Find a quote
BOMBARDIER INC., CL. B, SV
258.02 Down -2.52 (-0.98 %)
Delayed : 2026/04/10 17:40:00
- Previous close $260.54
- Opening $261.25
- Today High $263.50
- Today Low $254.50
- Price Bid $257.81
- Price Ask $257.81
- 52 Weeks High $283.99
- 52 Weeks Low $77.08
- Size Bid 1
- Size Ask 58
- Volume 238,889
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $258.02 | Up $0.11 | $258.02 | $258.02 | 19,000 |
| 03:59 PM | $257.91 | Up $0.15 | $258.12 | $257.76 | 3,100 |
| 03:58 PM | $257.76 | Down $ -0.48 | $258.13 | $257.75 | 4,600 |
| 03:57 PM | $258.24 | Down $ -0.11 | $258.36 | $258.13 | 1,000 |
| 03:56 PM | $258.35 | Up $0.15 | $258.35 | $258.35 | 200 |
| 03:55 PM | $258.20 | Down $ -0.04 | $258.30 | $258.07 | 2,800 |
| 03:54 PM | $258.24 | Up $0.10 | $258.24 | $258.08 | 2,700 |
| 03:53 PM | $258.14 | Up $0.00 | $258.14 | $258.14 | 100 |
| 03:52 PM | $258.14 | Down $ -0.27 | $258.34 | $258.02 | 3,200 |
| 03:51 PM | $258.41 | Up $0.11 | $258.41 | $258.39 | 200 |
| 03:50 PM | $258.30 | Up $0.01 | $258.42 | $258.23 | 6,300 |
| 03:49 PM | $258.29 | Down $ -0.02 | $258.32 | $258.29 | 600 |
| 03:48 PM | $258.31 | Down $ -0.01 | $258.31 | $258.15 | 400 |
| 03:46 PM | $258.32 | Up $0.06 | $258.32 | $258.09 | 600 |
| 03:46 PM | $258.32 | Up $0.00 | $258.32 | $258.09 | 0 |
| 03:45 PM | $258.26 | Up $0.22 | $258.26 | $258.00 | 5,600 |
| 03:43 PM | $258.04 | Up $0.03 | $258.23 | $257.90 | 1,100 |
| 03:43 PM | $258.04 | Up $0.00 | $258.23 | $257.90 | 0 |
| 03:42 PM | $258.01 | Down $ -0.07 | $258.07 | $258.01 | 300 |
| 03:40 PM | $258.08 | Up $0.02 | $258.08 | $257.90 | 800 |
| 03:40 PM | $258.08 | Up $0.00 | $258.08 | $257.90 | 0 |
| 03:39 PM | $258.06 | Up $0.01 | $258.10 | $258.06 | 800 |
| 03:38 PM | $258.05 | Down $ -0.33 | $258.36 | $258.05 | 300 |
| 03:36 PM | $258.38 | Up $0.37 | $258.38 | $258.37 | 200 |
| 03:36 PM | $258.38 | Up $0.00 | $258.38 | $258.37 | 0 |
| 03:34 PM | $258.02 | Down $ -0.16 | $258.02 | $258.01 | 200 |
| 03:34 PM | $258.02 | Up $0.00 | $258.02 | $258.01 | 0 |
| 03:33 PM | $258.17 | Up $0.66 | $258.18 | $257.99 | 500 |
| 03:32 PM | $257.51 | Down $ -0.24 | $257.99 | $257.51 | 4,200 |
| 03:29 PM | $257.75 | Up $0.30 | $257.75 | $257.75 | 100 |
| 03:29 PM | $257.75 | Up $0.00 | $257.75 | $257.75 | 0 |
| 03:29 PM | $257.75 | Up $0.00 | $257.75 | $257.75 | 0 |
| 03:28 PM | $257.45 | Up $0.32 | $257.45 | $257.13 | 400 |
| 03:27 PM | $257.13 | Down $ -0.31 | $257.13 | $257.13 | 100 |
| 03:25 PM | $257.44 | Up $0.16 | $257.44 | $257.44 | 100 |
| 03:25 PM | $257.44 | Up $0.00 | $257.44 | $257.44 | 0 |
| 03:24 PM | $257.28 | Down $ -0.12 | $257.28 | $257.28 | 100 |
| 03:23 PM | $257.40 | Up $0.27 | $257.44 | $257.40 | 300 |
| 03:20 PM | $257.13 | Up $0.00 | $257.13 | $257.13 | 100 |
| 03:20 PM | $257.13 | Up $0.00 | $257.13 | $257.13 | 0 |
| 03:20 PM | $257.13 | Up $0.00 | $257.13 | $257.13 | 0 |
| 03:18 PM | $257.13 | Down $ -0.23 | $257.13 | $257.13 | 100 |
| 03:18 PM | $257.13 | Up $0.00 | $257.13 | $257.13 | 0 |
| 03:17 PM | $257.36 | Up $0.37 | $257.36 | $256.98 | 800 |
| 03:16 PM | $256.99 | Down $ -0.38 | $256.99 | $256.99 | 100 |
| 03:14 PM | $257.37 | Up $0.33 | $257.37 | $256.77 | 400 |
| 03:14 PM | $257.37 | Up $0.00 | $257.37 | $256.77 | 0 |
| 03:13 PM | $257.04 | Down $ -0.13 | $257.04 | $257.04 | 200 |
