Find a quote
BOMBARDIER INC., CL. B, SV
242.75 Down -2.97 (-1.22 %)
Delayed : 2026/04/24 15:51:33
- Previous close $245.72
- Opening $246.34
- Today High $250.99
- Today Low $240.12
- Price Bid $242.55
- Price Ask $242.55
- 52 Weeks High $283.99
- 52 Weeks Low $81.02
- Size Bid 8
- Size Ask 6
- Volume 155,783
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:51 PM | $242.75 | Up $0.00 | $242.75 | $242.75 | 400 |
| 03:50 PM | $242.75 | Down $ -0.15 | $242.94 | $242.75 | 1,700 |
| 03:48 PM | $242.90 | Down $ -0.04 | $243.01 | $242.90 | 500 |
| 03:48 PM | $242.90 | Up $0.00 | $243.01 | $242.90 | 0 |
| 03:47 PM | $242.94 | Up $0.37 | $243.05 | $242.73 | 3,400 |
| 03:46 PM | $242.57 | Down $ -0.27 | $242.84 | $242.57 | 1,600 |
| 03:45 PM | $242.84 | Down $ -0.10 | $242.97 | $242.84 | 300 |
| 03:44 PM | $242.94 | Up $0.00 | $242.94 | $242.94 | 200 |
| 03:43 PM | $242.94 | Up $0.15 | $242.94 | $242.73 | 1,100 |
| 03:42 PM | $242.79 | Up $0.00 | $242.79 | $242.79 | 300 |
| 03:41 PM | $242.79 | Up $0.10 | $242.79 | $242.68 | 900 |
| 03:40 PM | $242.69 | Up $0.00 | $242.69 | $242.45 | 400 |
| 03:38 PM | $242.69 | Up $0.29 | $242.69 | $242.62 | 200 |
| 03:38 PM | $242.69 | Up $0.00 | $242.69 | $242.62 | 0 |
| 03:37 PM | $242.40 | Down $ -0.29 | $242.66 | $242.40 | 300 |
| 03:35 PM | $242.69 | Down $ -0.01 | $242.69 | $242.69 | 100 |
| 03:35 PM | $242.69 | Up $0.00 | $242.69 | $242.69 | 0 |
| 03:34 PM | $242.70 | Down $ -0.18 | $242.82 | $242.47 | 2,300 |
| 03:32 PM | $242.88 | Up $0.16 | $242.88 | $242.72 | 700 |
| 03:32 PM | $242.88 | Up $0.00 | $242.88 | $242.72 | 0 |
| 03:29 PM | $242.72 | Up $0.07 | $242.72 | $242.72 | 400 |
| 03:29 PM | $242.72 | Up $0.00 | $242.72 | $242.72 | 0 |
| 03:29 PM | $242.72 | Up $0.00 | $242.72 | $242.72 | 0 |
| 03:28 PM | $242.65 | Up $0.18 | $242.65 | $242.24 | 1,800 |
| 03:27 PM | $242.47 | Up $0.12 | $242.47 | $242.26 | 600 |
| 03:26 PM | $242.35 | Up $0.19 | $242.35 | $242.35 | 100 |
| 03:25 PM | $242.16 | Down $ -0.14 | $242.16 | $242.16 | 100 |
| 03:24 PM | $242.30 | Down $ -0.33 | $242.48 | $242.29 | 1,000 |
| 03:23 PM | $242.63 | Up $0.16 | $242.63 | $242.49 | 200 |
| 03:22 PM | $242.47 | Down $ -0.03 | $242.59 | $242.47 | 200 |
| 03:17 PM | $242.50 | Up $0.02 | $242.50 | $242.47 | 800 |
| 03:17 PM | $242.50 | Up $0.00 | $242.50 | $242.47 | 0 |
| 03:17 PM | $242.50 | Up $0.00 | $242.50 | $242.47 | 0 |
| 03:17 PM | $242.50 | Up $0.00 | $242.50 | $242.47 | 0 |
| 03:17 PM | $242.50 | Up $0.00 | $242.50 | $242.47 | 0 |
| 03:16 PM | $242.48 | Up $0.17 | $242.48 | $242.31 | 600 |
| 03:15 PM | $242.31 | Up $0.27 | $242.31 | $242.30 | 200 |
| 03:13 PM | $242.04 | Down $ -0.11 | $242.04 | $242.04 | 100 |
| 03:13 PM | $242.04 | Up $0.00 | $242.04 | $242.04 | 0 |
| 03:12 PM | $242.15 | Up $0.09 | $242.15 | $242.05 | 1,100 |
| 03:11 PM | $242.06 | Down $ -0.16 | $242.48 | $242.06 | 300 |
| 03:09 PM | $242.22 | Down $ -0.08 | $242.28 | $242.22 | 200 |
| 03:09 PM | $242.22 | Up $0.00 | $242.28 | $242.22 | 0 |
| 03:08 PM | $242.30 | Down $ -0.58 | $242.90 | $242.30 | 1,500 |
