Find a quote
BOMBARDIER INC., CL. B, SV
314.75 Down -5.62 (-1.79 %)
Delayed : 2026/09/30 17:40:00
- Previous close $320.37
- Opening $322.74
- Today High $324.05
- Today Low $310.00
- Price Bid $314.50
- Price Ask $314.50
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 10
- Size Ask 8
- Volume 386,815
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $314.75 | Down $ -0.13 | $314.75 | $314.75 | 108,400 |
| 03:59 PM | $314.88 | Down $ -0.55 | $315.53 | $314.88 | 9,600 |
| 03:58 PM | $315.43 | Down $ -0.01 | $315.63 | $315.43 | 2,100 |
| 03:57 PM | $315.44 | Up $0.11 | $315.54 | $315.28 | 1,500 |
| 03:56 PM | $315.33 | Down $ -0.35 | $315.69 | $315.10 | 4,300 |
| 03:55 PM | $315.68 | Down $ -0.38 | $316.03 | $315.50 | 3,700 |
| 03:54 PM | $316.06 | Up $0.11 | $316.08 | $315.76 | 7,000 |
| 03:53 PM | $315.95 | Down $ -0.12 | $315.95 | $315.50 | 1,100 |
| 03:52 PM | $316.07 | Up $0.00 | $316.07 | $315.79 | 200 |
| 03:51 PM | $316.07 | Up $0.18 | $316.07 | $315.78 | 1,100 |
| 03:50 PM | $315.89 | Down $ -1.07 | $316.95 | $315.89 | 3,200 |
| 03:49 PM | $316.96 | Down $ -0.42 | $316.96 | $316.96 | 100 |
| 03:48 PM | $317.38 | Up $0.70 | $317.38 | $316.13 | 6,700 |
| 03:46 PM | $316.68 | Up $0.24 | $316.68 | $316.35 | 1,000 |
| 03:46 PM | $316.68 | Up $0.00 | $316.68 | $316.35 | 0 |
| 03:41 PM | $316.44 | Up $0.42 | $316.52 | $316.42 | 600 |
| 03:41 PM | $316.44 | Up $0.00 | $316.52 | $316.42 | 0 |
| 03:41 PM | $316.44 | Up $0.00 | $316.52 | $316.42 | 0 |
| 03:41 PM | $316.44 | Up $0.00 | $316.52 | $316.42 | 0 |
| 03:41 PM | $316.44 | Up $0.00 | $316.52 | $316.42 | 0 |
| 03:40 PM | $316.02 | Down $ -1.33 | $317.16 | $316.02 | 2,200 |
| 03:39 PM | $317.35 | Up $0.10 | $317.35 | $317.35 | 800 |
| 03:38 PM | $317.25 | Up $0.07 | $317.25 | $317.15 | 1,200 |
| 03:37 PM | $317.18 | Down $ -0.16 | $317.18 | $316.86 | 300 |
| 03:35 PM | $317.34 | Down $ -0.05 | $317.34 | $317.32 | 300 |
| 03:35 PM | $317.34 | Up $0.00 | $317.34 | $317.32 | 0 |
| 03:33 PM | $317.39 | Up $0.33 | $317.39 | $317.39 | 100 |
| 03:33 PM | $317.39 | Up $0.00 | $317.39 | $317.39 | 0 |
| 03:27 PM | $317.06 | Down $ -0.20 | $317.30 | $317.06 | 500 |
| 03:27 PM | $317.06 | Up $0.00 | $317.30 | $317.06 | 0 |
| 03:27 PM | $317.06 | Up $0.00 | $317.30 | $317.06 | 0 |
| 03:27 PM | $317.06 | Up $0.00 | $317.30 | $317.06 | 0 |
| 03:27 PM | $317.06 | Up $0.00 | $317.30 | $317.06 | 0 |
| 03:27 PM | $317.06 | Up $0.00 | $317.30 | $317.06 | 0 |
| 03:24 PM | $317.26 | Up $0.01 | $317.26 | $317.26 | 200 |
| 03:24 PM | $317.26 | Up $0.00 | $317.26 | $317.26 | 0 |
| 03:24 PM | $317.26 | Up $0.00 | $317.26 | $317.26 | 0 |
| 03:23 PM | $317.25 | Down $ -0.59 | $317.38 | $317.25 | 300 |
| 03:18 PM | $317.84 | Up $0.59 | $317.84 | $317.84 | 100 |
| 03:18 PM | $317.84 | Up $0.00 | $317.84 | $317.84 | 0 |
| 03:18 PM | $317.84 | Up $0.00 | $317.84 | $317.84 | 0 |
