Find a quote

BOMBARDIER INC., CL. B, SV

337.74 Up 7.73 (2.29 %)

Delayed : 2026/07/31 17:40:00

  • Previous close $330.01
  • Opening $333.80
  • Today High $346.16
  • Today Low $324.74
  • Price Bid $336.00
  • Price Ask $336.00
  • 52 Weeks High $377.77
  • 52 Weeks Low $147.61
  • Size Bid 2
  • Size Ask 1
  • Volume 415,283

Intraday history

Hour Last Change High Low Volume
04:00 PM $337.74 Up $0.52 $337.74 $337.74 75,000
03:59 PM $337.22 Down $ -0.44 $338.20 $336.80 10,100
03:58 PM $337.66 Down $ -0.38 $338.22 $337.55 1,800
03:57 PM $338.04 Up $0.40 $338.28 $337.55 2,600
03:56 PM $337.64 Down $ -0.42 $338.03 $337.64 1,200
03:55 PM $338.06 Down $ -1.41 $339.45 $338.05 6,600
03:54 PM $339.47 Down $ -0.16 $339.59 $339.15 2,300
03:53 PM $339.63 Up $0.16 $339.63 $338.91 1,300
03:52 PM $339.47 Down $ -0.14 $339.61 $338.76 1,000
03:51 PM $339.61 Up $0.17 $339.61 $339.44 400
03:50 PM $339.44 Down $ -0.26 $340.25 $338.78 7,000
03:49 PM $339.70 Up $0.02 $339.70 $339.70 400
03:48 PM $339.68 Down $ -0.02 $339.70 $339.21 1,100
03:47 PM $339.70 Up $0.72 $339.70 $339.67 300
03:46 PM $338.98 Up $0.83 $339.00 $338.27 2,100
03:44 PM $338.15 Down $ -0.50 $338.16 $338.15 700
03:44 PM $338.15 Up $0.00 $338.16 $338.15 0
03:43 PM $338.65 Down $ -0.30 $338.75 $338.01 1,600
03:42 PM $338.95 Up $0.26 $338.95 $338.42 1,200
03:41 PM $338.69 Down $ -0.28 $338.69 $338.40 700
03:40 PM $338.97 Up $0.26 $338.97 $338.27 1,000
03:39 PM $338.71 Up $0.22 $339.33 $338.71 200
03:38 PM $338.49 Down $ -0.39 $338.88 $338.21 1,800
03:37 PM $338.88 Up $0.32 $338.88 $338.56 1,400
03:36 PM $338.56 Up $0.33 $338.56 $338.50 300
03:35 PM $338.23 Down $ -0.99 $339.70 $338.23 2,300
03:34 PM $339.22 Down $ -0.78 $339.22 $339.22 100
03:32 PM $340.00 Up $0.25 $340.01 $340.00 300
03:32 PM $340.00 Up $0.00 $340.01 $340.00 0
03:31 PM $339.75 Down $ -0.04 $339.75 $339.45 500
03:30 PM $339.79 Up $0.63 $340.35 $339.52 1,800
03:27 PM $339.16 Up $0.00 $339.16 $339.16 100
03:27 PM $339.16 Up $0.00 $339.16 $339.16 0
03:27 PM $339.16 Up $0.00 $339.16 $339.16 0
03:25 PM $339.16 Down $ -0.90 $340.21 $339.16 1,400
03:25 PM $339.16 Up $0.00 $340.21 $339.16 0
03:24 PM $340.06 Up $0.00 $340.30 $340.06 600
03:23 PM $340.06 Down $ -1.07 $340.47 $340.06 1,300
03:22 PM $341.13 Up $2.14 $341.13 $339.24 900
03:21 PM $338.99 Down $ -0.25 $338.99 $338.99 100
03:20 PM $339.24 Up $0.61 $339.24 $339.09 400
03:18 PM $338.63 Up $0.00 $338.63 $338.63 100
03:18 PM $338.63 Up $0.00 $338.63 $338.63 0
03:16 PM $338.63 Up $0.03 $339.24 $338.63 500
03:16 PM $338.63 Up $0.00 $339.24 $338.63 0
03:14 PM $338.60 Up $0.00 $338.60 $338.60 100