| 03:07 PM | $242.88 | Up $0.36 | $242.88 | $242.88 | 200 |
| 03:04 PM | $242.52 | Up $0.10 | $242.69 | $242.52 | 200 |
| 03:04 PM | $242.52 | Up $0.00 | $242.69 | $242.52 | 0 |
| 03:04 PM | $242.52 | Up $0.00 | $242.69 | $242.52 | 0 |
| 03:02 PM | $242.42 | Down $ -0.21 | $242.68 | $242.42 | 300 |
| 03:02 PM | $242.42 | Up $0.00 | $242.68 | $242.42 | 0 |
| 03:00 PM | $242.63 | Up $0.78 | $242.63 | $241.87 | 4,000 |
| 03:00 PM | $242.63 | Up $0.00 | $242.63 | $241.87 | 0 |
| 02:59 PM | $241.85 | Down $ -0.21 | $241.85 | $241.85 | 100 |
| 02:58 PM | $242.06 | Up $0.19 | $242.06 | $242.06 | 100 |
| 02:55 PM | $241.86 | Down $ -0.23 | $242.00 | $241.86 | 900 |
| 02:55 PM | $241.86 | Up $0.00 | $242.00 | $241.86 | 0 |
| 02:55 PM | $241.86 | Up $0.00 | $242.00 | $241.86 | 0 |
| 02:54 PM | $242.09 | Down $ -0.01 | $242.12 | $242.09 | 400 |
| 02:53 PM | $242.10 | Up $0.00 | $242.11 | $242.10 | 300 |
| 02:52 PM | $242.10 | Down $ -0.01 | $242.10 | $242.10 | 100 |
| 02:51 PM | $242.11 | Down $ -0.18 | $242.14 | $242.11 | 800 |
| 02:50 PM | $242.30 | Up $0.16 | $242.30 | $242.30 | 100 |
| 02:49 PM | $242.13 | Down $ -0.19 | $242.31 | $242.13 | 400 |
| 02:48 PM | $242.32 | Up $0.18 | $242.32 | $242.32 | 100 |
| 02:46 PM | $242.14 | Up $0.02 | $242.14 | $242.14 | 100 |
| 02:46 PM | $242.14 | Up $0.00 | $242.14 | $242.14 | 0 |
| 02:43 PM | $242.12 | Down $ -0.38 | $242.57 | $242.12 | 1,800 |
| 02:43 PM | $242.12 | Up $0.00 | $242.57 | $242.12 | 0 |
| 02:43 PM | $242.12 | Up $0.00 | $242.57 | $242.12 | 0 |
| 02:42 PM | $242.50 | Down $ -0.01 | $242.66 | $242.25 | 5,300 |
| 02:40 PM | $242.51 | Down $ -0.15 | $242.51 | $242.51 | 100 |
| 02:40 PM | $242.51 | Up $0.00 | $242.51 | $242.51 | 0 |
| 02:38 PM | $242.66 | Up $0.01 | $242.66 | $242.66 | 100 |
| 02:38 PM | $242.66 | Up $0.00 | $242.66 | $242.66 | 0 |
| 02:37 PM | $242.65 | Down $ -0.02 | $242.65 | $242.50 | 300 |
| 02:36 PM | $242.67 | Up $0.17 | $242.67 | $242.50 | 600 |
| 02:34 PM | $242.50 | Up $0.00 | $242.50 | $242.50 | 100 |
| 02:34 PM | $242.50 | Up $0.00 | $242.50 | $242.50 | 0 |
| 02:33 PM | $242.50 | Up $0.00 | $242.52 | $242.50 | 200 |
| 02:31 PM | $242.50 | Up $0.00 | $242.50 | $242.50 | 100 |
| 02:31 PM | $242.50 | Up $0.00 | $242.50 | $242.50 | 0 |
| 02:29 PM | $242.50 | Up $0.00 | $242.68 | $242.50 | 200 |
| 02:29 PM | $242.50 | Up $0.00 | $242.68 | $242.50 | 0 |
| 02:27 PM | $242.50 | Down $ -0.02 | $242.50 | $242.50 | 100 |
| 02:27 PM | $242.50 | Up $0.00 | $242.50 | $242.50 | 0 |
| 02:26 PM | $242.52 | Up $0.00 | $242.52 | $242.52 | 100 |
| 02:24 PM | $242.52 | Up $0.02 | $242.52 | $242.52 | 100 |
| 02:24 PM | $242.52 | Up $0.00 | $242.52 | $242.52 | 0 |
| 02:23 PM | $242.50 | Up $0.00 | $242.50 | $242.50 | 100 |
| 02:22 PM | $242.50 | Up $0.00 | $242.50 | $242.50 | 100 |
| 02:21 PM | $242.50 | Up $0.00 | $242.50 | $242.50 | 100 |
| 02:20 PM | $242.50 | Down $ -0.18 | $242.50 | $242.50 | 100 |
| 02:19 PM | $242.68 | Up $0.00 | $242.68 | $242.68 | 100 |
| 02:18 PM | $242.68 | Up $0.17 | $242.68 | $242.52 | 200 |