| 03:18 PM | $317.84 | Up $0.00 | $317.84 | $317.84 | 0 |
| 03:18 PM | $317.84 | Up $0.00 | $317.84 | $317.84 | 0 |
| 03:17 PM | $317.25 | Down $ -0.29 | $317.25 | $317.25 | 200 |
| 03:14 PM | $317.54 | Down $ -0.02 | $317.54 | $317.54 | 100 |
| 03:14 PM | $317.54 | Up $0.00 | $317.54 | $317.54 | 0 |
| 03:14 PM | $317.54 | Up $0.00 | $317.54 | $317.54 | 0 |
| 03:07 PM | $317.56 | Down $0.00 | $317.56 | $317.56 | 400 |
| 03:07 PM | $317.56 | Up $0.00 | $317.56 | $317.56 | 0 |
| 03:07 PM | $317.56 | Up $0.00 | $317.56 | $317.56 | 0 |
| 03:07 PM | $317.56 | Up $0.00 | $317.56 | $317.56 | 0 |
| 03:07 PM | $317.56 | Up $0.00 | $317.56 | $317.56 | 0 |
| 03:07 PM | $317.56 | Up $0.00 | $317.56 | $317.56 | 0 |
| 03:07 PM | $317.56 | Up $0.00 | $317.56 | $317.56 | 0 |
| 03:05 PM | $317.57 | Up $0.03 | $317.57 | $317.57 | 100 |
| 03:05 PM | $317.57 | Up $0.00 | $317.57 | $317.57 | 0 |
| 03:04 PM | $317.54 | Down $ -0.11 | $317.54 | $317.54 | 100 |
| 02:58 PM | $317.65 | Up $0.63 | $317.65 | $317.40 | 800 |
| 02:58 PM | $317.65 | Up $0.00 | $317.65 | $317.40 | 0 |
| 02:58 PM | $317.65 | Up $0.00 | $317.65 | $317.40 | 0 |
| 02:58 PM | $317.65 | Up $0.00 | $317.65 | $317.40 | 0 |
| 02:58 PM | $317.65 | Up $0.00 | $317.65 | $317.40 | 0 |
| 02:58 PM | $317.65 | Up $0.00 | $317.65 | $317.40 | 0 |
| 02:55 PM | $317.02 | Down $ -0.34 | $317.02 | $317.02 | 100 |
| 02:55 PM | $317.02 | Up $0.00 | $317.02 | $317.02 | 0 |
| 02:55 PM | $317.02 | Up $0.00 | $317.02 | $317.02 | 0 |
| 02:50 PM | $317.36 | Down $ -0.07 | $317.36 | $317.36 | 100 |
| 02:50 PM | $317.36 | Up $0.00 | $317.36 | $317.36 | 0 |
| 02:50 PM | $317.36 | Up $0.00 | $317.36 | $317.36 | 0 |
| 02:50 PM | $317.36 | Up $0.00 | $317.36 | $317.36 | 0 |
| 02:50 PM | $317.36 | Up $0.00 | $317.36 | $317.36 | 0 |
| 02:47 PM | $317.43 | Down $ -0.17 | $317.60 | $317.43 | 300 |
| 02:47 PM | $317.43 | Up $0.00 | $317.60 | $317.43 | 0 |
| 02:47 PM | $317.43 | Up $0.00 | $317.60 | $317.43 | 0 |
| 02:46 PM | $317.60 | Up $0.24 | $317.66 | $317.43 | 1,600 |
| 02:44 PM | $317.37 | Down $ -0.06 | $317.43 | $317.25 | 500 |
| 02:44 PM | $317.37 | Up $0.00 | $317.43 | $317.25 | 0 |
| 02:42 PM | $317.42 | Up $0.13 | $317.42 | $317.42 | 100 |
| 02:42 PM | $317.42 | Up $0.00 | $317.42 | $317.42 | 0 |
| 02:40 PM | $317.29 | Up $0.00 | $317.29 | $317.20 | 500 |
| 02:40 PM | $317.29 | Up $0.00 | $317.29 | $317.20 | 0 |
| 02:23 PM | $317.29 | Up $0.29 | $317.29 | $317.03 | 200 |
| 02:23 PM | $317.29 | Up $0.00 | $317.29 | $317.03 | 0 |
| 02:23 PM | $317.29 | Up $0.00 | $317.29 | $317.03 | 0 |
| 02:23 PM | $317.29 | Up $0.00 | $317.29 | $317.03 | 0 |
| 02:23 PM | $317.29 | Up $0.00 | $317.29 | $317.03 | 0 |
| 02:23 PM | $317.29 | Up $0.00 | $317.29 | $317.03 | 0 |
| 02:23 PM | $317.29 | Up $0.00 | $317.29 | $317.03 | 0 |
| 02:23 PM | $317.29 | Up $0.00 | $317.29 | $317.03 | 0 |
| 02:23 PM | $317.29 | Up $0.00 | $317.29 | $317.03 | 0 |