| 03:11 PM | $257.16 | Up $0.61 | $257.16 | $256.95 | 1,000 |
| 03:11 PM | $257.16 | Up $0.00 | $257.16 | $256.95 | 0 |
| 03:10 PM | $256.55 | Up $0.00 | $256.55 | $256.55 | 200 |
| 03:09 PM | $256.55 | Down $ -0.41 | $256.90 | $256.55 | 800 |
| 03:06 PM | $256.96 | Down $ -0.46 | $257.36 | $256.96 | 900 |
| 03:06 PM | $256.96 | Up $0.00 | $257.36 | $256.96 | 0 |
| 03:06 PM | $256.96 | Up $0.00 | $257.36 | $256.96 | 0 |
| 03:05 PM | $257.42 | Up $0.01 | $257.42 | $257.42 | 200 |
| 03:04 PM | $257.41 | Down $ -0.02 | $257.50 | $257.41 | 400 |
| 03:02 PM | $257.43 | Down $ -0.34 | $257.51 | $257.43 | 1,400 |
| 03:02 PM | $257.43 | Up $0.00 | $257.51 | $257.43 | 0 |
| 03:01 PM | $257.77 | Up $0.33 | $257.77 | $257.66 | 2,100 |
| 03:00 PM | $257.44 | Down $ -0.20 | $257.66 | $257.44 | 300 |
| 02:59 PM | $257.64 | Up $0.25 | $257.65 | $257.35 | 800 |
| 02:58 PM | $257.39 | Up $0.01 | $257.39 | $257.39 | 100 |
| 02:57 PM | $257.38 | Up $0.37 | $257.38 | $257.38 | 100 |
| 02:52 PM | $257.01 | Up $0.04 | $257.01 | $257.01 | 200 |
| 02:52 PM | $257.01 | Up $0.00 | $257.01 | $257.01 | 0 |
| 02:52 PM | $257.01 | Up $0.00 | $257.01 | $257.01 | 0 |
| 02:52 PM | $257.01 | Up $0.00 | $257.01 | $257.01 | 0 |
| 02:52 PM | $257.01 | Up $0.00 | $257.01 | $257.01 | 0 |
| 02:50 PM | $256.97 | Down $ -0.04 | $256.97 | $256.97 | 100 |
| 02:50 PM | $256.97 | Up $0.00 | $256.97 | $256.97 | 0 |
| 02:49 PM | $257.01 | Up $0.04 | $257.01 | $257.01 | 100 |
| 02:47 PM | $256.97 | Down $ -1.33 | $257.94 | $256.97 | 1,100 |
| 02:47 PM | $256.97 | Up $0.00 | $257.94 | $256.97 | 0 |
| 02:46 PM | $258.30 | Down $ -0.03 | $258.72 | $258.30 | 2,900 |
| 02:40 PM | $258.33 | Up $0.11 | $258.33 | $258.08 | 200 |
| 02:40 PM | $258.33 | Up $0.00 | $258.33 | $258.08 | 0 |
| 02:40 PM | $258.33 | Up $0.00 | $258.33 | $258.08 | 0 |
| 02:40 PM | $258.33 | Up $0.00 | $258.33 | $258.08 | 0 |
| 02:40 PM | $258.33 | Up $0.00 | $258.33 | $258.08 | 0 |
| 02:40 PM | $258.33 | Up $0.00 | $258.33 | $258.08 | 0 |
| 02:37 PM | $258.22 | Up $0.23 | $258.22 | $257.85 | 2,400 |
| 02:37 PM | $258.22 | Up $0.00 | $258.22 | $257.85 | 0 |
| 02:37 PM | $258.22 | Up $0.00 | $258.22 | $257.85 | 0 |
| 02:35 PM | $257.99 | Up $0.12 | $257.99 | $257.99 | 100 |
| 02:35 PM | $257.99 | Up $0.00 | $257.99 | $257.99 | 0 |
| 02:32 PM | $257.87 | Up $0.30 | $257.87 | $257.26 | 1,800 |
| 02:32 PM | $257.87 | Up $0.00 | $257.87 | $257.26 | 0 |
| 02:32 PM | $257.87 | Up $0.00 | $257.87 | $257.26 | 0 |
| 02:31 PM | $257.57 | Up $0.02 | $257.57 | $257.57 | 100 |
| 02:29 PM | $257.55 | Up $0.30 | $257.55 | $257.50 | 1,400 |
| 02:29 PM | $257.55 | Up $0.00 | $257.55 | $257.50 | 0 |
| 02:25 PM | $257.25 | Down $ -0.23 | $257.47 | $257.25 | 200 |
| 02:25 PM | $257.25 | Up $0.00 | $257.47 | $257.25 | 0 |
| 02:25 PM | $257.25 | Up $0.00 | $257.47 | $257.25 | 0 |
| 02:25 PM | $257.25 | Up $0.00 | $257.47 | $257.25 | 0 |
| 02:23 PM | $257.48 | Up $0.37 | $257.48 | $257.48 | 100 |
| 02:23 PM | $257.48 | Up $0.00 | $257.48 | $257.48 | 0 |
| 02:22 PM | $257.11 | Down $ -0.29 | $257.11 | $257.11 | 100 |
| 02:21 PM | $257.40 | Up $0.20 | $257.40 | $257.40 | 300 |
| 02:20 PM | $257.20 | Up $0.49 | $257.20 | $256.74 | 2,800 |
| 02:18 PM | $256.71 | Up $0.44 | $256.71 | $256.71 | 100 |
