Find a quote
BOMBARDIER INC., CL. B, SV
329.43 Down -16.93 (-5.14 %)
Delayed : 2026/10/30 14:15:36
- Previous close $346.36
- Opening $342.79
- Today High $342.80
- Today Low $328.13
- Price Bid $329.09
- Price Ask $329.09
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 4
- Size Ask 2
- Volume 177,839
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:14 PM | $329.43 | Up $0.38 | $329.56 | $329.08 | 300 |
| 02:12 PM | $329.05 | Up $0.05 | $329.60 | $329.05 | 500 |
| 02:12 PM | $329.05 | Up $0.00 | $329.60 | $329.05 | 0 |
| 02:11 PM | $329.00 | Up $0.12 | $329.85 | $328.92 | 3,300 |
| 02:10 PM | $328.88 | Down $ -0.22 | $328.88 | $328.81 | 500 |
| 02:09 PM | $329.10 | Up $0.27 | $329.20 | $328.79 | 1,300 |
| 02:08 PM | $328.83 | Up $0.02 | $329.61 | $328.80 | 1,200 |
| 02:07 PM | $328.81 | Up $0.05 | $329.00 | $328.80 | 1,000 |
| 02:06 PM | $328.76 | Down $ -0.74 | $328.96 | $328.74 | 900 |
| 02:05 PM | $329.50 | Up $0.99 | $329.50 | $328.62 | 1,500 |
| 02:04 PM | $328.51 | Up $0.05 | $328.89 | $328.51 | 700 |
| 02:03 PM | $328.46 | Up $0.02 | $328.46 | $328.46 | 300 |
| 02:02 PM | $328.44 | Up $0.01 | $329.82 | $328.44 | 1,200 |
| 02:01 PM | $328.43 | Down $ -0.70 | $328.43 | $328.43 | 500 |
| 02:00 PM | $329.14 | Up $0.75 | $329.14 | $328.39 | 300 |
| 01:59 PM | $328.39 | Up $0.26 | $329.91 | $328.13 | 700 |
| 01:58 PM | $328.13 | Down $ -0.97 | $329.05 | $328.13 | 800 |
| 01:57 PM | $329.10 | Up $0.00 | $329.11 | $329.10 | 400 |
| 01:56 PM | $329.10 | Down $ -1.24 | $330.39 | $329.10 | 3,100 |
| 01:55 PM | $330.34 | Down $ -0.41 | $330.34 | $330.34 | 200 |
| 01:52 PM | $330.75 | Down $ -0.10 | $330.76 | $330.55 | 1,000 |
| 01:52 PM | $330.75 | Up $0.00 | $330.76 | $330.55 | 0 |
| 01:52 PM | $330.75 | Up $0.00 | $330.76 | $330.55 | 0 |
| 01:50 PM | $330.85 | Down $ -0.94 | $330.85 | $330.85 | 200 |
| 01:50 PM | $330.85 | Up $0.00 | $330.85 | $330.85 | 0 |
| 01:44 PM | $331.79 | Up $0.77 | $331.79 | $331.79 | 100 |
| 01:44 PM | $331.79 | Up $0.00 | $331.79 | $331.79 | 0 |
| 01:44 PM | $331.79 | Up $0.00 | $331.79 | $331.79 | 0 |
| 01:44 PM | $331.79 | Up $0.00 | $331.79 | $331.79 | 0 |
| 01:44 PM | $331.79 | Up $0.00 | $331.79 | $331.79 | 0 |
| 01:44 PM | $331.79 | Up $0.00 | $331.79 | $331.79 | 0 |
| 01:43 PM | $331.02 | Down $ -0.64 | $331.02 | $331.02 | 200 |
| 01:42 PM | $331.66 | Down $ -0.19 | $331.86 | $331.65 | 3,800 |
