | 0 |
| 11:45 AM | $318.53 | Up $0.16 | $318.53 | $318.50 | 200 |
| 11:45 AM | $318.53 | Up $0.00 | $318.53 | $318.50 | 0 |
| 11:39 AM | $318.37 | Up $0.18 | $318.37 | $318.30 | 200 |
| 11:39 AM | $318.37 | Up $0.00 | $318.37 | $318.30 | 0 |
| 11:39 AM | $318.37 | Up $0.00 | $318.37 | $318.30 | 0 |
| 11:39 AM | $318.37 | Up $0.00 | $318.37 | $318.30 | 0 |
| 11:39 AM | $318.37 | Up $0.00 | $318.37 | $318.30 | 0 |
| 11:39 AM | $318.37 | Up $0.00 | $318.37 | $318.30 | 0 |
| 11:38 AM | $318.19 | Down $ -0.20 | $318.19 | $318.19 | 500 |
| 11:34 AM | $318.39 | Up $0.20 | $318.39 | $318.39 | 100 |
| 11:34 AM | $318.39 | Up $0.00 | $318.39 | $318.39 | 0 |
| 11:34 AM | $318.39 | Up $0.00 | $318.39 | $318.39 | 0 |
| 11:34 AM | $318.39 | Up $0.00 | $318.39 | $318.39 | 0 |
| 11:19 AM | $318.19 | Up $0.14 | $318.19 | $318.19 | 100 |
| 11:19 AM | $318.19 | Up $0.00 | $318.19 | $318.19 | 0 |
| 11:19 AM | $318.19 | Up $0.00 | $318.19 | $318.19 | 0 |
| 11:19 AM | $318.19 | Up $0.00 | $318.19 | $318.19 | 0 |
| 11:19 AM | $318.19 | Up $0.00 | $318.19 | $318.19 | 0 |
| 11:19 AM | $318.19 | Up $0.00 | $318.19 | $318.19 | 0 |
| 11:19 AM | $318.19 | Up $0.00 | $318.19 | $318.19 | 0 |
| 11:19 AM | $318.19 | Up $0.00 | $318.19 | $318.19 | 0 |
| 11:19 AM | $318.19 | Up $0.00 | $318.19 | $318.19 | 0 |
| 11:19 AM | $318.19 | Up $0.00 | $318.19 | $318.19 | 0 |
| 11:19 AM | $318.19 | Up $0.00 | $318.19 | $318.19 | 0 |
| 11:19 AM | $318.19 | Up $0.00 | $318.19 | $318.19 | 0 |
| 11:19 AM | $318.19 | Up $0.00 | $318.19 | $318.19 | 0 |
| 11:19 AM | $318.19 | Up $0.00 | $318.19 | $318.19 | 0 |
| 11:19 AM | $318.19 | Up $0.00 | $318.19 | $318.19 | 0 |
| 11:18 AM | $318.05 | Down $ -0.01 | $318.05 | $318.05 | 300 |
| 11:17 AM | $318.06 | Down $ -0.60 | $318.66 | $318.06 | 500 |
| 11:16 AM | $318.66 | Up $0.06 | $318.66 | $318.66 | 100 |
| 11:13 AM | $318.60 | Up $0.52 | $318.60 | $318.60 | 500 |
| 11:13 AM | $318.60 | Up $0.00 | $318.60 | $318.60 | 0 |
| 11:13 AM | $318.60 | Up $0.00 | $318.60 | $318.60 | 0 |
| 11:10 AM | $318.08 | Up $0.08 | $318.08 | $318.08 | 100 |
| 11:10 AM | $318.08 | Up $0.00 | $318.08 | $318.08 | 0 |
| 11:10 AM | $318.08 | Up $0.00 | $318.08 | $318.08 | 0 |
| 11:07 AM | $318.00 | Up $0.00 | $318.30 | $318.00 | 300 |
| 11:07 AM | $318.00 | Up $0.00 | $318.30 | $318.00 | 0 |
| 11:07 AM | $318.00 | Up $0.00 | $318.30 | $318.00 | 0 |
| 11:02 AM | $318.00 | Down $ -0.56 | $318.59 | $318.00 | 700 |
| 11:02 AM | $318.00 | Up $0.00 | $318.59 | $318.00 | 0 |