| 02:18 PM | $256.71 | Up $0.00 | $256.71 | $256.71 | 0 |
| 02:17 PM | $256.27 | Down $ -0.38 | $256.27 | $256.27 | 100 |
| 02:12 PM | $256.65 | Up $0.15 | $256.65 | $256.65 | 100 |
| 02:12 PM | $256.65 | Up $0.00 | $256.65 | $256.65 | 0 |
| 02:12 PM | $256.65 | Up $0.00 | $256.65 | $256.65 | 0 |
| 02:12 PM | $256.65 | Up $0.00 | $256.65 | $256.65 | 0 |
| 02:12 PM | $256.65 | Up $0.00 | $256.65 | $256.65 | 0 |
| 02:11 PM | $256.50 | Up $0.24 | $256.50 | $256.50 | 300 |
| 02:09 PM | $256.26 | Down $ -0.31 | $256.26 | $256.26 | 100 |
| 02:09 PM | $256.26 | Up $0.00 | $256.26 | $256.26 | 0 |
| 02:02 PM | $256.57 | Up $0.19 | $256.57 | $256.16 | 1,400 |
| 02:02 PM | $256.57 | Up $0.00 | $256.57 | $256.16 | 0 |
| 02:02 PM | $256.57 | Up $0.00 | $256.57 | $256.16 | 0 |
| 02:02 PM | $256.57 | Up $0.00 | $256.57 | $256.16 | 0 |
| 02:02 PM | $256.57 | Up $0.00 | $256.57 | $256.16 | 0 |
| 02:02 PM | $256.57 | Up $0.00 | $256.57 | $256.16 | 0 |
| 02:02 PM | $256.57 | Up $0.00 | $256.57 | $256.16 | 0 |
| 02:00 PM | $256.38 | Down $ -0.02 | $256.38 | $256.29 | 1,000 |
| 02:00 PM | $256.38 | Up $0.00 | $256.38 | $256.29 | 0 |
| 01:59 PM | $256.40 | Down $ -0.16 | $256.55 | $256.40 | 700 |
| 01:57 PM | $256.56 | Up $0.07 | $256.56 | $256.56 | 100 |
| 01:57 PM | $256.56 | Up $0.00 | $256.56 | $256.56 | 0 |
| 01:55 PM | $256.49 | Down $ -0.25 | $256.49 | $256.49 | 100 |
| 01:55 PM | $256.49 | Up $0.00 | $256.49 | $256.49 | 0 |
| 01:45 PM | $256.73 | Up $0.23 | $256.73 | $256.68 | 200 |
| 01:45 PM | $256.73 | Up $0.00 | $256.73 | $256.68 | 0 |
| 01:45 PM | $256.73 | Up $0.00 | $256.73 | $256.68 | 0 |
| 01:45 PM | $256.73 | Up $0.00 | $256.73 | $256.68 | 0 |
| 01:45 PM | $256.73 | Up $0.00 | $256.73 | $256.68 | 0 |
| 01:45 PM | $256.73 | Up $0.00 | $256.73 | $256.68 | 0 |
| 01:45 PM | $256.73 | Up $0.00 | $256.73 | $256.68 | 0 |
| 01:45 PM | $256.73 | Up $0.00 | $256.73 | $256.68 | 0 |
| 01:45 PM | $256.73 | Up $0.00 | $256.73 | $256.68 | 0 |
| 01:45 PM | $256.73 | Up $0.00 | $256.73 | $256.68 | 0 |
| 01:44 PM | $256.50 | Up $0.39 | $256.50 | $256.30 | 600 |
| 01:43 PM | $256.11 | Up $0.10 | $256.11 | $256.04 | 200 |
| 01:42 PM | $256.01 | Up $0.11 | $256.05 | $255.83 | 1,100 |
| 01:39 PM | $255.90 | Down $ -0.06 | $255.90 | $255.78 | 300 |
| 01:39 PM | $255.90 | Up $0.00 | $255.90 | $255.78 | 0 |
| 01:39 PM | $255.90 | Up $0.00 | $255.90 | $255.78 | 0 |
| 01:38 PM | $255.96 | Down $ -0.15 | $255.96 | $255.96 | 100 |
| 01:32 PM | $256.10 | Up $0.61 | $256.10 | $255.74 | 1,800 |
| 01:32 PM | $256.10 | Up $0.00 | $256.10 | $255.74 | 0 |
| 01:32 PM | $256.10 | Up $0.00 | $256.10 | $255.74 | 0 |
| 01:32 PM | $256.10 | Up $0.00 | $256.10 | $255.74 | 0 |
| 01:32 PM | $256.10 | Up $0.00 | $256.10 | $255.74 | 0 |
| 01:32 PM | $256.10 | Up $0.00 | $256.10 | $255.74 | 0 |
| 01:31 PM | $255.50 | Up $0.22 | $255.50 | $255.30 | 200 |
| 01:28 PM | $255.28 | Up $0.00 | $255.28 | $255.28 | 200 |
| 01:28 PM | $255.28 | Up $0.00 | $255.28 | $255.28 | 0 |
| 01:28 PM | $255.28 | Up $0.00 | $255.28 | $255.28 | 0 |
| 01:26 PM | $255.28 | Up $0.06 | $255.28 | $255.28 | 100 |
| 01:26 PM | $255.28 | Up $0.00 | $255.28 | $255.28 | 0 |
| 01:22 PM | $255.22 | Up $0.05 | $255.22 | $255.20 | 300 |
| 01:22 PM | $255.22 | Up $0.00 | $255.22 | $255.20 | 0 |