| 01:39 PM | $331.85 | Up $0.00 | $331.86 | $331.85 | 600 |
| 01:39 PM | $331.85 | Up $0.00 | $331.86 | $331.85 | 0 |
| 01:39 PM | $331.85 | Up $0.00 | $331.86 | $331.85 | 0 |
| 01:38 PM | $331.85 | Up $0.84 | $331.94 | $331.49 | 900 |
| 01:37 PM | $331.01 | Down $ -0.26 | $331.50 | $331.01 | 900 |
| 01:36 PM | $331.27 | Down $ -0.34 | $331.27 | $331.27 | 100 |
| 01:35 PM | $331.61 | Down $ -0.31 | $331.61 | $331.39 | 200 |
| 01:32 PM | $331.92 | Down $ -0.08 | $332.01 | $331.78 | 1,700 |
| 01:32 PM | $331.92 | Up $0.00 | $332.01 | $331.78 | 0 |
| 01:32 PM | $331.92 | Up $0.00 | $332.01 | $331.78 | 0 |
| 01:30 PM | $332.00 | Down $ -0.02 | $332.58 | $332.00 | 4,000 |
| 01:30 PM | $332.00 | Up $0.00 | $332.58 | $332.00 | 0 |
| 01:21 PM | $332.02 | Down $ -0.72 | $332.18 | $332.02 | 300 |
| 01:21 PM | $332.02 | Up $0.00 | $332.18 | $332.02 | 0 |
| 01:21 PM | $332.02 | Up $0.00 | $332.18 | $332.02 | 0 |
| 01:21 PM | $332.02 | Up $0.00 | $332.18 | $332.02 | 0 |
| 01:21 PM | $332.02 | Up $0.00 | $332.18 | $332.02 | 0 |
| 01:21 PM | $332.02 | Up $0.00 | $332.18 | $332.02 | 0 |
| 01:21 PM | $332.02 | Up $0.00 | $332.18 | $332.02 | 0 |
| 01:21 PM | $332.02 | Up $0.00 | $332.18 | $332.02 | 0 |
| 01:21 PM | $332.02 | Up $0.00 | $332.18 | $332.02 | 0 |
| 01:20 PM | $332.74 | Up $0.05 | $333.36 | $332.72 | 3,600 |
| 01:19 PM | $332.69 | Up $0.00 | $332.69 | $332.69 | 200 |
| 01:18 PM | $332.69 | Up $0.01 | $332.69 | $332.69 | 100 |
| 01:17 PM | $332.68 | Down $ -0.04 | $332.89 | $332.68 | 200 |
| 01:16 PM | $332.72 | Down $ -0.28 | $332.85 | $332.72 | 700 |
| 01:15 PM | $333.00 | Down $ -0.06 | $333.00 | $333.00 | 400 |
| 01:14 PM | $333.06 | Up $0.24 | $333.20 | $332.99 | 2,800 |
| 01:13 PM | $332.82 | Down $ -0.03 | $332.82 | $332.68 | 500 |
| 01:12 PM | $332.85 | Up $0.03 | $332.86 | $332.85 | 1,300 |
| 01:07 PM | $332.82 | Down $ -0.40 | $333.32 | $332.78 | 2,100 |
| 01:07 PM | $332.82 | Up $0.00 | $333.32 | $332.78 | 0 |
| 01:07 PM | $332.82 | Up $0.00 | $333.32 | $332.78 | 0 |
| 01:07 PM | $332.82 | Up $0.00 | $333.32 | $332.78 | 0 |
| 01:07 PM | $332.82 | Up $0.00 | $333.32 | $332.78 | 0 |
| 01:03 PM | $333.22 | Up $0.22 | $333.27 | $332.65 | 1,500 |
| 01:03 PM | $333.22 | Up $0.00 | $333.27 | $332.65 | 0 |
| 01:03 PM | $333.22 | Up $0.00 | $333.27 | $332.65 | 0 |
| 01:03 PM | $333.22 | Up $0.00 | $333.27 | $332.65 | 0 |
| 01:02 PM | $333.00 | Up $0.00 | $333.00 | $333.00 | 100 |