| 02:23 PM | $317.29 | Up $0.00 | $317.29 | $317.03 | 0 |
| 02:23 PM | $317.29 | Up $0.00 | $317.29 | $317.03 | 0 |
| 02:23 PM | $317.29 | Up $0.00 | $317.29 | $317.03 | 0 |
| 02:23 PM | $317.29 | Up $0.00 | $317.29 | $317.03 | 0 |
| 02:23 PM | $317.29 | Up $0.00 | $317.29 | $317.03 | 0 |
| 02:23 PM | $317.29 | Up $0.00 | $317.29 | $317.03 | 0 |
| 02:23 PM | $317.29 | Up $0.00 | $317.29 | $317.03 | 0 |
| 02:23 PM | $317.29 | Up $0.00 | $317.29 | $317.03 | 0 |
| 02:22 PM | $317.00 | Up $0.35 | $317.00 | $316.71 | 1,200 |
| 02:21 PM | $316.65 | Up $0.34 | $316.65 | $316.51 | 600 |
| 02:19 PM | $316.31 | Up $0.05 | $316.31 | $316.31 | 100 |
| 02:19 PM | $316.31 | Up $0.00 | $316.31 | $316.31 | 0 |
| 02:18 PM | $316.26 | Up $0.12 | $316.26 | $316.03 | 300 |
| 02:17 PM | $316.14 | Up $0.27 | $316.14 | $315.88 | 1,700 |
| 02:16 PM | $315.87 | Down $ -0.10 | $315.94 | $315.74 | 1,700 |
| 02:09 PM | $315.97 | Up $0.26 | $316.00 | $315.97 | 800 |
| 02:09 PM | $315.97 | Up $0.00 | $316.00 | $315.97 | 0 |
| 02:09 PM | $315.97 | Up $0.00 | $316.00 | $315.97 | 0 |
| 02:09 PM | $315.97 | Up $0.00 | $316.00 | $315.97 | 0 |
| 02:09 PM | $315.97 | Up $0.00 | $316.00 | $315.97 | 0 |
| 02:09 PM | $315.97 | Up $0.00 | $316.00 | $315.97 | 0 |
| 02:09 PM | $315.97 | Up $0.00 | $316.00 | $315.97 | 0 |
| 02:08 PM | $315.71 | Down $ -0.26 | $315.82 | $315.70 | 1,400 |
| 02:07 PM | $315.97 | Up $0.12 | $315.97 | $315.82 | 800 |
| 02:06 PM | $315.85 | Down $ -0.13 | $316.00 | $315.70 | 2,300 |
| 01:57 PM | $315.99 | Down $ -0.12 | $315.99 | $315.99 | 200 |
| 01:57 PM | $315.99 | Up $0.00 | $315.99 | $315.99 | 0 |
| 01:57 PM | $315.99 | Up $0.00 | $315.99 | $315.99 | 0 |
| 01:57 PM | $315.99 | Up $0.00 | $315.99 | $315.99 | 0 |
| 01:57 PM | $315.99 | Up $0.00 | $315.99 | $315.99 | 0 |
| 01:57 PM | $315.99 | Up $0.00 | $315.99 | $315.99 | 0 |
| 01:57 PM | $315.99 | Up $0.00 | $315.99 | $315.99 | 0 |
| 01:57 PM | $315.99 | Up $0.00 | $315.99 | $315.99 | 0 |
| 01:57 PM | $315.99 | Up $0.00 | $315.99 | $315.99 | 0 |
| 01:56 PM | $316.10 | Up $0.09 | $316.10 | $316.10 | 200 |
| 01:53 PM | $316.01 | Down $ -0.32 | $316.02 | $316.01 | 200 |
| 01:53 PM | $316.01 | Up $0.00 | $316.02 | $316.01 | 0 |
| 01:53 PM | $316.01 | Up $0.00 | $316.02 | $316.01 | 0 |
| 01:48 PM | $316.34 | Down $ -0.22 | $316.34 | $316.34 | 100 |
| 01:48 PM | $316.34 | Up $0.00 | $316.34 | $316.34 | 0 |
| 01:48 PM | $316.34 | Up $0.00 | $316.34 | $316.34 | 0 |
| 01:48 PM | $316.34 | Up $0.00 | $316.34 | $316.34 | 0 |
| 01:48 PM | $316.34 | Up $0.00 | $316.34 | $316.34 | 0 |
| 01:42 PM | $316.55 | Up $0.26 | $316.55 | $316.49 | 900 |
| 01:42 PM | $316.55 | Up $0.00 | $316.55 | $316.49 | 0 |
| 01:42 PM | $316.55 | Up $0.00 | $316.55 | $316.49 | 0 |
| 01:42 PM | $316.55 | Up $0.00 | $316.55 | $316.49 | 0 |
| 01:42 PM | $316.55 | Up $0.00 | $316.55 | $316.49 | 0 |