| 01:22 PM | $255.22 | Up $0.00 | $255.22 | $255.20 | 0 |
| 01:22 PM | $255.22 | Up $0.00 | $255.22 | $255.20 | 0 |
| 01:19 PM | $255.17 | Down $ -0.33 | $255.47 | $255.17 | 200 |
| 01:19 PM | $255.17 | Up $0.00 | $255.47 | $255.17 | 0 |
| 01:19 PM | $255.17 | Up $0.00 | $255.47 | $255.17 | 0 |
| 01:16 PM | $255.50 | Down $ -0.34 | $255.80 | $255.50 | 2,900 |
| 01:16 PM | $255.50 | Up $0.00 | $255.80 | $255.50 | 0 |
| 01:16 PM | $255.50 | Up $0.00 | $255.80 | $255.50 | 0 |
| 01:15 PM | $255.84 | Down $ -0.23 | $255.84 | $255.84 | 100 |
| 01:13 PM | $256.07 | Up $0.28 | $256.07 | $256.07 | 100 |
| 01:13 PM | $256.07 | Up $0.00 | $256.07 | $256.07 | 0 |
| 01:09 PM | $255.79 | Down $ -0.01 | $255.79 | $255.79 | 100 |
| 01:09 PM | $255.79 | Up $0.00 | $255.79 | $255.79 | 0 |
| 01:09 PM | $255.79 | Up $0.00 | $255.79 | $255.79 | 0 |
| 01:09 PM | $255.79 | Up $0.00 | $255.79 | $255.79 | 0 |
| 01:08 PM | $255.80 | Down $ -0.10 | $255.80 | $255.80 | 100 |
| 01:03 PM | $255.90 | Down $ -0.10 | $255.90 | $255.90 | 200 |
| 01:03 PM | $255.90 | Up $0.00 | $255.90 | $255.90 | 0 |
| 01:03 PM | $255.90 | Up $0.00 | $255.90 | $255.90 | 0 |
| 01:03 PM | $255.90 | Up $0.00 | $255.90 | $255.90 | 0 |
| 01:03 PM | $255.90 | Up $0.00 | $255.90 | $255.90 | 0 |
| 01:02 PM | $256.00 | Down $ -0.23 | $256.43 | $256.00 | 300 |
| 12:58 PM | $256.23 | Up $0.03 | $256.23 | $256.23 | 100 |
| 12:58 PM | $256.23 | Up $0.00 | $256.23 | $256.23 | 0 |
| 12:58 PM | $256.23 | Up $0.00 | $256.23 | $256.23 | 0 |
| 12:58 PM | $256.23 | Up $0.00 | $256.23 | $256.23 | 0 |
| 12:57 PM | $256.20 | Down $ -0.03 | $256.20 | $256.20 | 100 |
| 12:55 PM | $256.23 | Down $ -0.07 | $256.23 | $256.23 | 100 |
| 12:55 PM | $256.23 | Up $0.00 | $256.23 | $256.23 | 0 |
| 12:53 PM | $256.30 | Up $0.45 | $256.30 | $256.05 | 400 |
| 12:53 PM | $256.30 | Up $0.00 | $256.30 | $256.05 | 0 |
| 12:51 PM | $255.85 | Down $ -0.02 | $255.85 | $255.85 | 100 |
| 12:51 PM | $255.85 | Up $0.00 | $255.85 | $255.85 | 0 |
| 12:49 PM | $255.87 | Down $ -0.13 | $255.87 | $255.87 | 200 |
| 12:49 PM | $255.87 | Up $0.00 | $255.87 | $255.87 | 0 |
| 12:48 PM | $256.00 | Down $ -0.01 | $256.00 | $256.00 | 100 |
| 12:43 PM | $256.01 | Up $0.01 | $256.02 | $256.00 | 600 |
| 12:43 PM | $256.01 | Up $0.00 | $256.02 | $256.00 | 0 |
| 12:43 PM | $256.01 | Up $0.00 | $256.02 | $256.00 | 0 |
| 12:43 PM | $256.01 | Up $0.00 | $256.02 | $256.00 | 0 |
| 12:43 PM | $256.01 | Up $0.00 | $256.02 | $256.00 | 0 |
| 12:42 PM | $256.00 | Down $ -0.25 | $256.06 | $256.00 | 500 |
| 12:41 PM | $256.25 | Down $ -0.01 | $256.25 | $256.25 | 100 |
| 12:40 PM | $256.26 | Up $0.01 | $256.26 | $256.13 | 300 |
| 12:39 PM | $256.25 | Down $ -0.95 | $256.61 | $256.23 | 3,800 |
| 12:38 PM | $257.20 | Up $0.58 | $257.20 | $257.20 | 100 |
| 12:37 PM | $256.62 | Down $ -0.31 | $256.62 | $256.62 | 100 |
| 12:35 PM | $256.93 | Up $0.28 | $256.93 | $256.93 | 100 |
| 12:35 PM | $256.93 | Up $0.00 | $256.93 | $256.93 | 0 |
| 12:32 PM | $256.65 | Down $ -0.24 | $257.20 | $256.65 | 300 |
| 12:32 PM | $256.65 | Up $0.00 | $257.20 | $256.65 | 0 |
| 12:32 PM | $256.65 | Up $0.00 | $257.20 | $256.65 | 0 |
| 12:28 PM | $256.89 | Up $0.27 | $256.89 | $256.89 | 400 |
| 12:28 PM | $256.89 | Up $0.00 | $256.89 | $256.89 | 0 |
