Find a quote
BOMBARDIER INC., CL. B, SV
341.82 Up 4.90 (1.43 %)
Delayed : 2026/08/21 15:44:10
- Previous close $336.92
- Opening $337.78
- Today High $342.79
- Today Low $329.63
- Price Bid $341.61
- Price Ask $341.61
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 1
- Size Ask 5
- Volume 166,973
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:44 PM | $341.61 | Down $ -0.21 | $341.75 | $341.52 | 700 |
| 03:43 PM | $341.82 | Down $ -0.06 | $342.04 | $341.76 | 1,100 |
| 03:41 PM | $341.88 | Up $0.43 | $341.88 | $341.30 | 2,800 |
| 03:41 PM | $341.88 | Up $0.00 | $341.88 | $341.30 | 0 |
| 03:40 PM | $341.45 | Up $0.25 | $341.45 | $341.45 | 100 |
| 03:39 PM | $341.20 | Down $ -0.60 | $341.40 | $341.20 | 400 |
| 03:38 PM | $341.80 | Down $ -0.27 | $341.80 | $340.92 | 1,400 |
| 03:37 PM | $342.07 | Down $ -0.42 | $342.38 | $341.67 | 800 |
| 03:35 PM | $342.49 | Down $ -0.10 | $342.49 | $342.49 | 100 |
| 03:35 PM | $342.49 | Up $0.00 | $342.49 | $342.49 | 0 |
| 03:34 PM | $342.59 | Up $0.52 | $342.79 | $341.76 | 3,600 |
| 03:33 PM | $342.07 | Up $0.24 | $342.07 | $341.25 | 1,600 |
| 03:32 PM | $341.83 | Up $0.03 | $341.83 | $340.99 | 1,900 |
| 03:31 PM | $341.80 | Down $0.00 | $341.80 | $341.80 | 100 |
| 03:30 PM | $341.81 | Up $0.04 | $342.00 | $341.80 | 2,300 |
| 03:27 PM | $341.77 | Up $0.62 | $341.77 | $341.29 | 1,100 |
| 03:27 PM | $341.77 | Up $0.00 | $341.77 | $341.29 | 0 |
| 03:27 PM | $341.77 | Up $0.00 | $341.77 | $341.29 | 0 |
| 03:26 PM | $341.15 | Down $ -0.63 | $341.15 | $341.15 | 200 |
| 03:22 PM | $341.78 | Up $0.53 | $342.14 | $341.12 | 3,400 |
| 03:22 PM | $341.78 | Up $0.00 | $342.14 | $341.12 | 0 |
| 03:22 PM | $341.78 | Up $0.00 | $342.14 | $341.12 | 0 |
| 03:22 PM | $341.78 | Up $0.00 | $342.14 | $341.12 | 0 |
| 03:21 PM | $341.25 | Up $0.18 | $341.25 | $340.82 | 400 |
| 03:20 PM | $341.07 | Up $0.07 | $341.07 | $340.50 | 4,500 |
| 03:18 PM | $341.00 | Up $0.30 | $341.00 | $340.50 | 1,100 |
| 03:18 PM | $341.00 | Up $0.00 | $341.00 | $340.50 | 0 |
| 03:17 PM | $340.70 | Up $0.42 | $340.70 | $340.29 | 1,300 |
| 03:15 PM | $340.28 | Up $0.20 | $340.28 | $340.14 | 400 |
| 03:15 PM | $340.28 | Up $0.00 | $340.28 | $340.14 | 0 |
| 03:13 PM | $340.08 | Up $0.07 | $340.08 | $340.05 | 600 |
| 03:13 PM | $340.08 | Up $0.00 | $340.08 | $340.05 | 0 |
| 03:12 PM | $340.01 | Up $0.10 | $340.01 | $339.96 | 300 |
| 03:11 PM | $339.91 | Up $0.13 | $339.91 | $339.91 | 300 |
| 03:10 PM | $339.78 | Up $0.18 | $339.78 | $339.76 | 500 |
| 03:08 PM | $339.60 | Down $ -0.01 | $339.60 | $339.60 | 200 |
| 03:08 PM | $339.60 | Up $0.00 | $339.60 | $339.60 | 0 |
| 03:07 PM | $339.61 | Down $ -0.09 | $339.84 | $339.22 | 1,700 |
| 03:06 PM | $339.70 | Down $ -0.34 | $339.70 | $339.65 | 500 |
| 03:04 PM | $340.04 | Up $0.34 | $340.04 | $339.46 | 3,600 |
| 03:04 PM | $340.04 | Up $0.00 | $340.04 | $339.46 | 0 |
| 03:02 PM | $339.70 | Up $0.20 | $339.70 | $339.70 | 100 |
| 03:02 PM | $339.70 | Up $0.00 | $339.70 | $339.70 | 0 |