| 01:01 PM | $333.00 | Up $0.00 | $333.00 | $333.00 | 100 |
| 12:59 PM | $333.00 | Up $0.17 | $333.01 | $332.83 | 600 |
| 12:59 PM | $333.00 | Up $0.00 | $333.01 | $332.83 | 0 |
| 12:58 PM | $332.83 | Up $0.51 | $332.83 | $332.83 | 500 |
| 12:57 PM | $332.32 | Down $ -0.68 | $332.32 | $332.32 | 100 |
| 12:56 PM | $333.00 | Down $ -0.62 | $333.00 | $333.00 | 200 |
| 12:55 PM | $333.62 | Up $0.62 | $333.62 | $332.61 | 1,700 |
| 12:54 PM | $333.00 | Down $ -0.61 | $333.31 | $333.00 | 1,600 |
| 12:53 PM | $333.61 | Up $0.30 | $333.61 | $332.90 | 1,000 |
| 12:52 PM | $333.31 | Up $0.28 | $333.31 | $333.31 | 100 |
| 12:51 PM | $333.03 | Down $ -0.77 | $333.70 | $333.03 | 2,600 |
| 12:50 PM | $333.80 | Down $ -0.81 | $334.41 | $333.80 | 2,200 |
| 12:49 PM | $334.62 | Down $ -0.31 | $335.01 | $334.24 | 1,300 |
| 12:46 PM | $334.92 | Down $ -0.16 | $334.92 | $334.92 | 200 |
| 12:46 PM | $334.92 | Up $0.00 | $334.92 | $334.92 | 0 |
| 12:46 PM | $334.92 | Up $0.00 | $334.92 | $334.92 | 0 |
| 12:38 PM | $335.08 | Down $ -0.61 | $335.09 | $335.08 | 200 |
| 12:38 PM | $335.08 | Up $0.00 | $335.09 | $335.08 | 0 |
| 12:38 PM | $335.08 | Up $0.00 | $335.09 | $335.08 | 0 |
| 12:38 PM | $335.08 | Up $0.00 | $335.09 | $335.08 | 0 |
| 12:38 PM | $335.08 | Up $0.00 | $335.09 | $335.08 | 0 |
| 12:38 PM | $335.08 | Up $0.00 | $335.09 | $335.08 | 0 |
| 12:38 PM | $335.08 | Up $0.00 | $335.09 | $335.08 | 0 |
| 12:38 PM | $335.08 | Up $0.00 | $335.09 | $335.08 | 0 |
| 12:37 PM | $335.69 | Down $ -0.50 | $335.69 | $335.69 | 300 |
| 12:36 PM | $336.19 | Up $0.68 | $336.19 | $336.19 | 100 |
| 12:35 PM | $335.51 | Up $0.23 | $335.51 | $335.15 | 1,300 |
| 12:33 PM | $335.28 | Down $ -0.24 | $335.51 | $335.28 | 900 |
| 12:33 PM | $335.28 | Up $0.00 | $335.51 | $335.28 | 0 |
| 12:29 PM | $335.52 | Up $0.15 | $335.52 | $335.52 | 500 |
| 12:29 PM | $335.52 | Up $0.00 | $335.52 | $335.52 | 0 |
| 12:29 PM | $335.52 | Up $0.00 | $335.52 | $335.52 | 0 |
| 12:29 PM | $335.52 | Up $0.00 | $335.52 | $335.52 | 0 |
| 12:26 PM | $335.37 | Down $ -0.70 | $335.93 | $334.60 | 2,400 |
| 12:26 PM | $335.37 | Up $0.00 | $335.93 | $334.60 | 0 |
| 12:26 PM | $335.37 | Up $0.00 | $335.93 | $334.60 | 0 |
| 12:22 PM | $336.07 | Up $0.54 | $336.08 | $335.69 | 900 |
| 12:22 PM | $336.07 | Up $0.00 | $336.08 | $335.69 | 0 |
| 12:22 PM | $336.07 | Up $0.00 | $336.08 | $335.69 | 0 |