| 12:28 PM | $256.89 | Up $0.00 | $256.89 | $256.89 | 0 |
| 12:28 PM | $256.89 | Up $0.00 | $256.89 | $256.89 | 0 |
| 12:27 PM | $256.62 | Up $0.05 | $256.62 | $256.62 | 100 |
| 12:25 PM | $256.57 | Down $ -0.05 | $256.57 | $256.57 | 100 |
| 12:25 PM | $256.57 | Up $0.00 | $256.57 | $256.57 | 0 |
| 12:24 PM | $256.62 | Down $ -0.30 | $256.90 | $256.62 | 700 |
| 12:20 PM | $256.92 | Up $0.00 | $256.92 | $256.92 | 100 |
| 12:20 PM | $256.92 | Up $0.00 | $256.92 | $256.92 | 0 |
| 12:20 PM | $256.92 | Up $0.00 | $256.92 | $256.92 | 0 |
| 12:20 PM | $256.92 | Up $0.00 | $256.92 | $256.92 | 0 |
| 12:19 PM | $256.92 | Down $ -0.23 | $257.14 | $256.92 | 200 |
| 12:18 PM | $257.16 | Down $ -0.01 | $257.34 | $257.16 | 300 |
| 12:15 PM | $257.16 | Up $0.22 | $257.16 | $257.16 | 100 |
| 12:15 PM | $257.16 | Up $0.00 | $257.16 | $257.16 | 0 |
| 12:15 PM | $257.16 | Up $0.00 | $257.16 | $257.16 | 0 |
| 12:12 PM | $256.94 | Up $0.39 | $257.35 | $256.84 | 1,700 |
| 12:12 PM | $256.94 | Up $0.00 | $257.35 | $256.84 | 0 |
| 12:12 PM | $256.94 | Up $0.00 | $257.35 | $256.84 | 0 |
| 12:10 PM | $256.55 | Up $0.42 | $256.55 | $256.55 | 100 |
| 12:10 PM | $256.55 | Up $0.00 | $256.55 | $256.55 | 0 |
| 12:07 PM | $256.13 | Up $0.12 | $256.13 | $256.13 | 100 |
| 12:07 PM | $256.13 | Up $0.00 | $256.13 | $256.13 | 0 |
| 12:07 PM | $256.13 | Up $0.00 | $256.13 | $256.13 | 0 |
| 12:04 PM | $256.01 | Down $ -0.01 | $256.01 | $256.01 | 100 |
| 12:04 PM | $256.01 | Up $0.00 | $256.01 | $256.01 | 0 |
| 12:04 PM | $256.01 | Up $0.00 | $256.01 | $256.01 | 0 |
| 12:03 PM | $256.02 | Up $0.24 | $256.02 | $255.93 | 1,000 |
| 12:01 PM | $255.78 | Down $ -0.22 | $255.78 | $255.68 | 500 |
| 12:01 PM | $255.78 | Up $0.00 | $255.78 | $255.68 | 0 |
| 11:58 AM | $256.00 | Down $ -0.20 | $256.15 | $256.00 | 500 |
| 11:58 AM | $256.00 | Up $0.00 | $256.15 | $256.00 | 0 |
| 11:58 AM | $256.00 | Up $0.00 | $256.15 | $256.00 | 0 |
| 11:57 AM | $256.20 | Down $ -0.54 | $256.40 | $256.20 | 300 |
| 11:55 AM | $256.74 | Down $ -0.01 | $256.74 | $256.74 | 200 |
| 11:55 AM | $256.74 | Up $0.00 | $256.74 | $256.74 | 0 |
| 11:54 AM | $256.75 | Down $ -0.24 | $256.75 | $256.75 | 200 |
| 11:53 AM | $256.99 | Down $ -0.49 | $257.32 | $256.99 | 6,200 |
| 11:52 AM | $257.48 | Up $0.10 | $257.48 | $257.48 | 100 |
| 11:50 AM | $257.38 | Up $0.04 | $257.38 | $257.38 | 100 |
| 11:50 AM | $257.38 | Up $0.00 | $257.38 | $257.38 | 0 |
| 11:49 AM | $257.34 | Down $ -0.51 | $257.85 | $257.34 | 700 |
| 11:48 AM | $257.85 | Up $0.47 | $257.85 | $257.85 | 100 |
| 11:46 AM | $257.38 | Down $ -0.13 | $257.38 | $257.38 | 200 |
| 11:46 AM | $257.38 | Up $0.00 | $257.38 | $257.38 | 0 |
| 11:44 AM | $257.52 | Up $0.31 | $257.52 | $257.21 | 200 |
| 11:44 AM | $257.52 | Up $0.00 | $257.52 | $257.21 | 0 |
| 11:43 AM | $257.20 | Down $ -0.16 | $257.21 | $257.20 | 200 |
| 11:42 AM | $257.36 | Down $ -0.40 | $257.42 | $257.36 | 500 |
| 11:40 AM | $257.76 | Up $0.00 | $257.76 | $257.76 | 100 |
| 11:40 AM | $257.76 | Up $0.00 | $257.76 | $257.76 | 0 |
| 11:39 AM | $257.76 | Down $ -0.22 | $257.76 | $257.76 | 100 |
| 11:38 AM | $257.98 | Up $0.28 | $257.98 | $257.98 | 100 |
| 11:36 AM | $257.70 | Up $0.03 | $257.70 | $257.70 | 100 |
| 11:36 AM | $257.70 | Up $0.00 | $257.70 | $257.70 | 0 |