| 03:01 PM | $339.50 | Down $ -0.20 | $339.69 | $339.43 | 600 |
| 02:59 PM | $339.70 | Up $0.27 | $339.70 | $339.49 | 500 |
| 02:59 PM | $339.70 | Up $0.00 | $339.70 | $339.49 | 0 |
| 02:58 PM | $339.43 | Up $0.00 | $339.43 | $338.81 | 900 |
| 02:57 PM | $339.43 | Up $0.20 | $339.43 | $338.47 | 1,400 |
| 02:56 PM | $339.23 | Up $0.21 | $339.23 | $339.01 | 400 |
| 02:53 PM | $339.02 | Up $0.02 | $339.02 | $339.02 | 300 |
| 02:53 PM | $339.02 | Up $0.00 | $339.02 | $339.02 | 0 |
| 02:53 PM | $339.02 | Up $0.00 | $339.02 | $339.02 | 0 |
| 02:52 PM | $339.00 | Up $0.66 | $339.00 | $338.22 | 1,800 |
| 02:49 PM | $338.34 | Up $0.39 | $338.34 | $338.25 | 200 |
| 02:49 PM | $338.34 | Up $0.00 | $338.34 | $338.25 | 0 |
| 02:49 PM | $338.34 | Up $0.00 | $338.34 | $338.25 | 0 |
| 02:47 PM | $337.95 | Down $ -0.39 | $338.33 | $337.95 | 400 |
| 02:47 PM | $337.95 | Up $0.00 | $338.33 | $337.95 | 0 |
| 02:46 PM | $338.34 | Up $1.00 | $338.34 | $337.48 | 2,100 |
| 02:45 PM | $337.34 | Up $0.01 | $337.34 | $337.09 | 400 |
| 02:42 PM | $337.33 | Up $0.09 | $337.33 | $337.00 | 500 |
| 02:42 PM | $337.33 | Up $0.00 | $337.33 | $337.00 | 0 |
| 02:42 PM | $337.33 | Up $0.00 | $337.33 | $337.00 | 0 |
| 02:41 PM | $337.24 | Down $ -0.21 | $337.24 | $337.24 | 100 |
| 02:40 PM | $337.45 | Down $ -0.29 | $337.46 | $337.45 | 300 |
| 02:39 PM | $337.74 | Down $ -0.21 | $337.74 | $337.74 | 100 |
| 02:38 PM | $337.95 | Up $0.00 | $337.95 | $337.95 | 100 |
| 02:37 PM | $337.95 | Up $0.13 | $337.95 | $337.86 | 200 |
| 02:36 PM | $337.82 | Down $ -0.01 | $337.85 | $337.82 | 600 |
| 02:35 PM | $337.83 | Down $ -0.01 | $337.83 | $337.83 | 100 |
| 02:34 PM | $337.84 | Up $0.33 | $337.85 | $337.84 | 400 |
| 02:33 PM | $337.51 | Up $0.03 | $337.51 | $337.51 | 300 |
| 02:32 PM | $337.48 | Up $0.01 | $338.03 | $337.47 | 2,700 |
| 02:31 PM | $337.47 | Up $0.17 | $337.47 | $337.47 | 100 |
| 02:30 PM | $337.30 | Up $1.35 | $337.30 | $336.53 | 1,000 |
| 02:29 PM | $335.95 | Down $ -0.58 | $335.95 | $335.82 | 1,100 |
| 02:28 PM | $336.53 | Down $ -0.27 | $336.53 | $336.00 | 700 |
| 02:27 PM | $336.80 | Up $0.15 | $336.89 | $336.80 | 200 |
| 02:25 PM | $336.65 | Up $0.25 | $336.65 | $336.28 | 2,100 |
| 02:25 PM | $336.65 | Up $0.00 | $336.65 | $336.28 | 0 |
| 02:24 PM | $336.40 | Down $ -0.70 | $336.85 | $336.40 | 1,200 |
| 02:23 PM | $337.10 | Down $ -0.32 | $338.25 | $337.10 | 10,200 |
| 02:22 PM | $337.42 | Up $0.48 | $337.42 | $336.54 | 3,100 |
| 02:20 PM | $336.94 | Up $0.54 | $336.94 | $336.06 | 1,700 |
| 02:20 PM | $336.94 | Up $0.00 | $336.94 | $336.06 | 0 |
| 02:18 PM | $336.40 | Down $ -0.82 | $336.40 | $336.00 | 500 |
| 02:18 PM | $336.40 | Up $0.00 | $336.40 | $336.00 | 0 |
| 02:17 PM | $337.22 | Up $0.76 | $337.22 | $336.91 | 700 |
| 02:15 PM | $336.46 | Up $0.68 | $336.46 | $335.84 | 2,200 |
| 02:15 PM | $336.46 | Up $0.00 | $336.46 | $335.84 | 0 |
| 02:14 PM | $335.78 | Up $0.21 | $335.78 | $335.63 | 300 |
| 02:13 PM | $335.57 | Up $0.00 | $335.57 | $335.57 | 200 |