| 12:22 PM | $336.07 | Up $0.00 | $336.08 | $335.69 | 0 |
| 12:21 PM | $335.53 | Down $ -0.24 | $335.85 | $335.53 | 600 |
| 12:19 PM | $335.77 | Down $ -0.23 | $336.23 | $335.77 | 200 |
| 12:19 PM | $335.77 | Up $0.00 | $336.23 | $335.77 | 0 |
| 12:17 PM | $336.00 | Up $0.30 | $336.01 | $336.00 | 400 |
| 12:17 PM | $336.00 | Up $0.00 | $336.01 | $336.00 | 0 |
| 12:16 PM | $335.70 | Up $0.59 | $335.71 | $335.70 | 500 |
| 12:15 PM | $335.11 | Down $ -1.13 | $335.80 | $335.09 | 400 |
| 12:13 PM | $336.24 | Down $ -0.20 | $336.24 | $336.24 | 100 |
| 12:13 PM | $336.24 | Up $0.00 | $336.24 | $336.24 | 0 |
| 12:10 PM | $336.44 | Down $ -0.51 | $336.44 | $336.44 | 100 |
| 12:10 PM | $336.44 | Up $0.00 | $336.44 | $336.44 | 0 |
| 12:10 PM | $336.44 | Up $0.00 | $336.44 | $336.44 | 0 |
| 12:07 PM | $336.95 | Up $0.99 | $336.95 | $336.41 | 700 |
| 12:07 PM | $336.95 | Up $0.00 | $336.95 | $336.41 | 0 |
| 12:07 PM | $336.95 | Up $0.00 | $336.95 | $336.41 | 0 |
| 12:04 PM | $335.96 | Down $ -0.39 | $336.17 | $335.96 | 500 |
| 12:04 PM | $335.96 | Up $0.00 | $336.17 | $335.96 | 0 |
| 12:04 PM | $335.96 | Up $0.00 | $336.17 | $335.96 | 0 |
| 12:03 PM | $336.35 | Down $ -0.01 | $336.35 | $336.35 | 200 |
| 11:58 AM | $336.37 | Up $0.25 | $336.37 | $336.10 | 2,300 |
| 11:58 AM | $336.37 | Up $0.00 | $336.37 | $336.10 | 0 |
| 11:58 AM | $336.37 | Up $0.00 | $336.37 | $336.10 | 0 |
| 11:58 AM | $336.37 | Up $0.00 | $336.37 | $336.10 | 0 |
| 11:58 AM | $336.37 | Up $0.00 | $336.37 | $336.10 | 0 |
| 11:55 AM | $336.11 | Up $0.01 | $336.11 | $336.11 | 100 |
| 11:55 AM | $336.11 | Up $0.00 | $336.11 | $336.11 | 0 |
| 11:55 AM | $336.11 | Up $0.00 | $336.11 | $336.11 | 0 |
| 11:48 AM | $336.10 | Up $0.39 | $336.10 | $334.62 | 1,100 |
| 11:48 AM | $336.10 | Up $0.00 | $336.10 | $334.62 | 0 |
| 11:48 AM | $336.10 | Up $0.00 | $336.10 | $334.62 | 0 |
| 11:48 AM | $336.10 | Up $0.00 | $336.10 | $334.62 | 0 |
| 11:48 AM | $336.10 | Up $0.00 | $336.10 | $334.62 | 0 |
| 11:48 AM | $336.10 | Up $0.00 | $336.10 | $334.62 | 0 |
| 11:48 AM | $336.10 | Up $0.00 | $336.10 | $334.62 | 0 |
| 11:47 AM | $335.71 | Up $0.68 | $335.71 | $335.55 | 900 |
| 11:42 AM | $335.03 | Up $0.43 | $335.03 | $334.30 | 1,500 |
| 11:42 AM | $335.03 | Up $0.00 | $335.03 | $334.30 | 0 |
| 11:42 AM | $335.03 | Up $0.00 | $335.03 | $334.30 | 0 |
| 11:42 AM | $335.03 | Up $0.00 | $335.03 | $334.30 | 0 |