| 01:42 PM | $316.55 | Up $0.00 | $316.55 | $316.49 | 0 |
| 01:40 PM | $316.29 | Up $0.03 | $316.29 | $316.29 | 100 |
| 01:40 PM | $316.29 | Up $0.00 | $316.29 | $316.29 | 0 |
| 01:38 PM | $316.26 | Down $ -0.39 | $316.26 | $316.26 | 100 |
| 01:38 PM | $316.26 | Up $0.00 | $316.26 | $316.26 | 0 |
| 01:37 PM | $316.65 | Down $ -0.08 | $316.65 | $316.65 | 100 |
| 01:23 PM | $316.73 | Up $0.08 | $316.73 | $316.45 | 300 |
| 01:23 PM | $316.73 | Up $0.00 | $316.73 | $316.45 | 0 |
| 01:23 PM | $316.73 | Up $0.00 | $316.73 | $316.45 | 0 |
| 01:23 PM | $316.73 | Up $0.00 | $316.73 | $316.45 | 0 |
| 01:23 PM | $316.73 | Up $0.00 | $316.73 | $316.45 | 0 |
| 01:23 PM | $316.73 | Up $0.00 | $316.73 | $316.45 | 0 |
| 01:23 PM | $316.73 | Up $0.00 | $316.73 | $316.45 | 0 |
| 01:23 PM | $316.73 | Up $0.00 | $316.73 | $316.45 | 0 |
| 01:23 PM | $316.73 | Up $0.00 | $316.73 | $316.45 | 0 |
| 01:23 PM | $316.73 | Up $0.00 | $316.73 | $316.45 | 0 |
| 01:23 PM | $316.73 | Up $0.00 | $316.73 | $316.45 | 0 |
| 01:23 PM | $316.73 | Up $0.00 | $316.73 | $316.45 | 0 |
| 01:23 PM | $316.73 | Up $0.00 | $316.73 | $316.45 | 0 |
| 01:23 PM | $316.73 | Up $0.00 | $316.73 | $316.45 | 0 |
| 01:16 PM | $316.65 | Up $0.00 | $316.65 | $316.65 | 200 |
| 01:16 PM | $316.65 | Up $0.00 | $316.65 | $316.65 | 0 |
| 01:16 PM | $316.65 | Up $0.00 | $316.65 | $316.65 | 0 |
| 01:16 PM | $316.65 | Up $0.00 | $316.65 | $316.65 | 0 |
| 01:16 PM | $316.65 | Up $0.00 | $316.65 | $316.65 | 0 |
| 01:16 PM | $316.65 | Up $0.00 | $316.65 | $316.65 | 0 |
| 01:16 PM | $316.65 | Up $0.00 | $316.65 | $316.65 | 0 |
| 01:13 PM | $316.65 | Up $0.57 | $316.71 | $315.70 | 2,100 |
| 01:13 PM | $316.65 | Up $0.00 | $316.71 | $315.70 | 0 |
| 01:13 PM | $316.65 | Up $0.00 | $316.71 | $315.70 | 0 |
| 01:12 PM | $316.08 | Up $0.00 | $316.08 | $315.89 | 1,100 |
| 01:10 PM | $316.08 | Up $0.73 | $316.08 | $316.08 | 100 |
| 01:10 PM | $316.08 | Up $0.00 | $316.08 | $316.08 | 0 |
| 12:58 PM | $315.35 | Up $0.42 | $315.35 | $315.25 | 800 |
| 12:58 PM | $315.35 | Up $0.00 | $315.35 | $315.25 | 0 |
| 12:58 PM | $315.35 | Up $0.00 | $315.35 | $315.25 | 0 |
| 12:58 PM | $315.35 | Up $0.00 | $315.35 | $315.25 | 0 |
| 12:58 PM | $315.35 | Up $0.00 | $315.35 | $315.25 | 0 |
| 12:58 PM | $315.35 | Up $0.00 | $315.35 | $315.25 | 0 |
| 12:58 PM | $315.35 | Up $0.00 | $315.35 | $315.25 | 0 |
| 12:58 PM | $315.35 | Up $0.00 | $315.35 | $315.25 | 0 |
| 12:58 PM | $315.35 | Up $0.00 | $315.35 | $315.25 | 0 |
| 12:58 PM | $315.35 | Up $0.00 | $315.35 | $315.25 | 0 |
| 12:58 PM | $315.35 | Up $0.00 | $315.35 | $315.25 | 0 |
| 12:58 PM | $315.35 | Up $0.00 | $315.35 | $315.25 | 0 |
| 12:37 PM | $314.94 | Down $ -0.01 | $314.94 | $314.94 | 100 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:37 PM | $314.94 | Up $0.00 | $314.94 | $314.94 | 0 |
| 12:27 PM | $314.95 | Up $0.37 | $314.99 | $314.49 | 16,100 |