| 02:12 PM | $335.57 | Up $0.36 | $335.57 | $335.25 | 200 |
| 02:09 PM | $335.22 | Down $ -0.42 | $335.62 | $335.22 | 300 |
| 02:09 PM | $335.22 | Up $0.00 | $335.62 | $335.22 | 0 |
| 02:09 PM | $335.22 | Up $0.00 | $335.62 | $335.22 | 0 |
| 02:07 PM | $335.63 | Up $0.53 | $335.64 | $334.93 | 800 |
| 02:07 PM | $335.63 | Up $0.00 | $335.64 | $334.93 | 0 |
| 02:04 PM | $335.10 | Down $ -1.17 | $335.85 | $335.10 | 1,000 |
| 02:04 PM | $335.10 | Up $0.00 | $335.85 | $335.10 | 0 |
| 02:04 PM | $335.10 | Up $0.00 | $335.85 | $335.10 | 0 |
| 02:03 PM | $336.27 | Up $2.25 | $336.27 | $334.12 | 3,800 |
| 01:57 PM | $334.02 | Up $0.62 | $334.02 | $333.43 | 500 |
| 01:57 PM | $334.02 | Up $0.00 | $334.02 | $333.43 | 0 |
| 01:57 PM | $334.02 | Up $0.00 | $334.02 | $333.43 | 0 |
| 01:57 PM | $334.02 | Up $0.00 | $334.02 | $333.43 | 0 |
| 01:57 PM | $334.02 | Up $0.00 | $334.02 | $333.43 | 0 |
| 01:57 PM | $334.02 | Up $0.00 | $334.02 | $333.43 | 0 |
| 01:51 PM | $333.40 | Up $0.02 | $333.40 | $333.40 | 100 |
| 01:51 PM | $333.40 | Up $0.00 | $333.40 | $333.40 | 0 |
| 01:51 PM | $333.40 | Up $0.00 | $333.40 | $333.40 | 0 |
| 01:51 PM | $333.40 | Up $0.00 | $333.40 | $333.40 | 0 |
| 01:51 PM | $333.40 | Up $0.00 | $333.40 | $333.40 | 0 |
| 01:51 PM | $333.40 | Up $0.00 | $333.40 | $333.40 | 0 |
| 01:49 PM | $333.38 | Up $0.09 | $333.38 | $333.30 | 800 |
| 01:49 PM | $333.38 | Up $0.00 | $333.38 | $333.30 | 0 |
| 01:47 PM | $333.29 | Up $0.21 | $333.29 | $333.15 | 300 |
| 01:47 PM | $333.29 | Up $0.00 | $333.29 | $333.15 | 0 |
| 01:42 PM | $333.08 | Up $0.08 | $333.08 | $333.08 | 100 |
| 01:42 PM | $333.08 | Up $0.00 | $333.08 | $333.08 | 0 |
| 01:42 PM | $333.08 | Up $0.00 | $333.08 | $333.08 | 0 |
| 01:42 PM | $333.08 | Up $0.00 | $333.08 | $333.08 | 0 |
| 01:42 PM | $333.08 | Up $0.00 | $333.08 | $333.08 | 0 |
| 01:41 PM | $333.00 | Up $0.33 | $333.00 | $333.00 | 100 |
| 01:36 PM | $332.67 | Down $ -0.33 | $332.67 | $332.67 | 100 |
| 01:36 PM | $332.67 | Up $0.00 | $332.67 | $332.67 | 0 |
| 01:36 PM | $332.67 | Up $0.00 | $332.67 | $332.67 | 0 |
| 01:36 PM | $332.67 | Up $0.00 | $332.67 | $332.67 | 0 |
| 01:36 PM | $332.67 | Up $0.00 | $332.67 | $332.67 | 0 |
| 01:35 PM | $333.00 | Down $ -0.10 | $333.00 | $333.00 | 200 |
| 01:33 PM | $333.10 | Up $0.01 | $333.10 | $333.10 | 100 |
| 01:33 PM | $333.10 | Up $0.00 | $333.10 | $333.10 | 0 |
| 01:32 PM | $333.09 | Up $0.28 | $333.09 | $333.09 | 100 |
| 01:26 PM | $332.81 | Up $0.10 | $332.81 | $332.76 | 400 |
| 01:26 PM | $332.81 | Up $0.00 | $332.81 | $332.76 | 0 |
| 01:26 PM | $332.81 | Up $0.00 | $332.81 | $332.76 | 0 |
| 01:26 PM | $332.81 | Up $0.00 | $332.81 | $332.76 | 0 |
| 01:26 PM | $332.81 | Up $0.00 | $332.81 | $332.76 | 0 |
| 01:26 PM | $332.81 | Up $0.00 | $332.81 | $332.76 | 0 |
| 01:25 PM | $332.71 | Up $0.61 | $332.71 | $332.29 | 1,200 |
| 01:22 PM | $332.10 | Down $ -0.08 | $332.10 | $331.98 | 200 |
| 01:22 PM | $332.10 | Up $0.00 | $332.10 | $331.98 | 0 |