| 11:34 AM | $257.67 | Down $ -0.13 | $257.67 | $257.67 | 100 |
| 11:34 AM | $257.67 | Up $0.00 | $257.67 | $257.67 | 0 |
| 11:33 AM | $257.80 | Down $ -0.14 | $257.80 | $257.41 | 600 |
| 11:29 AM | $257.94 | Up $1.14 | $258.10 | $257.63 | 3,900 |
| 11:29 AM | $257.94 | Up $0.00 | $258.10 | $257.63 | 0 |
| 11:29 AM | $257.94 | Up $0.00 | $258.10 | $257.63 | 0 |
| 11:29 AM | $257.94 | Up $0.00 | $258.10 | $257.63 | 0 |
| 11:28 AM | $256.80 | Down $ -0.60 | $256.80 | $256.80 | 100 |
| 11:27 AM | $257.40 | Up $0.38 | $257.40 | $257.21 | 3,600 |
| 11:26 AM | $257.02 | Up $0.15 | $257.02 | $256.84 | 1,600 |
| 11:25 AM | $256.87 | Up $0.47 | $256.87 | $256.25 | 2,800 |
| 11:24 AM | $256.40 | Up $0.47 | $256.40 | $256.00 | 200 |
| 11:23 AM | $255.93 | Up $0.71 | $255.93 | $255.40 | 1,500 |
| 11:21 AM | $255.22 | Up $0.20 | $255.22 | $255.22 | 1,000 |
| 11:21 AM | $255.22 | Up $0.00 | $255.22 | $255.22 | 0 |
| 11:19 AM | $255.02 | Up $0.38 | $255.02 | $255.00 | 200 |
| 11:19 AM | $255.02 | Up $0.00 | $255.02 | $255.00 | 0 |
| 11:18 AM | $254.64 | Down $ -0.18 | $254.82 | $254.62 | 1,500 |
| 11:17 AM | $254.82 | Down $ -0.19 | $254.82 | $254.82 | 100 |
| 11:16 AM | $255.01 | Down $ -0.30 | $255.10 | $255.01 | 1,500 |
| 11:15 AM | $255.31 | Down $ -0.19 | $255.31 | $255.31 | 100 |
| 11:13 AM | $255.50 | Up $0.08 | $255.50 | $255.31 | 900 |
| 11:13 AM | $255.50 | Up $0.00 | $255.50 | $255.31 | 0 |
| 11:12 AM | $255.42 | Up $0.51 | $255.42 | $255.06 | 1,000 |
| 11:11 AM | $254.91 | Down $ -0.31 | $254.91 | $254.91 | 100 |
| 11:08 AM | $255.22 | Up $0.23 | $255.22 | $255.05 | 700 |
| 11:08 AM | $255.22 | Up $0.00 | $255.22 | $255.05 | 0 |
| 11:08 AM | $255.22 | Up $0.00 | $255.22 | $255.05 | 0 |
| 11:07 AM | $254.99 | Up $0.15 | $254.99 | $254.99 | 100 |
| 11:06 AM | $254.84 | Down $ -0.16 | $254.84 | $254.81 | 500 |
| 11:05 AM | $255.00 | Down $ -0.06 | $255.07 | $255.00 | 1,200 |
| 11:03 AM | $255.06 | Down $ -0.04 | $255.28 | $255.06 | 300 |
| 11:03 AM | $255.06 | Up $0.00 | $255.28 | $255.06 | 0 |
| 11:02 AM | $255.10 | Up $0.35 | $255.16 | $254.90 | 1,500 |
| 11:01 AM | $254.75 | Down $ -0.35 | $254.75 | $254.50 | 1,700 |
| 11:00 AM | $255.10 | Down $ -0.39 | $255.75 | $255.00 | 2,700 |
| 10:59 AM | $255.49 | Up $0.25 | $255.49 | $255.36 | 200 |
| 10:56 AM | $255.25 | Up $0.09 | $255.42 | $255.25 | 200 |
| 10:56 AM | $255.25 | Up $0.00 | $255.42 | $255.25 | 0 |
| 10:56 AM | $255.25 | Up $0.00 | $255.42 | $255.25 | 0 |
| 10:55 AM | $255.15 | Down $ -0.41 | $255.21 | $255.15 | 1,500 |
| 10:54 AM | $255.56 | Up $0.20 | $255.56 | $255.55 | 500 |
| 10:53 AM | $255.36 | Down $ -0.15 | $255.36 | $255.36 | 200 |
| 10:52 AM | $255.51 | Up $0.02 | $255.51 | $255.50 | 400 |
| 10:51 AM | $255.49 | Up $0.54 | $255.50 | $255.13 | 1,000 |
| 10:50 AM | $254.95 | Up $0.28 | $254.95 | $254.83 | 1,200 |
| 10:49 AM | $254.67 | Down $ -0.39 | $255.10 | $254.67 | 6,400 |
| 10:47 AM | $255.06 | Down $ -0.36 | $255.20 | $254.80 | 500 |
| 10:47 AM | $255.06 | Up $0.00 | $255.20 | $254.80 | 0 |
| 10:46 AM | $255.42 | Up $0.42 | $255.42 | $254.80 | 500 |
| 10:45 AM | $255.00 | Down $ -0.50 | $255.42 | $255.00 | 3,100 |
| 10:44 AM | $255.50 | Down $ -0.70 | $255.94 | $255.50 | 900 |
| 10:43 AM | $256.20 | Down $ -0.20 | $256.20 | $255.87 | 2,400 |