| 12:27 PM | $314.95 | Up $0.00 | $314.99 | $314.49 | 0 |
| 12:27 PM | $314.95 | Up $0.00 | $314.99 | $314.49 | 0 |
| 12:27 PM | $314.95 | Up $0.00 | $314.99 | $314.49 | 0 |
| 12:27 PM | $314.95 | Up $0.00 | $314.99 | $314.49 | 0 |
| 12:27 PM | $314.95 | Up $0.00 | $314.99 | $314.49 | 0 |
| 12:27 PM | $314.95 | Up $0.00 | $314.99 | $314.49 | 0 |
| 12:27 PM | $314.95 | Up $0.00 | $314.99 | $314.49 | 0 |
| 12:27 PM | $314.95 | Up $0.00 | $314.99 | $314.49 | 0 |
| 12:27 PM | $314.95 | Up $0.00 | $314.99 | $314.49 | 0 |
| 12:24 PM | $314.58 | Up $0.54 | $314.71 | $314.40 | 1,300 |
| 12:24 PM | $314.58 | Up $0.00 | $314.71 | $314.40 | 0 |
| 12:24 PM | $314.58 | Up $0.00 | $314.71 | $314.40 | 0 |
| 12:11 PM | $314.04 | Up $0.21 | $314.06 | $313.50 | 27,000 |
| 12:11 PM | $314.04 | Up $0.00 | $314.06 | $313.50 | 0 |
| 12:11 PM | $314.04 | Up $0.00 | $314.06 | $313.50 | 0 |
| 12:11 PM | $314.04 | Up $0.00 | $314.06 | $313.50 | 0 |
| 12:11 PM | $314.04 | Up $0.00 | $314.06 | $313.50 | 0 |
| 12:11 PM | $314.04 | Up $0.00 | $314.06 | $313.50 | 0 |
| 12:11 PM | $314.04 | Up $0.00 | $314.06 | $313.50 | 0 |
| 12:11 PM | $314.04 | Up $0.00 | $314.06 | $313.50 | 0 |
| 12:11 PM | $314.04 | Up $0.00 | $314.06 | $313.50 | 0 |
| 12:11 PM | $314.04 | Up $0.00 | $314.06 | $313.50 | 0 |
| 12:11 PM | $314.04 | Up $0.00 | $314.06 | $313.50 | 0 |
| 12:11 PM | $314.04 | Up $0.00 | $314.06 | $313.50 | 0 |
| 12:11 PM | $314.04 | Up $0.00 | $314.06 | $313.50 | 0 |
| 12:10 PM | $313.83 | Down $ -0.67 | $314.01 | $313.83 | 1,100 |
| 12:09 PM | $314.50 | Up $0.64 | $314.50 | $314.08 | 2,600 |
| 12:03 PM | $313.86 | Up $0.03 | $313.86 | $313.86 | 100 |
| 12:03 PM | $313.86 | Up $0.00 | $313.86 | $313.86 | 0 |
| 12:03 PM | $313.86 | Up $0.00 | $313.86 | $313.86 | 0 |
| 12:03 PM | $313.86 | Up $0.00 | $313.86 | $313.86 | 0 |
| 12:03 PM | $313.86 | Up $0.00 | $313.86 | $313.86 | 0 |
| 12:03 PM | $313.86 | Up $0.00 | $313.86 | $313.86 | 0 |
| 12:00 PM | $313.83 | Down $ -0.43 | $314.12 | $313.83 | 800 |
| 12:00 PM | $313.83 | Up $0.00 | $314.12 | $313.83 | 0 |
| 12:00 PM | $313.83 | Up $0.00 | $314.12 | $313.83 | 0 |
| 11:59 AM | $314.26 | Down $ -0.45 | $314.87 | $314.00 | 7,300 |
| 11:53 AM | $314.71 | Up $0.27 | $314.71 | $314.22 | 3,100 |
| 11:53 AM | $314.71 | Up $0.00 | $314.71 | $314.22 | 0 |
| 11:53 AM | $314.71 | Up $0.00 | $314.71 | $314.22 | 0 |
| 11:53 AM | $314.71 | Up $0.00 | $314.71 | $314.22 | 0 |
| 11:53 AM | $314.71 | Up $0.00 | $314.71 | $314.22 | 0 |
| 11:53 AM | $314.71 | Up $0.00 | $314.71 | $314.22 | 0 |
| 11:51 AM | $314.44 | Down $ -0.12 | $314.44 | $314.44 | 200 |
| 11:51 AM | $314.44 | Up $0.00 | $314.44 | $314.44 | 0 |
| 11:49 AM | $314.55 | Up $0.42 | $314.55 | $314.26 | 2,000 |
| 11:49 AM | $314.55 | Up $0.00 | $314.55 | $314.26 | 0 |
| 11:48 AM | $314.13 | Up $0.18 | $314.13 | $314.13 | 100 |
| 11:47 AM | $313.95 | Up $0.10 | $314.08 | $313.84 | 1,100 |