| 01:22 PM | $332.10 | Up $0.00 | $332.10 | $331.98 | 0 |
| 01:20 PM | $332.18 | Down $ -0.32 | $332.19 | $332.18 | 200 |
| 01:20 PM | $332.18 | Up $0.00 | $332.19 | $332.18 | 0 |
| 01:16 PM | $332.50 | Up $0.07 | $332.50 | $332.50 | 100 |
| 01:16 PM | $332.50 | Up $0.00 | $332.50 | $332.50 | 0 |
| 01:16 PM | $332.50 | Up $0.00 | $332.50 | $332.50 | 0 |
| 01:16 PM | $332.50 | Up $0.00 | $332.50 | $332.50 | 0 |
| 01:10 PM | $332.43 | Down $ -0.23 | $332.51 | $332.43 | 200 |
| 01:10 PM | $332.43 | Up $0.00 | $332.51 | $332.43 | 0 |
| 01:10 PM | $332.43 | Up $0.00 | $332.51 | $332.43 | 0 |
| 01:10 PM | $332.43 | Up $0.00 | $332.51 | $332.43 | 0 |
| 01:10 PM | $332.43 | Up $0.00 | $332.51 | $332.43 | 0 |
| 01:10 PM | $332.43 | Up $0.00 | $332.51 | $332.43 | 0 |
| 01:07 PM | $332.66 | Up $0.22 | $332.66 | $332.66 | 100 |
| 01:07 PM | $332.66 | Up $0.00 | $332.66 | $332.66 | 0 |
| 01:07 PM | $332.66 | Up $0.00 | $332.66 | $332.66 | 0 |
| 01:05 PM | $332.44 | Down $ -0.38 | $332.66 | $332.44 | 200 |
| 01:05 PM | $332.44 | Up $0.00 | $332.66 | $332.44 | 0 |
| 01:00 PM | $332.82 | Up $0.62 | $332.82 | $332.51 | 500 |
| 01:00 PM | $332.82 | Up $0.00 | $332.82 | $332.51 | 0 |
| 01:00 PM | $332.82 | Up $0.00 | $332.82 | $332.51 | 0 |
| 01:00 PM | $332.82 | Up $0.00 | $332.82 | $332.51 | 0 |
| 01:00 PM | $332.82 | Up $0.00 | $332.82 | $332.51 | 0 |
| 12:56 PM | $332.20 | Down $ -0.16 | $332.20 | $332.20 | 100 |
| 12:56 PM | $332.20 | Up $0.00 | $332.20 | $332.20 | 0 |
| 12:56 PM | $332.20 | Up $0.00 | $332.20 | $332.20 | 0 |
| 12:56 PM | $332.20 | Up $0.00 | $332.20 | $332.20 | 0 |
| 12:52 PM | $332.36 | Down $ -0.18 | $332.36 | $332.06 | 300 |
| 12:52 PM | $332.36 | Up $0.00 | $332.36 | $332.06 | 0 |
| 12:52 PM | $332.36 | Up $0.00 | $332.36 | $332.06 | 0 |
| 12:52 PM | $332.36 | Up $0.00 | $332.36 | $332.06 | 0 |
| 12:50 PM | $332.54 | Down $ -0.26 | $332.54 | $331.90 | 900 |
| 12:50 PM | $332.54 | Up $0.00 | $332.54 | $331.90 | 0 |
| 12:49 PM | $332.80 | Up $0.00 | $332.80 | $332.80 | 100 |
| 12:48 PM | $332.80 | Down $ -0.01 | $332.80 | $332.80 | 200 |
| 12:42 PM | $332.81 | Up $0.31 | $332.81 | $332.56 | 300 |
| 12:42 PM | $332.81 | Up $0.00 | $332.81 | $332.56 | 0 |
| 12:42 PM | $332.81 | Up $0.00 | $332.81 | $332.56 | 0 |
| 12:42 PM | $332.81 | Up $0.00 | $332.81 | $332.56 | 0 |
| 12:42 PM | $332.81 | Up $0.00 | $332.81 | $332.56 | 0 |
| 12:42 PM | $332.81 | Up $0.00 | $332.81 | $332.56 | 0 |
| 12:38 PM | $332.50 | Down $ -0.54 | $332.64 | $332.50 | 400 |
| 12:38 PM | $332.50 | Up $0.00 | $332.64 | $332.50 | 0 |
| 12:38 PM | $332.50 | Up $0.00 | $332.64 | $332.50 | 0 |
| 12:38 PM | $332.50 | Up $0.00 | $332.64 | $332.50 | 0 |
| 12:33 PM | $333.04 | Down $ -0.03 | $333.04 | $333.04 | 100 |
| 12:33 PM | $333.04 | Up $0.00 | $333.04 | $333.04 | 0 |
| 12:33 PM | $333.04 | Up $0.00 | $333.04 | $333.04 | 0 |
| 12:33 PM | $333.04 | Up $0.00 | $333.04 | $333.04 | 0 |
| 12:33 PM | $333.04 | Up $0.00 | $333.04 | $333.04 | 0 |