| 11:02 AM | $318.00 | Up $0.00 | $318.59 | $318.00 | 0 |
| 11:02 AM | $318.00 | Up $0.00 | $318.59 | $318.00 | 0 |
| 11:02 AM | $318.00 | Up $0.00 | $318.59 | $318.00 | 0 |
| 11:01 AM | $318.56 | Up $0.43 | $318.77 | $318.31 | 1,400 |
| 11:00 AM | $318.13 | Up $0.66 | $318.13 | $317.81 | 1,100 |
| 10:59 AM | $317.47 | Down $ -0.54 | $318.41 | $317.47 | 200 |
| 10:57 AM | $318.01 | Up $1.29 | $318.01 | $317.25 | 1,100 |
| 10:57 AM | $318.01 | Up $0.00 | $318.01 | $317.25 | 0 |
| 10:56 AM | $316.72 | Down $ -0.04 | $316.72 | $316.72 | 100 |
| 10:53 AM | $316.76 | Down $ -0.61 | $317.01 | $316.76 | 600 |
| 10:53 AM | $316.76 | Up $0.00 | $317.01 | $316.76 | 0 |
| 10:53 AM | $316.76 | Up $0.00 | $317.01 | $316.76 | 0 |
| 10:48 AM | $317.37 | Down $ -0.22 | $317.42 | $317.37 | 600 |
| 10:48 AM | $317.37 | Up $0.00 | $317.42 | $317.37 | 0 |
| 10:48 AM | $317.37 | Up $0.00 | $317.42 | $317.37 | 0 |
| 10:48 AM | $317.37 | Up $0.00 | $317.42 | $317.37 | 0 |
| 10:48 AM | $317.37 | Up $0.00 | $317.42 | $317.37 | 0 |
| 10:42 AM | $317.59 | Down $ -0.26 | $317.81 | $317.59 | 300 |
| 10:42 AM | $317.59 | Up $0.00 | $317.81 | $317.59 | 0 |
| 10:42 AM | $317.59 | Up $0.00 | $317.81 | $317.59 | 0 |
| 10:42 AM | $317.59 | Up $0.00 | $317.81 | $317.59 | 0 |
| 10:42 AM | $317.59 | Up $0.00 | $317.81 | $317.59 | 0 |
| 10:42 AM | $317.59 | Up $0.00 | $317.81 | $317.59 | 0 |
| 10:39 AM | $317.85 | Up $0.73 | $318.08 | $317.51 | 700 |
| 10:39 AM | $317.85 | Up $0.00 | $318.08 | $317.51 | 0 |
| 10:39 AM | $317.85 | Up $0.00 | $318.08 | $317.51 | 0 |
| 10:36 AM | $317.12 | Down $ -0.18 | $317.12 | $317.12 | 100 |
| 10:36 AM | $317.12 | Up $0.00 | $317.12 | $317.12 | 0 |
| 10:36 AM | $317.12 | Up $0.00 | $317.12 | $317.12 | 0 |
| 10:32 AM | $317.30 | Down $ -0.01 | $317.30 | $317.30 | 100 |
| 10:32 AM | $317.30 | Up $0.00 | $317.30 | $317.30 | 0 |
| 10:32 AM | $317.30 | Up $0.00 | $317.30 | $317.30 | 0 |
| 10:32 AM | $317.30 | Up $0.00 | $317.30 | $317.30 | 0 |
| 10:31 AM | $317.31 | Down $ -0.88 | $317.31 | $317.31 | 300 |
| 10:30 AM | $318.19 | Down $ -1.06 | $319.09 | $318.19 | 2,800 |
| 10:29 AM | $319.25 | Up $0.34 | $319.25 | $319.24 | 300 |
| 10:20 AM | $318.91 | Down $ -0.03 | $318.91 | $318.91 | 100 |
| 10:20 AM | $318.91 | Up $0.00 | $318.91 | $318.91 | 0 |
| 10:20 AM | $318.91 | Up $0.00 | $318.91 | $318.91 | 0 |
| 10:20 AM | $318.91 | Up $0.00 | $318.91 | $318.91 | 0 |
| 10:20 AM | $318.91 | Up $0.00 | $318.91 | $318.91 | 0 |