| 11:46 AM | $313.85 | Down $ -0.80 | $313.85 | $313.85 | 1,000 |
| 11:33 AM | $314.65 | Up $0.55 | $314.65 | $314.13 | 1,600 |
| 11:33 AM | $314.65 | Up $0.00 | $314.65 | $314.13 | 0 |
| 11:33 AM | $314.65 | Up $0.00 | $314.65 | $314.13 | 0 |
| 11:33 AM | $314.65 | Up $0.00 | $314.65 | $314.13 | 0 |
| 11:33 AM | $314.65 | Up $0.00 | $314.65 | $314.13 | 0 |
| 11:33 AM | $314.65 | Up $0.00 | $314.65 | $314.13 | 0 |
| 11:33 AM | $314.65 | Up $0.00 | $314.65 | $314.13 | 0 |
| 11:33 AM | $314.65 | Up $0.00 | $314.65 | $314.13 | 0 |
| 11:33 AM | $314.65 | Up $0.00 | $314.65 | $314.13 | 0 |
| 11:33 AM | $314.65 | Up $0.00 | $314.65 | $314.13 | 0 |
| 11:33 AM | $314.65 | Up $0.00 | $314.65 | $314.13 | 0 |
| 11:33 AM | $314.65 | Up $0.00 | $314.65 | $314.13 | 0 |
| 11:33 AM | $314.65 | Up $0.00 | $314.65 | $314.13 | 0 |
| 11:29 AM | $314.10 | Down $ -0.04 | $314.10 | $314.10 | 100 |
| 11:29 AM | $314.10 | Up $0.00 | $314.10 | $314.10 | 0 |
| 11:29 AM | $314.10 | Up $0.00 | $314.10 | $314.10 | 0 |
| 11:29 AM | $314.10 | Up $0.00 | $314.10 | $314.10 | 0 |
| 11:28 AM | $314.14 | Up $0.56 | $314.14 | $314.03 | 500 |
| 11:25 AM | $313.58 | Down $ -0.22 | $313.58 | $313.58 | 100 |
| 11:25 AM | $313.58 | Up $0.00 | $313.58 | $313.58 | 0 |
| 11:25 AM | $313.58 | Up $0.00 | $313.58 | $313.58 | 0 |
| 11:21 AM | $313.80 | Up $0.60 | $314.04 | $313.40 | 7,900 |
| 11:21 AM | $313.80 | Up $0.00 | $314.04 | $313.40 | 0 |
| 11:21 AM | $313.80 | Up $0.00 | $314.04 | $313.40 | 0 |
| 11:21 AM | $313.80 | Up $0.00 | $314.04 | $313.40 | 0 |
| 11:20 AM | $313.20 | Down $ -0.55 | $313.83 | $313.00 | 6,900 |
| 11:18 AM | $313.75 | Down $ -0.27 | $314.20 | $313.25 | 21,100 |
| 11:18 AM | $313.75 | Up $0.00 | $314.20 | $313.25 | 0 |
| 11:17 AM | $314.02 | Down $ -0.18 | $314.02 | $314.02 | 200 |
| 11:15 AM | $314.20 | Up $0.20 | $314.20 | $314.16 | 700 |
| 11:15 AM | $314.20 | Up $0.00 | $314.20 | $314.16 | 0 |
| 11:12 AM | $314.00 | Up $0.00 | $314.00 | $313.60 | 1,500 |
| 11:12 AM | $314.00 | Up $0.00 | $314.00 | $313.60 | 0 |
| 11:12 AM | $314.00 | Up $0.00 | $314.00 | $313.60 | 0 |
| 11:10 AM | $314.00 | Down $ -0.07 | $314.00 | $314.00 | 100 |
| 11:10 AM | $314.00 | Up $0.00 | $314.00 | $314.00 | 0 |
| 11:09 AM | $314.07 | Up $0.01 | $314.10 | $314.07 | 500 |
| 11:06 AM | $314.06 | Up $0.17 | $314.06 | $314.06 | 100 |
| 11:06 AM | $314.06 | Up $0.00 | $314.06 | $314.06 | 0 |
| 11:06 AM | $314.06 | Up $0.00 | $314.06 | $314.06 | 0 |
| 11:04 AM | $313.89 | Down $ -0.05 | $313.89 | $313.89 | 100 |
| 11:04 AM | $313.89 | Up $0.00 | $313.89 | $313.89 | 0 |
| 11:02 AM | $313.94 | Up $0.39 | $313.94 | $313.94 | 100 |
| 11:02 AM | $313.94 | Up $0.00 | $313.94 | $313.94 | 0 |
| 10:59 AM | $313.55 | Up $0.05 | $313.55 | $313.55 | 100 |
| 10:59 AM | $313.55 | Up $0.00 | $313.55 | $313.55 | 0 |
| 10:59 AM | $313.55 | Up $0.00 | $313.55 | $313.55 | 0 |