| 12:31 PM | $333.07 | Up $0.07 | $333.36 | $333.06 | 700 |
| 12:31 PM | $333.07 | Up $0.00 | $333.36 | $333.06 | 0 |
| 12:30 PM | $333.00 | Up $0.01 | $333.00 | $333.00 | 100 |
| 12:29 PM | $332.99 | Up $0.22 | $332.99 | $332.98 | 200 |
| 12:28 PM | $332.77 | Up $0.62 | $332.77 | $332.35 | 1,400 |
| 12:26 PM | $332.15 | Down $ -0.09 | $332.15 | $332.15 | 100 |
| 12:26 PM | $332.15 | Up $0.00 | $332.15 | $332.15 | 0 |
| 12:21 PM | $332.24 | Up $0.66 | $332.71 | $331.81 | 3,700 |
| 12:21 PM | $332.24 | Up $0.00 | $332.71 | $331.81 | 0 |
| 12:21 PM | $332.24 | Up $0.00 | $332.71 | $331.81 | 0 |
| 12:21 PM | $332.24 | Up $0.00 | $332.71 | $331.81 | 0 |
| 12:21 PM | $332.24 | Up $0.00 | $332.71 | $331.81 | 0 |
| 12:09 PM | $331.58 | Up $0.09 | $331.58 | $331.58 | 100 |
| 12:09 PM | $331.58 | Up $0.00 | $331.58 | $331.58 | 0 |
| 12:09 PM | $331.58 | Up $0.00 | $331.58 | $331.58 | 0 |
| 12:09 PM | $331.58 | Up $0.00 | $331.58 | $331.58 | 0 |
| 12:09 PM | $331.58 | Up $0.00 | $331.58 | $331.58 | 0 |
| 12:09 PM | $331.58 | Up $0.00 | $331.58 | $331.58 | 0 |
| 12:09 PM | $331.58 | Up $0.00 | $331.58 | $331.58 | 0 |
| 12:09 PM | $331.58 | Up $0.00 | $331.58 | $331.58 | 0 |
| 12:09 PM | $331.58 | Up $0.00 | $331.58 | $331.58 | 0 |
| 12:09 PM | $331.58 | Up $0.00 | $331.58 | $331.58 | 0 |
| 12:09 PM | $331.58 | Up $0.00 | $331.58 | $331.58 | 0 |
| 12:09 PM | $331.58 | Up $0.00 | $331.58 | $331.58 | 0 |
| 12:08 PM | $331.49 | Down $ -0.31 | $331.80 | $331.49 | 300 |
| 12:00 PM | $331.81 | Down $ -0.19 | $331.81 | $331.81 | 100 |
| 12:00 PM | $331.81 | Up $0.00 | $331.81 | $331.81 | 0 |
| 12:00 PM | $331.81 | Up $0.00 | $331.81 | $331.81 | 0 |
| 12:00 PM | $331.81 | Up $0.00 | $331.81 | $331.81 | 0 |
| 12:00 PM | $331.81 | Up $0.00 | $331.81 | $331.81 | 0 |
| 12:00 PM | $331.81 | Up $0.00 | $331.81 | $331.81 | 0 |
| 12:00 PM | $331.81 | Up $0.00 | $331.81 | $331.81 | 0 |
| 12:00 PM | $331.81 | Up $0.00 | $331.81 | $331.81 | 0 |
| 11:59 AM | $332.00 | Down $ -0.13 | $332.07 | $332.00 | 200 |
| 11:56 AM | $332.13 | Up $0.25 | $332.13 | $331.91 | 600 |
| 11:56 AM | $332.13 | Up $0.00 | $332.13 | $331.91 | 0 |
| 11:56 AM | $332.13 | Up $0.00 | $332.13 | $331.91 | 0 |
| 11:55 AM | $331.89 | Down $ -0.17 | $331.89 | $331.89 | 100 |
| 11:52 AM | $332.05 | Up $0.41 | $332.05 | $331.78 | 500 |
| 11:52 AM | $332.05 | Up $0.00 | $332.05 | $331.78 | 0 |
| 11:52 AM | $332.05 | Up $0.00 | $332.05 | $331.78 | 0 |
| 11:51 AM | $331.64 | Down $ -0.56 | $331.93 | $331.64 | 600 |
| 11:43 AM | $332.20 | Down $ -0.06 | $332.20 | $332.20 | 100 |
| 11:43 AM | $332.20 | Up $0.00 | $332.20 | $332.20 | 0 |
| 11:43 AM | $332.20 | Up $0.00 | $332.20 | $332.20 | 0 |
| 11:43 AM | $332.20 | Up $0.00 | $332.20 | $332.20 | 0 |
| 11:43 AM | $332.20 | Up $0.00 | $332.20 | $332.20 | 0 |
| 11:43 AM | $332.20 | Up $0.00 | $332.20 | $332.20 | 0 |
| 11:43 AM | $332.20 | Up $0.00 | $332.20 | $332.20 | 0 |
| 11:43 AM | $332.20 | Up $0.00 | $332.20 | $332.20 | 0 |