| 02:17 PM | $242.51 | Down $ -0.35 | $242.51 | $242.50 | 800 |
| 02:15 PM | $242.86 | Up $0.00 | $242.88 | $242.86 | 200 |
| 02:15 PM | $242.86 | Up $0.00 | $242.88 | $242.86 | 0 |
| 02:14 PM | $242.86 | Up $0.46 | $242.86 | $242.86 | 100 |
| 02:12 PM | $242.40 | Down $ -0.17 | $242.75 | $242.40 | 1,900 |
| 02:12 PM | $242.40 | Up $0.00 | $242.75 | $242.40 | 0 |
| 02:10 PM | $242.58 | Up $0.07 | $242.58 | $242.58 | 100 |
| 02:10 PM | $242.58 | Up $0.00 | $242.58 | $242.58 | 0 |
| 02:05 PM | $242.50 | Down $ -0.23 | $242.94 | $242.50 | 2,400 |
| 02:05 PM | $242.50 | Up $0.00 | $242.94 | $242.50 | 0 |
| 02:05 PM | $242.50 | Up $0.00 | $242.94 | $242.50 | 0 |
| 02:05 PM | $242.50 | Up $0.00 | $242.94 | $242.50 | 0 |
| 02:05 PM | $242.50 | Up $0.00 | $242.94 | $242.50 | 0 |
| 02:04 PM | $242.73 | Up $0.01 | $242.73 | $242.73 | 100 |
| 02:02 PM | $242.72 | Down $ -0.22 | $242.72 | $242.72 | 100 |
| 02:02 PM | $242.72 | Up $0.00 | $242.72 | $242.72 | 0 |
| 01:59 PM | $242.94 | Down $ -0.36 | $242.94 | $242.70 | 200 |
| 01:59 PM | $242.94 | Up $0.00 | $242.94 | $242.70 | 0 |
| 01:59 PM | $242.94 | Up $0.00 | $242.94 | $242.70 | 0 |
| 01:54 PM | $243.30 | Up $0.39 | $243.30 | $242.92 | 900 |
| 01:54 PM | $243.30 | Up $0.00 | $243.30 | $242.92 | 0 |
| 01:54 PM | $243.30 | Up $0.00 | $243.30 | $242.92 | 0 |
| 01:54 PM | $243.30 | Up $0.00 | $243.30 | $242.92 | 0 |
| 01:54 PM | $243.30 | Up $0.00 | $243.30 | $242.92 | 0 |
| 01:50 PM | $242.92 | Down $ -0.24 | $243.20 | $242.92 | 300 |
| 01:50 PM | $242.92 | Up $0.00 | $243.20 | $242.92 | 0 |
| 01:50 PM | $242.92 | Up $0.00 | $243.20 | $242.92 | 0 |
| 01:50 PM | $242.92 | Up $0.00 | $243.20 | $242.92 | 0 |
| 01:47 PM | $243.15 | Up $0.43 | $243.15 | $243.15 | 100 |
| 01:47 PM | $243.15 | Up $0.00 | $243.15 | $243.15 | 0 |
| 01:47 PM | $243.15 | Up $0.00 | $243.15 | $243.15 | 0 |
| 01:44 PM | $242.72 | Up $0.62 | $242.72 | $242.23 | 1,100 |
| 01:44 PM | $242.72 | Up $0.00 | $242.72 | $242.23 | 0 |
| 01:44 PM | $242.72 | Up $0.00 | $242.72 | $242.23 | 0 |
| 01:43 PM | $242.10 | Down $ -0.16 | $242.24 | $242.03 | 1,000 |
| 01:41 PM | $242.26 | Down $ -0.26 | $242.26 | $242.26 | 200 |
| 01:41 PM | $242.26 | Up $0.00 | $242.26 | $242.26 | 0 |
| 01:36 PM | $242.52 | Up $0.23 | $242.52 | $242.35 | 500 |
| 01:36 PM | $242.52 | Up $0.00 | $242.52 | $242.35 | 0 |
| 01:36 PM | $242.52 | Up $0.00 | $242.52 | $242.35 | 0 |
| 01:36 PM | $242.52 | Up $0.00 | $242.52 | $242.35 | 0 |
| 01:36 PM | $242.52 | Up $0.00 | $242.52 | $242.35 | 0 |
| 01:34 PM | $242.29 | Down $ -0.05 | $242.29 | $242.29 | 100 |
| 01:34 PM | $242.29 | Up $0.00 | $242.29 | $242.29 | 0 |
| 01:30 PM | $242.34 | Down $ -0.01 | $242.55 | $242.34 | 400 |
| 01:30 PM | $242.34 | Up $0.00 | $242.55 | $242.34 | 0 |
| 01:30 PM | $242.34 | Up $0.00 | $242.55 | $242.34 | 0 |
| 01:30 PM | $242.34 | Up $0.00 | $242.55 | $242.34 | 0 |
| 01:29 PM | $242.35 | Up $0.58 | $242.36 | $242.13 | 1,100 |
| 01:23 PM | $241.77 | Down $ -0.23 | $241.77 | $241.77 | 100 |
| 01:23 PM | $241.77 | Up $0.00 | $241.77 | $241.77 | 0 |