| 11:42 AM | $335.03 | Up $0.00 | $335.03 | $334.30 | 0 |
| 11:36 AM | $334.60 | Down $ -0.21 | $334.60 | $334.60 | 100 |
| 11:36 AM | $334.60 | Up $0.00 | $334.60 | $334.60 | 0 |
| 11:36 AM | $334.60 | Up $0.00 | $334.60 | $334.60 | 0 |
| 11:36 AM | $334.60 | Up $0.00 | $334.60 | $334.60 | 0 |
| 11:36 AM | $334.60 | Up $0.00 | $334.60 | $334.60 | 0 |
| 11:36 AM | $334.60 | Up $0.00 | $334.60 | $334.60 | 0 |
| 11:35 AM | $334.81 | Down $ -0.62 | $335.00 | $334.81 | 200 |
| 11:31 AM | $335.43 | Down $ -0.59 | $335.91 | $335.43 | 300 |
| 11:31 AM | $335.43 | Up $0.00 | $335.91 | $335.43 | 0 |
| 11:31 AM | $335.43 | Up $0.00 | $335.91 | $335.43 | 0 |
| 11:31 AM | $335.43 | Up $0.00 | $335.91 | $335.43 | 0 |
| 11:27 AM | $336.02 | Up $0.25 | $336.02 | $335.77 | 600 |
| 11:27 AM | $336.02 | Up $0.00 | $336.02 | $335.77 | 0 |
| 11:27 AM | $336.02 | Up $0.00 | $336.02 | $335.77 | 0 |
| 11:27 AM | $336.02 | Up $0.00 | $336.02 | $335.77 | 0 |
| 11:25 AM | $335.77 | Up $0.31 | $335.77 | $335.76 | 200 |
| 11:25 AM | $335.77 | Up $0.00 | $335.77 | $335.76 | 0 |
| 11:24 AM | $335.46 | Down $ -1.30 | $335.85 | $335.46 | 1,000 |
| 11:23 AM | $336.76 | Up $1.46 | $337.00 | $335.31 | 3,500 |
| 11:21 AM | $335.30 | Up $0.26 | $335.30 | $335.30 | 300 |
| 11:21 AM | $335.30 | Up $0.00 | $335.30 | $335.30 | 0 |
| 11:18 AM | $335.04 | Down $ -0.24 | $335.15 | $335.04 | 1,300 |
| 11:18 AM | $335.04 | Up $0.00 | $335.15 | $335.04 | 0 |
| 11:18 AM | $335.04 | Up $0.00 | $335.15 | $335.04 | 0 |
| 11:16 AM | $335.28 | Up $0.61 | $335.28 | $334.91 | 4,900 |
| 11:16 AM | $335.28 | Up $0.00 | $335.28 | $334.91 | 0 |
| 11:15 AM | $334.67 | Up $0.29 | $334.88 | $334.67 | 2,500 |
| 11:14 AM | $334.38 | Down $ -0.24 | $334.39 | $334.25 | 2,000 |
| 11:12 AM | $334.62 | Up $0.56 | $334.62 | $334.06 | 2,700 |
| 11:12 AM | $334.62 | Up $0.00 | $334.62 | $334.06 | 0 |
| 11:11 AM | $334.06 | Down $ -0.23 | $334.08 | $333.80 | 6,200 |
| 11:03 AM | $334.29 | Down $ -0.75 | $334.29 | $334.29 | 1,500 |
| 11:03 AM | $334.29 | Up $0.00 | $334.29 | $334.29 | 0 |
| 11:03 AM | $334.29 | Up $0.00 | $334.29 | $334.29 | 0 |
| 11:03 AM | $334.29 | Up $0.00 | $334.29 | $334.29 | 0 |
| 11:03 AM | $334.29 | Up $0.00 | $334.29 | $334.29 | 0 |
| 11:03 AM | $334.29 | Up $0.00 | $334.29 | $334.29 | 0 |
| 11:03 AM | $334.29 | Up $0.00 | $334.29 | $334.29 | 0 |
| 11:03 AM | $334.29 | Up $0.00 | $334.29 | $334.29 | 0 |