| 11:37 AM | $332.26 | Down $ -0.02 | $332.30 | $332.26 | 600 |
| 11:37 AM | $332.26 | Up $0.00 | $332.30 | $332.26 | 0 |
| 11:37 AM | $332.26 | Up $0.00 | $332.30 | $332.26 | 0 |
| 11:37 AM | $332.26 | Up $0.00 | $332.30 | $332.26 | 0 |
| 11:37 AM | $332.26 | Up $0.00 | $332.30 | $332.26 | 0 |
| 11:37 AM | $332.26 | Up $0.00 | $332.30 | $332.26 | 0 |
| 11:36 AM | $332.28 | Up $0.18 | $332.87 | $332.26 | 2,600 |
| 11:35 AM | $332.10 | Down $ -0.26 | $332.52 | $332.09 | 900 |
| 11:34 AM | $332.36 | Up $0.03 | $332.36 | $332.33 | 200 |
| 11:32 AM | $332.33 | Up $0.28 | $332.33 | $332.33 | 400 |
| 11:32 AM | $332.33 | Up $0.00 | $332.33 | $332.33 | 0 |
| 11:31 AM | $332.05 | Up $0.05 | $332.05 | $331.90 | 600 |
| 11:29 AM | $332.00 | Up $0.01 | $332.00 | $332.00 | 100 |
| 11:29 AM | $332.00 | Up $0.00 | $332.00 | $332.00 | 0 |
| 11:28 AM | $331.99 | Up $0.39 | $331.99 | $331.78 | 500 |
| 11:27 AM | $331.60 | Up $0.40 | $331.60 | $331.59 | 200 |
| 11:25 AM | $331.20 | Down $ -0.20 | $331.20 | $331.19 | 200 |
| 11:25 AM | $331.20 | Up $0.00 | $331.20 | $331.19 | 0 |
| 11:22 AM | $331.40 | Up $0.30 | $331.40 | $331.40 | 100 |
| 11:22 AM | $331.40 | Up $0.00 | $331.40 | $331.40 | 0 |
| 11:22 AM | $331.40 | Up $0.00 | $331.40 | $331.40 | 0 |
| 11:21 AM | $331.10 | Up $0.59 | $331.10 | $330.85 | 900 |
| 11:19 AM | $330.51 | Up $0.19 | $330.51 | $330.51 | 100 |
| 11:19 AM | $330.51 | Up $0.00 | $330.51 | $330.51 | 0 |
| 11:17 AM | $330.32 | Down $ -0.01 | $330.32 | $330.32 | 600 |
| 11:17 AM | $330.32 | Up $0.00 | $330.32 | $330.32 | 0 |
| 11:16 AM | $330.33 | Down $ -0.21 | $330.33 | $330.33 | 100 |
| 11:15 AM | $330.54 | Up $0.80 | $330.54 | $329.99 | 1,100 |
| 11:14 AM | $329.75 | Down $ -0.25 | $329.75 | $329.75 | 200 |
| 11:13 AM | $330.00 | Up $0.22 | $330.20 | $329.63 | 600 |
| 11:11 AM | $329.78 | Down $ -0.14 | $329.95 | $329.78 | 300 |
| 11:11 AM | $329.78 | Up $0.00 | $329.95 | $329.78 | 0 |
| 11:07 AM | $329.92 | Up $0.01 | $329.92 | $329.69 | 400 |
| 11:07 AM | $329.92 | Up $0.00 | $329.92 | $329.69 | 0 |
| 11:07 AM | $329.92 | Up $0.00 | $329.92 | $329.69 | 0 |
| 11:07 AM | $329.92 | Up $0.00 | $329.92 | $329.69 | 0 |
| 11:06 AM | $329.91 | Down $ -0.41 | $330.00 | $329.91 | 600 |
| 11:05 AM | $330.32 | Down $ -0.53 | $330.32 | $330.32 | 100 |
| 11:04 AM | $330.85 | Up $0.61 | $330.85 | $330.83 | 300 |
| 11:03 AM | $330.25 | Up $0.30 | $330.65 | $330.24 | 2,500 |
| 11:00 AM | $329.95 | Down $ -0.55 | $330.18 | $329.75 | 4,200 |
| 11:00 AM | $329.95 | Up $0.00 | $330.18 | $329.75 | 0 |
| 11:00 AM | $329.95 | Up $0.00 | $330.18 | $329.75 | 0 |
| 10:57 AM | $330.50 | Up $0.12 | $330.67 | $330.39 | 300 |
| 10:57 AM | $330.50 | Up $0.00 | $330.67 | $330.39 | 0 |
| 10:57 AM | $330.50 | Up $0.00 | $330.67 | $330.39 | 0 |
| 10:56 AM | $330.38 | Up $0.36 | $330.69 | $330.36 | 2,400 |
| 10:55 AM | $330.02 | Down $ -0.98 | $330.57 | $330.02 | 500 |
| 10:54 AM | $331.00 | Down $ -1.33 | $331.42 | $331.00 | 500 |