| 01:23 PM | $241.77 | Up $0.00 | $241.77 | $241.77 | 0 |
| 01:23 PM | $241.77 | Up $0.00 | $241.77 | $241.77 | 0 |
| 01:23 PM | $241.77 | Up $0.00 | $241.77 | $241.77 | 0 |
| 01:23 PM | $241.77 | Up $0.00 | $241.77 | $241.77 | 0 |
| 01:22 PM | $242.00 | Down $ -0.20 | $242.04 | $242.00 | 1,000 |
| 01:21 PM | $242.20 | Down $ -0.28 | $242.20 | $242.20 | 200 |
| 01:20 PM | $242.48 | Up $0.44 | $242.48 | $242.04 | 300 |
| 01:18 PM | $242.04 | Down $ -0.79 | $242.30 | $242.04 | 200 |
| 01:18 PM | $242.04 | Up $0.00 | $242.30 | $242.04 | 0 |
| 01:17 PM | $242.83 | Up $0.77 | $242.83 | $242.83 | 300 |
| 01:16 PM | $242.06 | Up $0.00 | $242.06 | $242.06 | 100 |
| 01:13 PM | $242.06 | Down $ -0.54 | $242.06 | $242.06 | 100 |
| 01:13 PM | $242.06 | Up $0.00 | $242.06 | $242.06 | 0 |
| 01:13 PM | $242.06 | Up $0.00 | $242.06 | $242.06 | 0 |
| 01:11 PM | $242.60 | Up $0.41 | $242.60 | $242.60 | 100 |
| 01:11 PM | $242.60 | Up $0.00 | $242.60 | $242.60 | 0 |
| 01:08 PM | $242.19 | Down $ -0.39 | $243.02 | $242.19 | 300 |
| 01:08 PM | $242.19 | Up $0.00 | $243.02 | $242.19 | 0 |
| 01:08 PM | $242.19 | Up $0.00 | $243.02 | $242.19 | 0 |
| 01:03 PM | $242.58 | Down $ -0.31 | $242.75 | $242.58 | 800 |
| 01:03 PM | $242.58 | Up $0.00 | $242.75 | $242.58 | 0 |
| 01:03 PM | $242.58 | Up $0.00 | $242.75 | $242.58 | 0 |
| 01:03 PM | $242.58 | Up $0.00 | $242.75 | $242.58 | 0 |
| 01:03 PM | $242.58 | Up $0.00 | $242.75 | $242.58 | 0 |
| 12:59 PM | $242.89 | Up $0.54 | $242.99 | $242.89 | 300 |
| 12:59 PM | $242.89 | Up $0.00 | $242.99 | $242.89 | 0 |
| 12:59 PM | $242.89 | Up $0.00 | $242.99 | $242.89 | 0 |
| 12:59 PM | $242.89 | Up $0.00 | $242.99 | $242.89 | 0 |
| 12:53 PM | $242.35 | Down $ -0.38 | $242.90 | $242.16 | 2,400 |
| 12:53 PM | $242.35 | Up $0.00 | $242.90 | $242.16 | 0 |
| 12:53 PM | $242.35 | Up $0.00 | $242.90 | $242.16 | 0 |
| 12:53 PM | $242.35 | Up $0.00 | $242.90 | $242.16 | 0 |
| 12:53 PM | $242.35 | Up $0.00 | $242.90 | $242.16 | 0 |
| 12:53 PM | $242.35 | Up $0.00 | $242.90 | $242.16 | 0 |
| 12:51 PM | $242.73 | Up $0.29 | $242.73 | $242.73 | 200 |
| 12:51 PM | $242.73 | Up $0.00 | $242.73 | $242.73 | 0 |
| 12:49 PM | $242.44 | Up $0.32 | $242.44 | $242.44 | 100 |
| 12:49 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 12:47 PM | $242.11 | Down $ -0.04 | $242.11 | $242.11 | 200 |
| 12:47 PM | $242.11 | Up $0.00 | $242.11 | $242.11 | 0 |
| 12:45 PM | $242.15 | Up $0.04 | $242.15 | $242.12 | 200 |
| 12:45 PM | $242.15 | Up $0.00 | $242.15 | $242.12 | 0 |
| 12:43 PM | $242.11 | Down $ -0.37 | $242.12 | $242.11 | 200 |
| 12:43 PM | $242.11 | Up $0.00 | $242.12 | $242.11 | 0 |
| 12:42 PM | $242.48 | Up $0.19 | $242.48 | $242.48 | 100 |
| 12:41 PM | $242.29 | Down $ -0.21 | $242.50 | $242.29 | 1,000 |
| 12:40 PM | $242.50 | Down $ -0.15 | $242.50 | $242.50 | 200 |
| 12:36 PM | $242.65 | Up $0.04 | $242.94 | $242.57 | 1,100 |
| 12:36 PM | $242.65 | Up $0.00 | $242.94 | $242.57 | 0 |
| 12:36 PM | $242.65 | Up $0.00 | $242.94 | $242.57 | 0 |
| 12:36 PM | $242.65 | Up $0.00 | $242.94 | $242.57 | 0 |