| 11:01 AM | $335.04 | Up $0.01 | $335.04 | $335.03 | 400 |
| 11:01 AM | $335.04 | Up $0.00 | $335.04 | $335.03 | 0 |
| 11:00 AM | $335.03 | Up $1.06 | $335.03 | $334.15 | 1,200 |
| 10:57 AM | $333.97 | Down $ -0.50 | $334.18 | $333.95 | 3,000 |
| 10:57 AM | $333.97 | Up $0.00 | $334.18 | $333.95 | 0 |
| 10:57 AM | $333.97 | Up $0.00 | $334.18 | $333.95 | 0 |
| 10:54 AM | $334.47 | Up $0.78 | $334.47 | $333.97 | 3,200 |
| 10:54 AM | $334.47 | Up $0.00 | $334.47 | $333.97 | 0 |
| 10:54 AM | $334.47 | Up $0.00 | $334.47 | $333.97 | 0 |
| 10:53 AM | $333.69 | Down $ -0.34 | $333.99 | $333.69 | 300 |
| 10:51 AM | $334.03 | Down $ -0.97 | $334.14 | $333.73 | 5,100 |
| 10:51 AM | $334.03 | Up $0.00 | $334.14 | $333.73 | 0 |
| 10:48 AM | $335.00 | Down $ -0.27 | $335.00 | $335.00 | 300 |
| 10:48 AM | $335.00 | Up $0.00 | $335.00 | $335.00 | 0 |
| 10:48 AM | $335.00 | Up $0.00 | $335.00 | $335.00 | 0 |
| 10:47 AM | $335.27 | Up $0.45 | $335.27 | $335.27 | 100 |
| 10:46 AM | $334.82 | Up $1.03 | $334.82 | $333.54 | 1,200 |
| 10:45 AM | $333.79 | Down $ -0.57 | $334.36 | $333.79 | 200 |
| 10:44 AM | $334.36 | Up $0.28 | $334.36 | $334.36 | 200 |
| 10:42 AM | $334.08 | Up $0.61 | $334.08 | $333.78 | 2,100 |
| 10:42 AM | $334.08 | Up $0.00 | $334.08 | $333.78 | 0 |
| 10:41 AM | $333.47 | Up $0.20 | $333.51 | $333.25 | 3,500 |
| 10:40 AM | $333.27 | Up $0.24 | $333.27 | $333.25 | 1,600 |
| 10:39 AM | $333.03 | Up $0.88 | $333.62 | $332.63 | 1,100 |
| 10:38 AM | $332.15 | Up $0.39 | $332.15 | $332.15 | 100 |
| 10:37 AM | $331.76 | Up $0.00 | $331.76 | $331.76 | 100 |
| 10:34 AM | $331.76 | Up $0.82 | $331.76 | $331.26 | 600 |
| 10:34 AM | $331.76 | Up $0.00 | $331.76 | $331.26 | 0 |
| 10:34 AM | $331.76 | Up $0.00 | $331.76 | $331.26 | 0 |
| 10:31 AM | $330.94 | Down $ -0.45 | $330.94 | $330.55 | 900 |
| 10:31 AM | $330.94 | Up $0.00 | $330.94 | $330.55 | 0 |
| 10:31 AM | $330.94 | Up $0.00 | $330.94 | $330.55 | 0 |
| 10:28 AM | $331.39 | Up $0.07 | $331.39 | $331.39 | 100 |
| 10:28 AM | $331.39 | Up $0.00 | $331.39 | $331.39 | 0 |
| 10:28 AM | $331.39 | Up $0.00 | $331.39 | $331.39 | 0 |
| 10:26 AM | $331.32 | Down $ -0.42 | $331.32 | $331.12 | 1,200 |
| 10:26 AM | $331.32 | Up $0.00 | $331.32 | $331.12 | 0 |
| 10:23 AM | $331.74 | Up $0.73 | $331.74 | $330.99 | 1,000 |
| 10:23 AM | $331.74 | Up $0.00 | $331.74 | $330.99 | 0 |