| 10:20 AM | $318.91 | Up $0.00 | $318.91 | $318.91 | 0 |
| 10:20 AM | $318.91 | Up $0.00 | $318.91 | $318.91 | 0 |
| 10:20 AM | $318.91 | Up $0.00 | $318.91 | $318.91 | 0 |
| 10:20 AM | $318.91 | Up $0.00 | $318.91 | $318.91 | 0 |
| 10:18 AM | $318.94 | Up $0.98 | $319.28 | $318.49 | 2,500 |
| 10:18 AM | $318.94 | Up $0.00 | $319.28 | $318.49 | 0 |
| 10:16 AM | $317.96 | Down $ -0.44 | $317.96 | $317.84 | 300 |
| 10:16 AM | $317.96 | Up $0.00 | $317.96 | $317.84 | 0 |
| 10:14 AM | $318.40 | Down $ -0.04 | $318.57 | $318.18 | 400 |
| 10:14 AM | $318.40 | Up $0.00 | $318.57 | $318.18 | 0 |
| 10:12 AM | $318.43 | Down $ -0.53 | $319.23 | $318.43 | 600 |
| 10:12 AM | $318.43 | Up $0.00 | $319.23 | $318.43 | 0 |
| 10:11 AM | $318.96 | Up $0.39 | $319.00 | $318.64 | 1,500 |
| 10:10 AM | $318.57 | Up $2.54 | $318.57 | $316.83 | 3,000 |
| 10:06 AM | $316.03 | Down $ -0.41 | $316.03 | $316.03 | 100 |
| 10:06 AM | $316.03 | Up $0.00 | $316.03 | $316.03 | 0 |
| 10:06 AM | $316.03 | Up $0.00 | $316.03 | $316.03 | 0 |
| 10:06 AM | $316.03 | Up $0.00 | $316.03 | $316.03 | 0 |
| 10:05 AM | $316.44 | Up $0.46 | $316.44 | $316.03 | 1,200 |
| 10:00 AM | $315.97 | Down $ -0.03 | $316.62 | $315.97 | 500 |
| 10:00 AM | $315.97 | Up $0.00 | $316.62 | $315.97 | 0 |
| 10:00 AM | $315.97 | Up $0.00 | $316.62 | $315.97 | 0 |
| 10:00 AM | $315.97 | Up $0.00 | $316.62 | $315.97 | 0 |
| 10:00 AM | $315.97 | Up $0.00 | $316.62 | $315.97 | 0 |
| 09:58 AM | $316.00 | Up $1.20 | $316.23 | $315.04 | 1,300 |
| 09:58 AM | $316.00 | Up $0.00 | $316.23 | $315.04 | 0 |
| 09:51 AM | $314.80 | Down $ -0.20 | $314.80 | $314.80 | 200 |
| 09:51 AM | $314.80 | Up $0.00 | $314.80 | $314.80 | 0 |
| 09:51 AM | $314.80 | Up $0.00 | $314.80 | $314.80 | 0 |
| 09:51 AM | $314.80 | Up $0.00 | $314.80 | $314.80 | 0 |
| 09:51 AM | $314.80 | Up $0.00 | $314.80 | $314.80 | 0 |
| 09:51 AM | $314.80 | Up $0.00 | $314.80 | $314.80 | 0 |
| 09:51 AM | $314.80 | Up $0.00 | $314.80 | $314.80 | 0 |
| 09:50 AM | $315.00 | Up $0.28 | $315.00 | $315.00 | 100 |
| 09:45 AM | $314.72 | Down $ -0.39 | $314.72 | $314.72 | 200 |
| 09:45 AM | $314.72 | Up $0.00 | $314.72 | $314.72 | 0 |
| 09:45 AM | $314.72 | Up $0.00 | $314.72 | $314.72 | 0 |
| 09:45 AM | $314.72 | Up $0.00 | $314.72 | $314.72 | 0 |
| 09:45 AM | $314.72 | Up $0.00 | $314.72 | $314.72 | 0 |
| 09:42 AM | $315.11 | Down $ -0.88 | $315.11 | $315.00 | 300 |
| 09:42 AM | $315.11 | Up $0.00 | $315.11 | $315.00 | 0 |
| 09:42 AM | $315.11 | Up $0.00 | $315.11 | $315.00 | 0 |