| 12:28 PM | $242.61 | Down $ -0.39 | $242.61 | $242.61 | 100 |
| 12:28 PM | $242.61 | Up $0.00 | $242.61 | $242.61 | 0 |
| 12:28 PM | $242.61 | Up $0.00 | $242.61 | $242.61 | 0 |
| 12:28 PM | $242.61 | Up $0.00 | $242.61 | $242.61 | 0 |
| 12:28 PM | $242.61 | Up $0.00 | $242.61 | $242.61 | 0 |
| 12:28 PM | $242.61 | Up $0.00 | $242.61 | $242.61 | 0 |
| 12:28 PM | $242.61 | Up $0.00 | $242.61 | $242.61 | 0 |
| 12:28 PM | $242.61 | Up $0.00 | $242.61 | $242.61 | 0 |
| 12:27 PM | $243.00 | Up $0.00 | $243.00 | $243.00 | 100 |
| 12:25 PM | $243.00 | Up $0.00 | $243.01 | $242.63 | 500 |
| 12:25 PM | $243.00 | Up $0.00 | $243.01 | $242.63 | 0 |
| 12:22 PM | $243.00 | Up $0.04 | $243.28 | $242.96 | 300 |
| 12:22 PM | $243.00 | Up $0.00 | $243.28 | $242.96 | 0 |
| 12:22 PM | $243.00 | Up $0.00 | $243.28 | $242.96 | 0 |
| 12:14 PM | $242.96 | Down $ -0.04 | $242.96 | $242.96 | 200 |
| 12:14 PM | $242.96 | Up $0.00 | $242.96 | $242.96 | 0 |
| 12:14 PM | $242.96 | Up $0.00 | $242.96 | $242.96 | 0 |
| 12:14 PM | $242.96 | Up $0.00 | $242.96 | $242.96 | 0 |
| 12:14 PM | $242.96 | Up $0.00 | $242.96 | $242.96 | 0 |
| 12:14 PM | $242.96 | Up $0.00 | $242.96 | $242.96 | 0 |
| 12:14 PM | $242.96 | Up $0.00 | $242.96 | $242.96 | 0 |
| 12:14 PM | $242.96 | Up $0.00 | $242.96 | $242.96 | 0 |
| 12:13 PM | $243.00 | Up $0.37 | $243.00 | $243.00 | 200 |
| 12:11 PM | $242.63 | Down $ -0.54 | $242.63 | $242.63 | 100 |
| 12:11 PM | $242.63 | Up $0.00 | $242.63 | $242.63 | 0 |
| 12:10 PM | $243.17 | Up $0.54 | $243.17 | $242.35 | 1,300 |
| 12:09 PM | $242.63 | Up $0.28 | $242.63 | $242.63 | 100 |
| 12:08 PM | $242.35 | Down $ -0.64 | $242.81 | $242.35 | 300 |
| 12:07 PM | $242.99 | Down $ -0.21 | $243.20 | $242.99 | 900 |
| 12:05 PM | $243.20 | Down $ -0.13 | $243.20 | $243.20 | 100 |
| 12:05 PM | $243.20 | Up $0.00 | $243.20 | $243.20 | 0 |
| 12:04 PM | $243.33 | Up $0.12 | $243.60 | $243.33 | 300 |
| 12:03 PM | $243.21 | Down $ -0.07 | $243.21 | $243.17 | 300 |
| 12:01 PM | $243.28 | Down $ -0.13 | $243.56 | $243.28 | 500 |
| 12:01 PM | $243.28 | Up $0.00 | $243.56 | $243.28 | 0 |
| 12:00 PM | $243.41 | Up $0.00 | $243.82 | $243.41 | 200 |
| 11:59 AM | $243.41 | Down $ -0.42 | $243.41 | $243.39 | 300 |
| 11:58 AM | $243.83 | Down $ -0.03 | $243.86 | $243.83 | 400 |
| 11:56 AM | $243.86 | Up $0.09 | $243.86 | $243.60 | 600 |
| 11:56 AM | $243.86 | Up $0.00 | $243.86 | $243.60 | 0 |
| 11:55 AM | $243.77 | Up $0.34 | $243.77 | $243.53 | 400 |
| 11:53 AM | $243.43 | Down $ -0.05 | $243.65 | $243.43 | 200 |
| 11:53 AM | $243.43 | Up $0.00 | $243.65 | $243.43 | 0 |
| 11:52 AM | $243.48 | Up $0.13 | $243.48 | $243.48 | 100 |
| 11:50 AM | $243.35 | Up $0.35 | $243.35 | $243.30 | 200 |
| 11:50 AM | $243.35 | Up $0.00 | $243.35 | $243.30 | 0 |
| 11:49 AM | $243.00 | Up $0.05 | $243.00 | $242.94 | 1,100 |
| 11:47 AM | $242.95 | Up $0.09 | $242.95 | $242.95 | 200 |
| 11:47 AM | $242.95 | Up $0.00 | $242.95 | $242.95 | 0 |
| 11:46 AM | $242.86 | Up $0.92 | $242.86 | $241.94 | 400 |