| 10:23 AM | $331.74 | Up $0.00 | $331.74 | $330.99 | 0 |
| 10:21 AM | $331.01 | Down $ -1.00 | $331.65 | $331.00 | 3,000 |
| 10:21 AM | $331.01 | Up $0.00 | $331.65 | $331.00 | 0 |
| 10:19 AM | $332.01 | Down $ -0.12 | $332.01 | $332.01 | 100 |
| 10:19 AM | $332.01 | Up $0.00 | $332.01 | $332.01 | 0 |
| 10:11 AM | $332.13 | Down $ -0.37 | $332.37 | $331.92 | 2,800 |
| 10:11 AM | $332.13 | Up $0.00 | $332.37 | $331.92 | 0 |
| 10:11 AM | $332.13 | Up $0.00 | $332.37 | $331.92 | 0 |
| 10:11 AM | $332.13 | Up $0.00 | $332.37 | $331.92 | 0 |
| 10:11 AM | $332.13 | Up $0.00 | $332.37 | $331.92 | 0 |
| 10:11 AM | $332.13 | Up $0.00 | $332.37 | $331.92 | 0 |
| 10:11 AM | $332.13 | Up $0.00 | $332.37 | $331.92 | 0 |
| 10:11 AM | $332.13 | Up $0.00 | $332.37 | $331.92 | 0 |
| 10:10 AM | $332.50 | Down $ -0.42 | $332.53 | $332.50 | 200 |
| 10:08 AM | $332.92 | Down $ -0.61 | $333.09 | $332.92 | 3,400 |
| 10:08 AM | $332.92 | Up $0.00 | $333.09 | $332.92 | 0 |
| 10:07 AM | $333.53 | Down $ -0.49 | $333.53 | $333.53 | 200 |
| 10:05 AM | $334.02 | Down $ -0.64 | $334.05 | $334.02 | 400 |
| 10:05 AM | $334.02 | Up $0.00 | $334.05 | $334.02 | 0 |
| 10:03 AM | $334.66 | Down $ -0.36 | $334.66 | $334.66 | 100 |
| 10:03 AM | $334.66 | Up $0.00 | $334.66 | $334.66 | 0 |
| 10:02 AM | $335.03 | Down $ -0.52 | $335.03 | $333.88 | 7,600 |
| 10:00 AM | $335.54 | Up $0.47 | $336.31 | $335.53 | 800 |
| 10:00 AM | $335.54 | Up $0.00 | $336.31 | $335.53 | 0 |
| 09:58 AM | $335.07 | Up $0.60 | $335.07 | $334.77 | 600 |
| 09:58 AM | $335.07 | Up $0.00 | $335.07 | $334.77 | 0 |
| 09:57 AM | $334.47 | Down $ -2.03 | $335.90 | $334.47 | 1,200 |
| 09:56 AM | $336.50 | Up $0.11 | $336.60 | $336.49 | 300 |
| 09:53 AM | $336.40 | Down $ -0.61 | $336.40 | $336.40 | 100 |
| 09:53 AM | $336.40 | Up $0.00 | $336.40 | $336.40 | 0 |
| 09:53 AM | $336.40 | Up $0.00 | $336.40 | $336.40 | 0 |
| 09:51 AM | $337.00 | Up $0.00 | $337.00 | $336.42 | 400 |
| 09:51 AM | $337.00 | Up $0.00 | $337.00 | $336.42 | 0 |
| 09:49 AM | $337.00 | Up $0.00 | $337.00 | $337.00 | 900 |
| 09:49 AM | $337.00 | Up $0.00 | $337.00 | $337.00 | 0 |
| 09:48 AM | $337.00 | Up $0.00 | $337.00 | $336.00 | 1,600 |
| 09:46 AM | $337.00 | Up $0.41 | $337.00 | $337.00 | 100 |
| 09:46 AM | $337.00 | Up $0.00 | $337.00 | $337.00 | 0 |
| 09:45 AM | $336.59 | Down $ -0.45 | $336.59 | $336.40 | 400 |
| 09:44 AM | $337.04 | Up $0.60 | $337.12 | $337.04 | 300 |