| 10:52 AM | $332.33 | Down $ -0.05 | $332.33 | $332.33 | 200 |
| 10:52 AM | $332.33 | Up $0.00 | $332.33 | $332.33 | 0 |
| 10:47 AM | $332.38 | Up $0.23 | $332.38 | $332.38 | 200 |
| 10:47 AM | $332.38 | Up $0.00 | $332.38 | $332.38 | 0 |
| 10:47 AM | $332.38 | Up $0.00 | $332.38 | $332.38 | 0 |
| 10:47 AM | $332.38 | Up $0.00 | $332.38 | $332.38 | 0 |
| 10:47 AM | $332.38 | Up $0.00 | $332.38 | $332.38 | 0 |
| 10:46 AM | $332.15 | Up $1.15 | $332.16 | $332.15 | 200 |
| 10:42 AM | $331.00 | Down $ -0.40 | $331.50 | $330.52 | 2,800 |
| 10:42 AM | $331.00 | Up $0.00 | $331.50 | $330.52 | 0 |
| 10:42 AM | $331.00 | Up $0.00 | $331.50 | $330.52 | 0 |
| 10:42 AM | $331.00 | Up $0.00 | $331.50 | $330.52 | 0 |
| 10:41 AM | $331.40 | Down $ -0.48 | $331.40 | $331.40 | 100 |
| 10:40 AM | $331.88 | Down $ -0.11 | $331.88 | $331.88 | 100 |
| 10:39 AM | $331.99 | Up $0.20 | $331.99 | $331.92 | 700 |
| 10:37 AM | $331.79 | Down $ -0.41 | $332.14 | $331.52 | 3,400 |
| 10:37 AM | $331.79 | Up $0.00 | $332.14 | $331.52 | 0 |
| 10:34 AM | $332.20 | Up $0.10 | $332.20 | $332.20 | 200 |
| 10:34 AM | $332.20 | Up $0.00 | $332.20 | $332.20 | 0 |
| 10:34 AM | $332.20 | Up $0.00 | $332.20 | $332.20 | 0 |
| 10:32 AM | $332.10 | Down $ -0.48 | $332.10 | $332.10 | 300 |
| 10:32 AM | $332.10 | Up $0.00 | $332.10 | $332.10 | 0 |
| 10:31 AM | $332.59 | Down $ -0.54 | $333.08 | $332.50 | 1,200 |
| 10:24 AM | $333.12 | Up $0.62 | $333.12 | $332.83 | 600 |
| 10:24 AM | $333.12 | Up $0.00 | $333.12 | $332.83 | 0 |
| 10:24 AM | $333.12 | Up $0.00 | $333.12 | $332.83 | 0 |
| 10:24 AM | $333.12 | Up $0.00 | $333.12 | $332.83 | 0 |
| 10:24 AM | $333.12 | Up $0.00 | $333.12 | $332.83 | 0 |
| 10:24 AM | $333.12 | Up $0.00 | $333.12 | $332.83 | 0 |
| 10:24 AM | $333.12 | Up $0.00 | $333.12 | $332.83 | 0 |
| 10:19 AM | $332.50 | Up $0.01 | $332.50 | $332.50 | 400 |
| 10:19 AM | $332.50 | Up $0.00 | $332.50 | $332.50 | 0 |
| 10:19 AM | $332.50 | Up $0.00 | $332.50 | $332.50 | 0 |
| 10:19 AM | $332.50 | Up $0.00 | $332.50 | $332.50 | 0 |
| 10:19 AM | $332.50 | Up $0.00 | $332.50 | $332.50 | 0 |
| 10:18 AM | $332.49 | Down $ -0.01 | $332.49 | $332.49 | 100 |
| 10:16 AM | $332.50 | Up $0.00 | $332.50 | $332.50 | 200 |
| 10:16 AM | $332.50 | Up $0.00 | $332.50 | $332.50 | 0 |
| 10:15 AM | $332.50 | Down $ -1.16 | $332.50 | $332.50 | 600 |
| 10:14 AM | $333.66 | Up $0.83 | $333.66 | $332.50 | 1,500 |
| 10:13 AM | $332.84 | Up $0.40 | $332.98 | $332.50 | 500 |
| 10:12 AM | $332.43 | Up $0.00 | $332.43 | $332.42 | 200 |
| 10:11 AM | $332.43 | Down $ -0.50 | $332.44 | $332.43 | 300 |
| 10:10 AM | $332.93 | Down $ -1.77 | $334.22 | $332.80 | 2,300 |
| 10:06 AM | $334.70 | Down $ -1.38 | $335.86 | $334.70 | 700 |
| 10:06 AM | $334.70 | Up $0.00 | $335.86 | $334.70 | 0 |
| 10:06 AM | $334.70 | Up $0.00 | $335.86 | $334.70 | 0 |
| 10:06 AM | $334.70 | Up $0.00 | $335.86 | $334.70 | 0 |
| 10:03 AM | $336.09 | Up $0.58 | $337.00 | $335.68 | 3,200 |
| 10:03 AM | $336.09 | Up $0.00 | $337.00 | $335.68 | 0 |
