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