| 11:45 AM | $241.94 | Down $ -0.32 | $242.26 | $241.85 | 1,400 |
| 11:44 AM | $242.27 | Up $0.49 | $242.27 | $241.40 | 1,100 |
| 11:40 AM | $241.77 | Up $0.01 | $241.77 | $241.76 | 200 |
| 11:40 AM | $241.77 | Up $0.00 | $241.77 | $241.76 | 0 |
| 11:40 AM | $241.77 | Up $0.00 | $241.77 | $241.76 | 0 |
| 11:40 AM | $241.77 | Up $0.00 | $241.77 | $241.76 | 0 |
| 11:38 AM | $241.76 | Up $0.09 | $241.76 | $241.38 | 200 |
| 11:38 AM | $241.76 | Up $0.00 | $241.76 | $241.38 | 0 |
| 11:37 AM | $241.67 | Up $0.33 | $241.67 | $241.60 | 500 |
| 11:35 AM | $241.34 | Up $0.36 | $241.60 | $241.10 | 800 |
| 11:35 AM | $241.34 | Up $0.00 | $241.60 | $241.10 | 0 |
| 11:34 AM | $240.98 | Down $ -0.05 | $241.01 | $240.98 | 600 |
| 11:33 AM | $241.03 | Down $ -0.31 | $241.06 | $241.03 | 300 |
| 11:32 AM | $241.34 | Up $0.03 | $241.34 | $241.33 | 200 |
| 11:30 AM | $241.31 | Up $0.21 | $241.31 | $241.10 | 800 |
| 11:30 AM | $241.31 | Up $0.00 | $241.31 | $241.10 | 0 |
| 11:29 AM | $241.10 | Up $0.10 | $241.10 | $241.07 | 800 |
| 11:28 AM | $241.00 | Up $0.00 | $241.07 | $240.99 | 1,700 |
| 11:26 AM | $241.00 | Down $ -0.81 | $241.61 | $241.00 | 1,500 |
| 11:26 AM | $241.00 | Up $0.00 | $241.61 | $241.00 | 0 |
| 11:25 AM | $241.81 | Down $ -1.19 | $242.43 | $241.81 | 600 |
| 11:23 AM | $243.00 | Up $1.40 | $243.02 | $242.33 | 1,200 |
| 11:23 AM | $243.00 | Up $0.00 | $243.02 | $242.33 | 0 |
| 11:22 AM | $241.60 | Up $0.24 | $242.06 | $241.60 | 900 |
| 11:18 AM | $241.36 | Up $1.24 | $241.36 | $240.30 | 3,500 |
| 11:18 AM | $241.36 | Up $0.00 | $241.36 | $240.30 | 0 |
| 11:18 AM | $241.36 | Up $0.00 | $241.36 | $240.30 | 0 |
| 11:18 AM | $241.36 | Up $0.00 | $241.36 | $240.30 | 0 |
| 11:17 AM | $240.12 | Down $ -0.22 | $240.12 | $240.12 | 100 |
| 11:16 AM | $240.34 | Down $ -0.16 | $240.34 | $240.34 | 100 |
| 11:14 AM | $240.50 | Down $ -0.27 | $240.55 | $240.30 | 2,300 |
| 11:14 AM | $240.50 | Up $0.00 | $240.55 | $240.30 | 0 |
| 11:13 AM | $240.77 | Down $ -0.06 | $240.80 | $240.77 | 400 |
| 11:12 AM | $240.83 | Down $ -0.17 | $240.84 | $240.83 | 200 |
| 11:11 AM | $241.00 | Up $0.49 | $241.00 | $240.98 | 1,100 |
| 11:10 AM | $240.51 | Down $ -0.37 | $240.51 | $240.51 | 100 |
| 11:07 AM | $240.88 | Down $ -0.13 | $240.88 | $240.60 | 300 |
| 11:07 AM | $240.88 | Up $0.00 | $240.88 | $240.60 | 0 |
| 11:07 AM | $240.88 | Up $0.00 | $240.88 | $240.60 | 0 |
| 11:06 AM | $241.00 | Up $0.01 | $241.18 | $240.99 | 600 |
| 11:05 AM | $240.99 | Up $0.00 | $241.19 | $240.99 | 400 |
| 11:04 AM | $240.99 | Down $ -0.22 | $240.99 | $240.99 | 100 |
| 11:03 AM | $241.21 | Up $0.03 | $241.44 | $241.21 | 1,300 |
| 11:02 AM | $241.18 | Up $0.88 | $241.18 | $240.30 | 2,100 |
| 11:01 AM | $240.30 | Down $ -0.27 | $240.30 | $240.30 | 100 |
| 11:00 AM | $240.57 | Up $0.44 | $240.57 | $240.57 | 100 |
| 10:59 AM | $240.13 | Down $ -0.01 | $240.79 | $240.13 | 200 |
| 10:57 AM | $240.14 | Down $ -0.36 | $240.20 | $240.14 | 200 |
| 10:57 AM | $240.14 | Up $0.00 | $240.20 | $240.14 | 0 |
| 10:56 AM | $240.50 | Down $ -0.28 | $240.50 | $240.50 | 200 |