| 10:55 AM | $313.50 | Up $0.54 | $313.66 | $313.39 | 2,300 |
| 10:55 AM | $313.50 | Up $0.00 | $313.66 | $313.39 | 0 |
| 10:55 AM | $313.50 | Up $0.00 | $313.66 | $313.39 | 0 |
| 10:55 AM | $313.50 | Up $0.00 | $313.66 | $313.39 | 0 |
| 10:49 AM | $312.96 | Down $ -0.49 | $312.96 | $312.96 | 100 |
| 10:49 AM | $312.96 | Up $0.00 | $312.96 | $312.96 | 0 |
| 10:49 AM | $312.96 | Up $0.00 | $312.96 | $312.96 | 0 |
| 10:49 AM | $312.96 | Up $0.00 | $312.96 | $312.96 | 0 |
| 10:49 AM | $312.96 | Up $0.00 | $312.96 | $312.96 | 0 |
| 10:49 AM | $312.96 | Up $0.00 | $312.96 | $312.96 | 0 |
| 10:43 AM | $313.45 | Up $0.57 | $313.45 | $313.45 | 100 |
| 10:43 AM | $313.45 | Up $0.00 | $313.45 | $313.45 | 0 |
| 10:43 AM | $313.45 | Up $0.00 | $313.45 | $313.45 | 0 |
| 10:43 AM | $313.45 | Up $0.00 | $313.45 | $313.45 | 0 |
| 10:43 AM | $313.45 | Up $0.00 | $313.45 | $313.45 | 0 |
| 10:43 AM | $313.45 | Up $0.00 | $313.45 | $313.45 | 0 |
| 10:42 AM | $312.88 | Up $0.69 | $312.88 | $312.20 | 1,100 |
| 10:41 AM | $312.19 | Up $0.37 | $312.20 | $312.19 | 1,000 |
| 10:39 AM | $311.82 | Up $0.06 | $311.94 | $311.63 | 4,300 |
| 10:39 AM | $311.82 | Up $0.00 | $311.94 | $311.63 | 0 |
| 10:37 AM | $311.76 | Up $0.23 | $311.76 | $311.53 | 1,500 |
| 10:37 AM | $311.76 | Up $0.00 | $311.76 | $311.53 | 0 |
| 10:33 AM | $311.53 | Up $0.61 | $311.53 | $310.99 | 800 |
| 10:33 AM | $311.53 | Up $0.00 | $311.53 | $310.99 | 0 |
| 10:33 AM | $311.53 | Up $0.00 | $311.53 | $310.99 | 0 |
| 10:33 AM | $311.53 | Up $0.00 | $311.53 | $310.99 | 0 |
| 10:29 AM | $310.92 | Up $0.56 | $310.92 | $310.69 | 1,100 |
| 10:29 AM | $310.92 | Up $0.00 | $310.92 | $310.69 | 0 |
| 10:29 AM | $310.92 | Up $0.00 | $310.92 | $310.69 | 0 |
| 10:29 AM | $310.92 | Up $0.00 | $310.92 | $310.69 | 0 |
| 10:28 AM | $310.37 | Down $ -0.15 | $310.37 | $310.37 | 100 |
| 10:27 AM | $310.52 | Down $ -0.81 | $311.00 | $310.00 | 3,300 |
| 10:25 AM | $311.33 | Down $ -0.28 | $311.33 | $311.00 | 900 |
| 10:25 AM | $311.33 | Up $0.00 | $311.33 | $311.00 | 0 |
| 10:23 AM | $311.61 | Down $ -0.28 | $311.90 | $311.34 | 3,400 |
| 10:23 AM | $311.61 | Up $0.00 | $311.90 | $311.34 | 0 |
| 10:22 AM | $311.89 | Down $ -0.15 | $312.10 | $311.89 | 4,400 |
| 10:21 AM | $312.04 | Up $0.14 | $312.04 | $311.89 | 300 |
| 10:19 AM | $311.90 | Up $0.28 | $311.90 | $311.90 | 200 |
| 10:19 AM | $311.90 | Up $0.00 | $311.90 | $311.90 | 0 |
| 10:18 AM | $311.62 | Down $ -0.78 | $311.90 | $311.62 | 200 |
| 10:15 AM | $312.40 | Down $ -0.03 | $312.40 | $312.39 | 400 |
| 10:15 AM | $312.40 | Up $0.00 | $312.40 | $312.39 | 0 |
| 10:15 AM | $312.40 | Up $0.00 | $312.40 | $312.39 | 0 |
| 10:13 AM | $312.43 | Up $1.23 | $312.43 | $311.80 | 1,100 |
| 10:13 AM | $312.43 | Up $0.00 | $312.43 | $311.80 | 0 |
| 10:12 AM | $311.21 | Down $ -0.79 | $311.21 | $310.50 | 2,300 |
| 10:09 AM | $311.99 | Down $ -0.03 | $312.00 | $311.51 | 1,700 |