| 10:03 AM | $336.09 | Up $0.00 | $337.00 | $335.68 | 0 |
| 09:55 AM | $335.50 | Down $ -0.19 | $335.50 | $335.43 | 200 |
| 09:55 AM | $335.50 | Up $0.00 | $335.50 | $335.43 | 0 |
| 09:55 AM | $335.50 | Up $0.00 | $335.50 | $335.43 | 0 |
| 09:55 AM | $335.50 | Up $0.00 | $335.50 | $335.43 | 0 |
| 09:55 AM | $335.50 | Up $0.00 | $335.50 | $335.43 | 0 |
| 09:55 AM | $335.50 | Up $0.00 | $335.50 | $335.43 | 0 |
| 09:55 AM | $335.50 | Up $0.00 | $335.50 | $335.43 | 0 |
| 09:55 AM | $335.50 | Up $0.00 | $335.50 | $335.43 | 0 |
| 09:54 AM | $335.69 | Down $ -1.26 | $336.56 | $335.69 | 900 |
| 09:53 AM | $336.95 | Up $0.05 | $337.25 | $336.95 | 200 |
| 09:52 AM | $336.90 | Up $0.86 | $336.90 | $335.79 | 3,200 |
| 09:51 AM | $336.04 | Down $ -1.13 | $336.04 | $336.04 | 100 |
| 09:50 AM | $337.17 | Up $3.03 | $337.17 | $334.75 | 2,000 |
| 09:48 AM | $334.14 | Up $1.30 | $334.17 | $333.28 | 1,600 |
| 09:48 AM | $334.14 | Up $0.00 | $334.17 | $333.28 | 0 |
| 09:47 AM | $332.84 | Down $ -0.23 | $333.08 | $332.84 | 400 |
| 09:46 AM | $333.07 | Down $ -2.39 | $335.01 | $333.06 | 3,000 |
| 09:45 AM | $335.46 | Down $ -1.54 | $336.31 | $335.46 | 400 |
| 09:43 AM | $337.00 | Down $ -1.00 | $337.31 | $337.00 | 300 |
| 09:43 AM | $337.00 | Up $0.00 | $337.31 | $337.00 | 0 |
| 09:38 AM | $338.00 | Up $1.00 | $338.00 | $337.71 | 500 |
| 09:38 AM | $338.00 | Up $0.00 | $338.00 | $337.71 | 0 |
| 09:38 AM | $338.00 | Up $0.00 | $338.00 | $337.71 | 0 |
| 09:38 AM | $338.00 | Up $0.00 | $338.00 | $337.71 | 0 |
| 09:38 AM | $338.00 | Up $0.00 | $338.00 | $337.71 | 0 |
| 09:37 AM | $337.00 | Down $ -1.30 | $337.60 | $337.00 | 1,200 |
| 09:36 AM | $338.30 | Up $0.70 | $338.30 | $338.30 | 100 |
| 09:35 AM | $337.60 | Down $ -2.38 | $337.60 | $337.60 | 800 |
| 09:33 AM | $339.98 | Up $0.34 | $339.98 | $339.98 | 100 |
| 09:33 AM | $339.98 | Up $0.00 | $339.98 | $339.98 | 0 |
| 09:30 AM | $339.64 | Up $2.72 | $339.80 | $337.78 | 3,200 |
| 09:30 AM | $339.64 | Up $0.00 | $339.80 | $337.78 | 0 |
| 09:30 AM | $339.64 | Up $0.00 | $339.80 | $337.78 | 0 |
| Previous close | $336.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/08/2026 | $342.62 | $342.71 | $347.49 | $341.25 | 155,600 |
| 12/08/2026 | $343.97 | $344.13 | $348.24 | $343.00 | 138,700 |
| 11/08/2026 | $342.63 | $338.47 | $343.41 | $338.04 | 209,800 |
| 10/08/2026 | $343.42 | $348.86 | $348.86 | $342.32 | 108,200 |
| 07/08/2026 | $341.25 | $345.61 | $345.61 | $340.84 | 138,700 |
| 06/08/2026 | $348.71 | $352.91 | $356.37 | $348.20 | 195,500 |
| 05/08/2026 | $359.81 | $358.10 | $362.07 | $356.75 | 176,100 |
| 04/08/2026 | $363.50 | $353.00 | $363.66 | $352.82 | 315,700 |
| 31/07/2026 | $337.74 | $330.10 | $346.16 | $330.10 | 262,900 |
| 30/07/2026 | $330.01 | $339.21 | $340.01 | $324.25 | 329,100 |
| 29/07/2026 | $358.31 | $354.20 | $366.00 | $353.61 | 270,400 |
| 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 |
Graphs are not available, please refer to the detailed table