| 10:42 AM | $256.40 | Down $ -0.35 | $256.60 | $256.40 | 700 |
| 10:41 AM | $256.75 | Down $ -0.06 | $256.83 | $256.75 | 700 |
| 10:40 AM | $256.81 | Down $ -0.04 | $257.21 | $256.81 | 600 |
| 10:39 AM | $256.85 | Down $ -0.43 | $257.22 | $256.67 | 5,100 |
| 10:38 AM | $257.28 | Down $ -0.45 | $257.52 | $257.28 | 2,600 |
| 10:35 AM | $257.73 | Down $ -0.01 | $257.73 | $257.73 | 200 |
| 10:35 AM | $257.73 | Up $0.00 | $257.73 | $257.73 | 0 |
| 10:35 AM | $257.73 | Up $0.00 | $257.73 | $257.73 | 0 |
| 10:34 AM | $257.74 | Down $ -0.82 | $258.00 | $257.58 | 4,200 |
| 10:33 AM | $258.56 | Down $ -0.74 | $259.10 | $258.56 | 2,300 |
| 10:32 AM | $259.30 | Up $0.22 | $259.30 | $259.30 | 200 |
| 10:31 AM | $259.08 | Up $0.18 | $259.08 | $258.66 | 800 |
| 10:30 AM | $258.90 | Up $0.10 | $258.90 | $258.17 | 1,000 |
| 10:29 AM | $258.80 | Up $0.02 | $258.80 | $258.40 | 1,700 |
| 10:28 AM | $258.78 | Up $0.35 | $258.83 | $258.78 | 500 |
| 10:27 AM | $258.43 | Down $ -0.07 | $258.79 | $258.43 | 300 |
| 10:26 AM | $258.50 | Up $0.00 | $258.67 | $258.44 | 300 |
| 10:24 AM | $258.50 | Down $ -0.24 | $258.50 | $258.50 | 100 |
| 10:24 AM | $258.50 | Up $0.00 | $258.50 | $258.50 | 0 |
| 10:23 AM | $258.74 | Up $1.30 | $258.79 | $257.61 | 1,100 |
| 10:21 AM | $257.44 | Down $ -0.46 | $257.80 | $257.29 | 4,700 |
| 10:21 AM | $257.44 | Up $0.00 | $257.80 | $257.29 | 0 |
| 10:19 AM | $257.90 | Down $ -0.32 | $258.08 | $257.90 | 1,500 |
| 10:19 AM | $257.90 | Up $0.00 | $258.08 | $257.90 | 0 |
| 10:18 AM | $258.22 | Up $0.15 | $258.22 | $258.22 | 100 |
| 10:15 AM | $258.07 | Up $0.29 | $258.07 | $257.58 | 3,100 |
| 10:15 AM | $258.07 | Up $0.00 | $258.07 | $257.58 | 0 |
| 10:15 AM | $258.07 | Up $0.00 | $258.07 | $257.58 | 0 |
| 10:14 AM | $257.78 | Down $ -0.22 | $257.78 | $257.78 | 200 |
| 10:13 AM | $258.00 | Up $0.10 | $258.00 | $258.00 | 100 |
| 10:12 AM | $257.90 | Up $0.56 | $257.90 | $257.31 | 1,300 |
| 10:10 AM | $257.34 | Down $ -1.02 | $259.00 | $257.34 | 4,500 |
| 10:10 AM | $257.34 | Up $0.00 | $259.00 | $257.34 | 0 |
| 10:09 AM | $258.36 | Down $ -0.43 | $259.53 | $258.36 | 800 |
| 10:08 AM | $258.79 | Up $0.15 | $258.79 | $258.79 | 300 |
| 10:07 AM | $258.64 | Down $ -0.15 | $258.94 | $258.64 | 500 |
| 10:05 AM | $258.79 | Up $0.02 | $258.85 | $258.79 | 200 |
| 10:05 AM | $258.79 | Up $0.00 | $258.85 | $258.79 | 0 |
| 10:03 AM | $258.77 | Down $ -1.23 | $259.63 | $258.77 | 2,700 |
| 10:03 AM | $258.77 | Up $0.00 | $259.63 | $258.77 | 0 |
| 10:02 AM | $260.00 | Down $ -0.02 | $260.00 | $260.00 | 100 |
| 10:01 AM | $260.02 | Up $0.00 | $260.40 | $260.02 | 900 |
| 09:59 AM | $260.02 | Down $ -0.67 | $260.02 | $260.02 | 100 |
| 09:59 AM | $260.02 | Up $0.00 | $260.02 | $260.02 | 0 |
| 09:57 AM | $260.69 | Down $ -1.87 | $262.50 | $260.69 | 2,600 |
| 09:57 AM | $260.69 | Up $0.00 | $262.50 | $260.69 | 0 |
| 09:56 AM | $262.56 | Up $0.42 | $262.56 | $262.56 | 100 |
| 09:54 AM | $262.14 | Down $ -0.84 | $262.14 | $262.14 | 100 |
| 09:54 AM | $262.14 | Up $0.00 | $262.14 | $262.14 | 0 |
| 09:53 AM | $262.98 | Up $0.06 | $262.98 | $262.94 | 400 |
| 09:51 AM | $262.92 | Up $0.31 | $262.92 | $262.92 | 100 |
| 09:51 AM | $262.92 | Up $0.00 | $262.92 | $262.92 | 0 |
| 09:50 AM | $262.61 | Up $0.97 | $263.12 | $262.06 | 1,100 |