| 09:42 AM | $336.44 | Down $ -1.23 | $336.67 | $336.00 | 2,300 |
| 09:42 AM | $336.44 | Up $0.00 | $336.67 | $336.00 | 0 |
| 09:41 AM | $337.67 | Down $ -0.33 | $338.45 | $337.67 | 1,200 |
| 09:38 AM | $338.00 | Up $0.36 | $338.00 | $338.00 | 300 |
| 09:38 AM | $338.00 | Up $0.00 | $338.00 | $338.00 | 0 |
| 09:38 AM | $338.00 | Up $0.00 | $338.00 | $338.00 | 0 |
| 09:37 AM | $337.64 | Down $ -0.15 | $338.41 | $335.90 | 2,200 |
| 09:35 AM | $337.79 | Down $ -0.28 | $337.79 | $337.79 | 100 |
| 09:35 AM | $337.79 | Up $0.00 | $337.79 | $337.79 | 0 |
| 09:34 AM | $338.07 | Up $1.02 | $338.07 | $338.05 | 200 |
| 09:33 AM | $337.05 | Down $ -0.54 | $337.05 | $334.95 | 3,800 |
| 09:32 AM | $337.59 | Down $ -0.65 | $337.59 | $337.59 | 200 |
| 09:31 AM | $338.24 | Down $ -1.76 | $340.50 | $338.24 | 2,000 |
| 09:30 AM | $340.00 | Down $ -6.36 | $342.80 | $340.00 | 4,400 |
| Previous close | $346.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/10/2026 | $346.36 | $343.75 | $346.36 | $342.01 | 109,800 |
| 28/10/2026 | $339.77 | $335.85 | $340.01 | $335.85 | 102,700 |
| 27/10/2026 | $336.56 | $335.99 | $337.44 | $334.01 | 173,700 |
| 26/10/2026 | $325.85 | $328.50 | $330.95 | $325.00 | 88,700 |
| 23/10/2026 | $326.56 | $326.96 | $329.74 | $323.78 | 89,700 |
| 22/10/2026 | $322.03 | $324.59 | $327.59 | $321.16 | 153,000 |
| 21/10/2026 | $331.65 | $334.43 | $334.60 | $327.08 | 131,600 |
| 20/10/2026 | $325.32 | $321.79 | $326.00 | $318.48 | 214,600 |
| 19/10/2026 | $311.47 | $311.05 | $312.77 | $309.94 | 142,400 |
| 16/10/2026 | $308.00 | $311.15 | $311.43 | $305.84 | 151,000 |
| 15/10/2026 | $310.59 | $304.69 | $310.59 | $303.57 | 225,700 |
| 14/10/2026 | $290.00 | $296.80 | $297.14 | $289.67 | 233,000 |
| 13/10/2026 | $299.39 | $292.29 | $302.73 | $292.25 | 164,200 |
| 09/10/2026 | $297.59 | $297.99 | $298.66 | $295.68 | 91,900 |
| 08/10/2026 | $294.23 | $294.76 | $296.85 | $292.91 | 164,400 |
| 07/10/2026 | $299.60 | $297.30 | $301.00 | $297.29 | 81,900 |
| 06/10/2026 | $304.27 | $304.24 | $306.99 | $300.06 | 150,500 |
| 05/10/2026 | $305.33 | $308.50 | $310.27 | $304.93 | 109,700 |
| 02/10/2026 | $308.96 | $306.90 | $310.10 | $303.27 | 155,900 |
| 01/10/2026 | $312.55 | $313.93 | $315.66 | $310.44 | 147,100 |
| 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 |
Graphs are not available, please refer to the detailed table