| 10:55 AM | $240.79 | Up $0.47 | $240.79 | $240.79 | 100 |
| 10:54 AM | $240.31 | Down $ -0.19 | $240.50 | $240.13 | 500 |
| 10:53 AM | $240.50 | Down $ -0.50 | $240.52 | $240.50 | 600 |
| 10:52 AM | $241.00 | Down $ -1.00 | $241.13 | $241.00 | 1,700 |
| 10:51 AM | $242.00 | Down $ -0.50 | $242.01 | $241.48 | 6,800 |
| 10:50 AM | $242.50 | Up $0.50 | $242.50 | $242.49 | 300 |
| 10:49 AM | $242.00 | Down $ -0.46 | $242.53 | $242.00 | 1,300 |
| 10:48 AM | $242.46 | Down $ -0.11 | $242.54 | $242.46 | 800 |
| 10:47 AM | $242.57 | Down $ -0.44 | $243.20 | $242.57 | 2,200 |
| 10:44 AM | $243.01 | Down $ -0.53 | $243.06 | $243.01 | 300 |
| 10:44 AM | $243.01 | Up $0.00 | $243.06 | $243.01 | 0 |
| 10:44 AM | $243.01 | Up $0.00 | $243.06 | $243.01 | 0 |
| 10:43 AM | $243.54 | Down $ -0.84 | $244.20 | $243.54 | 1,300 |
| 10:42 AM | $244.38 | Down $ -0.10 | $244.38 | $244.38 | 100 |
| 10:41 AM | $244.48 | Up $0.14 | $244.48 | $244.03 | 1,100 |
| 10:37 AM | $244.34 | Up $0.32 | $244.75 | $244.00 | 3,100 |
| 10:37 AM | $244.34 | Up $0.00 | $244.75 | $244.00 | 0 |
| 10:37 AM | $244.34 | Up $0.00 | $244.75 | $244.00 | 0 |
| 10:37 AM | $244.34 | Up $0.00 | $244.75 | $244.00 | 0 |
| 10:36 AM | $244.02 | Down $ -0.04 | $244.02 | $244.02 | 100 |
| 10:35 AM | $244.06 | Up $0.00 | $244.06 | $244.06 | 100 |
| 10:33 AM | $244.06 | Down $ -0.31 | $244.06 | $244.06 | 100 |
| 10:33 AM | $244.06 | Up $0.00 | $244.06 | $244.06 | 0 |
| 10:32 AM | $244.38 | Down $ -0.03 | $244.38 | $244.38 | 100 |
| 10:31 AM | $244.40 | Up $0.03 | $244.40 | $244.40 | 100 |
| 10:30 AM | $244.38 | Up $0.18 | $244.38 | $244.33 | 200 |
| 10:29 AM | $244.20 | Down $ -0.15 | $244.22 | $243.67 | 300 |
| 10:27 AM | $244.35 | Up $0.59 | $244.35 | $244.35 | 100 |
| 10:27 AM | $244.35 | Up $0.00 | $244.35 | $244.35 | 0 |
| 10:26 AM | $243.75 | Down $ -0.59 | $243.75 | $243.75 | 100 |
| 10:24 AM | $244.35 | Up $0.26 | $244.66 | $244.25 | 700 |
| 10:24 AM | $244.35 | Up $0.00 | $244.66 | $244.25 | 0 |
| 10:23 AM | $244.08 | Down $ -1.05 | $244.68 | $244.08 | 300 |
| 10:21 AM | $245.13 | Down $ -0.37 | $245.13 | $244.46 | 1,900 |
| 10:21 AM | $245.13 | Up $0.00 | $245.13 | $244.46 | 0 |
| 10:19 AM | $245.50 | Up $0.00 | $245.51 | $245.50 | 200 |
| 10:19 AM | $245.50 | Up $0.00 | $245.51 | $245.50 | 0 |
| 10:18 AM | $245.50 | Up $0.00 | $245.50 | $245.50 | 200 |
| 10:17 AM | $245.50 | Down $ -0.39 | $245.50 | $245.50 | 100 |
| 10:16 AM | $245.89 | Up $0.21 | $245.89 | $245.89 | 200 |
| 10:12 AM | $245.68 | Up $0.28 | $245.68 | $245.48 | 600 |
| 10:12 AM | $245.68 | Up $0.00 | $245.68 | $245.48 | 0 |
| 10:12 AM | $245.68 | Up $0.00 | $245.68 | $245.48 | 0 |
| 10:12 AM | $245.68 | Up $0.00 | $245.68 | $245.48 | 0 |
| 10:09 AM | $245.40 | Up $0.66 | $245.40 | $244.93 | 2,100 |
| 10:09 AM | $245.40 | Up $0.00 | $245.40 | $244.93 | 0 |
| 10:09 AM | $245.40 | Up $0.00 | $245.40 | $244.93 | 0 |
| 10:05 AM | $244.74 | Up $1.57 | $244.74 | $244.04 | 900 |
| 10:05 AM | $244.74 | Up $0.00 | $244.74 | $244.04 | 0 |
| 10:05 AM | $244.74 | Up $0.00 | $244.74 | $244.04 | 0 |