| 09:39 AM | $316.00 | Down $ -0.96 | $316.00 | $316.00 | 200 |
| 09:39 AM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 09:39 AM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 09:30 AM | $316.96 | Up $2.08 | $316.96 | $316.51 | 300 |
| 09:30 AM | $316.96 | Up $0.00 | $316.96 | $316.51 | 0 |
| 09:30 AM | $316.96 | Up $0.00 | $316.96 | $316.51 | 0 |
| 09:30 AM | $316.96 | Up $0.00 | $316.96 | $316.51 | 0 |
| 09:30 AM | $316.96 | Up $0.00 | $316.96 | $316.51 | 0 |
| 09:30 AM | $316.96 | Up $0.00 | $316.96 | $316.51 | 0 |
| 09:30 AM | $316.96 | Up $0.00 | $316.96 | $316.51 | 0 |
| 09:30 AM | $316.96 | Up $0.00 | $316.96 | $316.51 | 0 |
| 09:30 AM | $316.96 | Up $0.00 | $316.96 | $316.51 | 0 |
| Previous close | $314.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/09/2026 | $322.28 | $320.63 | $323.21 | $319.92 | 107,700 |
| 24/09/2026 | $314.88 | $310.30 | $316.59 | $310.27 | 113,400 |
| 23/09/2026 | $311.91 | $312.97 | $313.25 | $309.03 | 98,900 |
| 22/09/2026 | $312.45 | $312.15 | $314.84 | $311.00 | 77,100 |
| 21/09/2026 | $310.79 | $310.04 | $311.72 | $310.00 | 69,400 |
| 18/09/2026 | $304.55 | $303.60 | $306.41 | $303.01 | 551,400 |
| 17/09/2026 | $304.98 | $302.34 | $305.39 | $299.68 | 160,500 |
| 16/09/2026 | $301.48 | $307.41 | $308.37 | $300.36 | 92,700 |
| 15/09/2026 | $300.11 | $297.98 | $302.63 | $297.98 | 101,600 |
| 14/09/2026 | $309.02 | $311.07 | $311.07 | $308.07 | 119,600 |
| 11/09/2026 | $300.82 | $301.28 | $303.99 | $300.39 | 122,500 |
| 10/09/2026 | $305.72 | $307.60 | $307.61 | $304.33 | 199,600 |
| 09/09/2026 | $302.88 | $305.92 | $305.92 | $300.00 | 211,300 |
| 08/09/2026 | $307.13 | $301.00 | $309.30 | $301.00 | 350,200 |
| 04/09/2026 | $315.12 | $310.85 | $318.98 | $310.00 | 188,700 |
| 03/09/2026 | $304.30 | $298.99 | $306.70 | $297.99 | 164,300 |
| 02/09/2026 | $298.80 | $295.65 | $299.85 | $294.16 | 148,800 |
| 01/09/2026 | $301.80 | $292.58 | $303.35 | $290.05 | 232,200 |
| 31/08/2026 | $299.84 | $304.11 | $305.61 | $296.47 | 447,000 |
| 28/08/2026 | $318.87 | $320.32 | $322.84 | $317.61 | 141,200 |
| 27/08/2026 | $325.39 | $326.97 | $327.60 | $323.35 | 185,200 |
| 26/08/2026 | $320.25 | $323.08 | $326.50 | $319.83 | 228,700 |
| 25/08/2026 | $315.65 | $320.35 | $320.43 | $314.81 | 388,900 |
| 24/08/2026 | $321.70 | $318.34 | $322.40 | $315.50 | 238,400 |
| 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 |
Graphs are not available, please refer to the detailed table