| 10:09 AM | $311.99 | Up $0.00 | $312.00 | $311.51 | 0 |
| 10:09 AM | $311.99 | Up $0.00 | $312.00 | $311.51 | 0 |
| 10:08 AM | $312.02 | Down $ -0.85 | $312.52 | $311.80 | 900 |
| 10:07 AM | $312.87 | Up $1.90 | $312.87 | $312.65 | 700 |
| 10:03 AM | $310.97 | Down $ -0.21 | $311.29 | $310.50 | 5,700 |
| 10:03 AM | $310.97 | Up $0.00 | $311.29 | $310.50 | 0 |
| 10:03 AM | $310.97 | Up $0.00 | $311.29 | $310.50 | 0 |
| 10:03 AM | $310.97 | Up $0.00 | $311.29 | $310.50 | 0 |
| 10:02 AM | $311.19 | Up $0.68 | $311.19 | $311.19 | 100 |
| 09:59 AM | $310.51 | Down $ -1.49 | $311.34 | $310.51 | 700 |
| 09:59 AM | $310.51 | Up $0.00 | $311.34 | $310.51 | 0 |
| 09:59 AM | $310.51 | Up $0.00 | $311.34 | $310.51 | 0 |
| 09:58 AM | $312.00 | Down $ -1.06 | $313.40 | $312.00 | 3,100 |
| 09:57 AM | $313.06 | Down $ -0.85 | $313.93 | $312.48 | 3,500 |
| 09:55 AM | $313.91 | Down $ -1.92 | $316.09 | $313.36 | 6,200 |
| 09:55 AM | $313.91 | Up $0.00 | $316.09 | $313.36 | 0 |
| 09:54 AM | $315.82 | Up $0.37 | $315.82 | $315.82 | 100 |
| 09:50 AM | $315.45 | Down $ -0.87 | $316.36 | $315.45 | 20,500 |
| 09:50 AM | $315.45 | Up $0.00 | $316.36 | $315.45 | 0 |
| 09:50 AM | $315.45 | Up $0.00 | $316.36 | $315.45 | 0 |
| 09:50 AM | $315.45 | Up $0.00 | $316.36 | $315.45 | 0 |
| 09:49 AM | $316.32 | Up $0.00 | $316.50 | $316.32 | 400 |
| 09:48 AM | $316.32 | Down $ -1.43 | $316.51 | $316.32 | 500 |
| 09:47 AM | $317.75 | Up $2.63 | $317.75 | $316.29 | 800 |
| 09:45 AM | $315.12 | Down $ -1.15 | $316.39 | $314.97 | 400 |
| 09:45 AM | $315.12 | Up $0.00 | $316.39 | $314.97 | 0 |
| 09:44 AM | $316.27 | Down $ -0.43 | $316.27 | $314.93 | 2,500 |
| 09:42 AM | $316.70 | Up $0.70 | $317.42 | $316.50 | 900 |
| 09:42 AM | $316.70 | Up $0.00 | $317.42 | $316.50 | 0 |
| 09:41 AM | $316.00 | Down $ -0.50 | $316.53 | $316.00 | 1,000 |
| 09:39 AM | $316.50 | Down $ -0.05 | $316.67 | $315.01 | 1,000 |
| 09:39 AM | $316.50 | Up $0.00 | $316.67 | $315.01 | 0 |
| 09:38 AM | $316.55 | Down $ -5.02 | $320.44 | $316.55 | 5,000 |
| 09:36 AM | $321.57 | Up $1.55 | $321.57 | $321.57 | 100 |
| 09:36 AM | $321.57 | Up $0.00 | $321.57 | $321.57 | 0 |
| 09:30 AM | $320.02 | Down $ -0.35 | $324.05 | $320.02 | 3,600 |
| 09:30 AM | $320.02 | Up $0.00 | $324.05 | $320.02 | 0 |
| 09:30 AM | $320.02 | Up $0.00 | $324.05 | $320.02 | 0 |
| 09:30 AM | $320.02 | Up $0.00 | $324.05 | $320.02 | 0 |
| 09:30 AM | $320.02 | Up $0.00 | $324.05 | $320.02 | 0 |
| 09:30 AM | $320.02 | Up $0.00 | $324.05 | $320.02 | 0 |
| Previous close | $320.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/09/2026 | $314.75 | $314.12 | $317.84 | $313.50 | 228,200 |
| 29/09/2026 | $320.37 | $318.84 | $322.23 | $318.73 | 145,600 |
| 28/09/2026 | $320.57 | $321.34 | $323.56 | $319.63 | 125,900 |
| 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 |
Graphs are not available, please refer to the detailed table