| 10:05 AM | $244.74 | Up $0.00 | $244.74 | $244.04 | 0 |
| 10:04 AM | $243.17 | Up $0.16 | $243.65 | $243.17 | 1,300 |
| 10:00 AM | $243.01 | Down $ -0.62 | $243.02 | $243.01 | 400 |
| 10:00 AM | $243.01 | Up $0.00 | $243.02 | $243.01 | 0 |
| 10:00 AM | $243.01 | Up $0.00 | $243.02 | $243.01 | 0 |
| 10:00 AM | $243.01 | Up $0.00 | $243.02 | $243.01 | 0 |
| 09:59 AM | $243.63 | Up $0.80 | $243.65 | $242.37 | 500 |
| 09:58 AM | $242.83 | Down $ -0.24 | $243.59 | $242.83 | 300 |
| 09:57 AM | $243.07 | Up $0.96 | $243.07 | $242.78 | 1,700 |
| 09:55 AM | $242.11 | Down $ -0.24 | $242.11 | $242.11 | 200 |
| 09:55 AM | $242.11 | Up $0.00 | $242.11 | $242.11 | 0 |
| 09:54 AM | $242.35 | Down $ -1.23 | $242.70 | $242.35 | 500 |
| 09:53 AM | $243.58 | Up $0.58 | $243.58 | $243.00 | 200 |
| 09:49 AM | $243.00 | Down $ -0.33 | $243.50 | $243.00 | 400 |
| 09:49 AM | $243.00 | Up $0.00 | $243.50 | $243.00 | 0 |
| 09:49 AM | $243.00 | Up $0.00 | $243.50 | $243.00 | 0 |
| 09:49 AM | $243.00 | Up $0.00 | $243.50 | $243.00 | 0 |
| 09:48 AM | $243.33 | Down $ -0.68 | $243.80 | $243.33 | 500 |
| 09:47 AM | $244.01 | Down $ -0.09 | $244.64 | $244.01 | 700 |
| 09:46 AM | $244.10 | Up $0.24 | $244.57 | $244.10 | 400 |
| 09:45 AM | $243.86 | Up $0.81 | $243.86 | $243.40 | 1,200 |
| 09:44 AM | $243.05 | Down $ -0.94 | $243.25 | $242.82 | 2,000 |
| 09:43 AM | $243.99 | Down $ -0.46 | $244.20 | $243.45 | 1,300 |
| 09:42 AM | $244.45 | Down $ -0.97 | $245.14 | $244.45 | 2,600 |
| 09:41 AM | $245.42 | Up $0.41 | $245.42 | $245.42 | 100 |
| 09:39 AM | $245.00 | Up $0.00 | $245.88 | $245.00 | 900 |
| 09:39 AM | $245.00 | Up $0.00 | $245.88 | $245.00 | 0 |
| 09:37 AM | $245.00 | Down $ -0.28 | $245.00 | $245.00 | 100 |
| 09:37 AM | $245.00 | Up $0.00 | $245.00 | $245.00 | 0 |
| 09:36 AM | $245.29 | Down $ -1.72 | $247.70 | $244.14 | 5,600 |
| 09:35 AM | $247.00 | Down $ -2.96 | $247.00 | $247.00 | 700 |
| 09:32 AM | $249.96 | Down $ -1.03 | $249.96 | $249.96 | 100 |
| 09:32 AM | $249.96 | Up $0.00 | $249.96 | $249.96 | 0 |
| 09:32 AM | $249.96 | Up $0.00 | $249.96 | $249.96 | 0 |
| 09:30 AM | $250.99 | Up $5.27 | $250.99 | $246.34 | 1,400 |
| 09:30 AM | $250.99 | Up $0.00 | $250.99 | $246.34 | 0 |
| Previous close | $245.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/04/2026 | $245.72 | $250.56 | $251.11 | $245.08 | 215,600 |
| 22/04/2026 | $250.59 | $249.86 | $251.79 | $249.24 | 125,800 |
| 21/04/2026 | $256.90 | $256.66 | $259.37 | $255.11 | 174,700 |
| 20/04/2026 | $262.84 | $264.51 | $265.02 | $262.23 | 76,800 |
| 17/04/2026 | $267.00 | $266.54 | $268.55 | $264.58 | 196,100 |
| 16/04/2026 | $260.33 | $256.00 | $261.58 | $256.00 | 199,800 |
| 15/04/2026 | $269.00 | $272.00 | $272.24 | $266.83 | 200,900 |
| 14/04/2026 | $278.01 | $273.71 | $278.25 | $272.61 | 256,600 |
| 13/04/2026 | $257.17 | $255.27 | $257.42 | $253.19 | 168,700 |
| 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 | $237.50 | $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 |
Graphs are not available, please refer to the detailed table