| 09:47 AM | $261.64 | Down $ -1.38 | $261.64 | $261.64 | 200 |
| 09:47 AM | $261.64 | Up $0.00 | $261.64 | $261.64 | 0 |
| 09:47 AM | $261.64 | Up $0.00 | $261.64 | $261.64 | 0 |
| 09:45 AM | $263.02 | Up $0.23 | $263.02 | $263.01 | 400 |
| 09:45 AM | $263.02 | Up $0.00 | $263.02 | $263.01 | 0 |
| 09:44 AM | $262.79 | Up $1.68 | $262.80 | $262.38 | 3,900 |
| 09:43 AM | $261.11 | Down $ -0.01 | $261.80 | $261.11 | 600 |
| 09:41 AM | $261.12 | Down $ -0.88 | $261.12 | $261.12 | 100 |
| 09:41 AM | $261.12 | Up $0.00 | $261.12 | $261.12 | 0 |
| 09:40 AM | $262.00 | Up $0.00 | $262.00 | $262.00 | 300 |
| 09:39 AM | $262.00 | Up $0.19 | $262.00 | $262.00 | 100 |
| 09:37 AM | $261.81 | Up $0.00 | $262.16 | $261.81 | 500 |
| 09:37 AM | $261.81 | Up $0.00 | $262.16 | $261.81 | 0 |
| 09:35 AM | $261.81 | Down $ -1.42 | $262.40 | $261.81 | 2,000 |
| 09:35 AM | $261.81 | Up $0.00 | $262.40 | $261.81 | 0 |
| 09:32 AM | $263.23 | Down $ -0.27 | $263.23 | $262.06 | 300 |
| 09:32 AM | $263.23 | Up $0.00 | $263.23 | $262.06 | 0 |
| 09:32 AM | $263.23 | Up $0.00 | $263.23 | $262.06 | 0 |
| 09:30 AM | $263.50 | Up $2.96 | $263.50 | $261.25 | 3,700 |
| 09:30 AM | $263.50 | Up $0.00 | $263.50 | $261.25 | 0 |
| Previous close | $260.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $258.02 | $255.75 | $258.72 | $255.17 | 109,400 |
| 09/04/2026 | $260.54 | $262.17 | $263.43 | $258.96 | 192,600 |
| 08/04/2026 | $259.39 | $260.45 | $261.25 | $258.05 | 154,900 |
| 07/04/2026 | $244.99 | $244.55 | $247.02 | $243.06 | 212,400 |
| 06/04/2026 | $252.16 | $253.15 | $253.60 | $250.39 | 113,800 |
| 02/04/2026 | $246.55 | $245.18 | $246.91 | $241.00 | 196,000 |
| 01/04/2026 | $259.15 | $259.85 | $260.65 | $254.96 | 192,100 |
| 31/03/2026 | $246.02 | $237.42 | $246.86 | $237.42 | 455,000 |
| 30/03/2026 | $232.07 | $238.40 | $238.40 | $230.13 | 137,100 |
| 27/03/2026 | $237.37 | $239.67 | $239.67 | $235.16 | 128,900 |
| 26/03/2026 | $239.31 | $244.95 | $245.55 | $239.00 | 105,300 |
| 25/03/2026 | $246.47 | $246.72 | $247.34 | $245.39 | 220,600 |
| 24/03/2026 | $235.98 | $234.53 | $237.00 | $233.95 | 208,700 |
| 23/03/2026 | $239.74 | $241.37 | $241.46 | $237.68 | 171,100 |
| 20/03/2026 | $232.55 | $235.31 | $236.00 | $228.66 | 647,300 |
| 19/03/2026 | $240.37 | $239.37 | $241.50 | $238.52 | 185,000 |
| 18/03/2026 | $244.34 | $245.50 | $246.19 | $243.00 | 150,400 |
| 17/03/2026 | $253.80 | $250.58 | $254.13 | $249.60 | 110,300 |
| 16/03/2026 | $247.44 | $249.19 | $249.91 | $247.22 | 114,300 |
| 13/03/2026 | $243.20 | $243.01 | $243.70 | $241.89 | 119,400 |
| 12/03/2026 | $242.52 | $245.78 | $247.28 | $242.49 | 205,300 |
| 11/03/2026 | $252.98 | $247.11 | $253.49 | $246.73 | 223,300 |
| 10/03/2026 | $246.28 | $247.27 | $250.89 | $245.17 | 227,000 |
| 09/03/2026 | $239.55 | $238.00 | $241.04 | $236.44 | 280,600 |
| 06/03/2026 | $245.84 | $252.72 | $253.86 | $245.53 | 333,600 |
| 05/03/2026 | $260.18 | $268.78 | $270.18 | $259.68 | 410,100 |
| 04/03/2026 | $277.08 | $273.05 | $279.88 | $271.74 | 280,000 |
| 03/03/2026 | $269.81 | $264.99 | $272.31 | $264.55 | 168,200 |
| 02/03/2026 | $276.67 | $280.78 | $283.75 | $275.00 | 224,500 |
| 27/02/2026 | $281.89 | $277.61 | $281.90 | $276.94 | 390,500 |
Graphs are not available, please refer to the detailed table