03:14 PM $338.60 Up $0.00 $338.60 $338.60 0
03:13 PM $338.60 Up $0.01 $338.60 $338.60 100
03:11 PM $338.59 Down $ -0.21 $338.59 $338.59 100
03:11 PM $338.59 Up $0.00 $338.59 $338.59 0
03:10 PM $338.80 Down $ -0.37 $339.01 $338.80 500
03:09 PM $339.17 Down $ -0.19 $339.36 $339.12 1,200
03:07 PM $339.36 Down $ -0.41 $339.36 $339.36 100
03:07 PM $339.36 Up $0.00 $339.36 $339.36 0
03:06 PM $339.77 Up $0.13 $339.77 $339.36 700
03:04 PM $339.64 Up $0.00 $339.65 $339.64 300
03:04 PM $339.64 Up $0.00 $339.65 $339.64 0
03:03 PM $339.64 Down $ -2.26 $342.49 $339.64 9,700
03:01 PM $341.90 Up $0.04 $342.02 $341.84 400
03:01 PM $341.90 Up $0.00 $342.02 $341.84 0
02:59 PM $341.86 Up $0.02 $341.86 $341.86 100
02:59 PM $341.86 Up $0.00 $341.86 $341.86 0
02:58 PM $341.84 Down $ -0.24 $341.84 $341.84 100
02:57 PM $342.08 Down $ -0.42 $342.19 $341.88 1,200
02:56 PM $342.50 Down $ -0.09 $342.50 $342.49 200
02:55 PM $342.59 Down $ -1.21 $343.41 $342.59 1,100
02:54 PM $343.80 Down $0.00 $343.81 $343.41 1,100
02:53 PM $343.81 Up $0.00 $343.81 $343.81 100
02:50 PM $343.81 Up $0.10 $344.01 $343.71 900
02:50 PM $343.81 Up $0.00 $344.01 $343.71 0
02:50 PM $343.81 Up $0.00 $344.01 $343.71 0
02:49 PM $343.71 Down $ -0.40 $343.71 $343.71 700
02:46 PM $344.10 Down $ -0.47 $344.78 $344.10 3,100
02:46 PM $344.10 Up $0.00 $344.78 $344.10 0
02:46 PM $344.10 Up $0.00 $344.78 $344.10 0
02:45 PM $344.57 Down $ -0.49 $344.99 $344.57 200
02:44 PM $345.06 Down $ -0.02 $345.06 $345.06 400
02:43 PM $345.08 Down $ -0.52 $345.31 $345.08 1,500
02:42 PM $345.60 Up $0.29 $345.60 $345.60 100
02:39 PM $345.31 Down $ -0.20 $345.48 $345.31 900
02:39 PM $345.31 Up $0.00 $345.48 $345.31 0
02:39 PM $345.31 Up $0.00 $345.48 $345.31 0
02:37 PM $345.51 Down $ -0.38 $346.01 $345.51 1,200
02:37 PM $345.51 Up $0.00 $346.01 $345.51 0
02:36 PM $345.90 Down $ -0.10 $346.00 $345.90 1,200
02:35 PM $345.99 Down $ -0.01 $345.99 $345.99 100
02:34 PM $346.00 Up $0.26 $346.00 $346.00 100
02:32 PM $345.74 Down $ -0.30 $345.74 $345.74 100
02:32 PM $345.74 Up $0.00 $345.74 $345.74 0
02:30 PM $346.04 Up $0.63 $346.04 $346.00 200
02:30 PM $346.04 Up $0.00 $346.04 $346.00 0
02:28 PM $345.41 Down $ -0.08 $345.41 $345.41 100
02:28 PM $345.41 Up $0.00 $345.41 $345.41 0
02:24 PM $345.50 Down $ -0.20 $345.50 $345.50 100
02:24 PM $345.50 Up $0.00 $345.50 $345.50 0
02:24 PM $345.50 Up $0.00 $345.50 $345.50 0
02:24 PM $345.50 Up $0.00 $345.50 $345.50 0
02:23 PM $345.70 Down $ -0.18 $346.16 $345.70 3,600
02:22 PM $345.88 Up $0.43 $345.88 $344.86 5,700
02:19 PM $345.45 Down $ -0.05 $345.45 $345.45 200
02:19 PM $345.45 Up $0.00 $345.45 $345.45 0
02:19 PM $345.45 Up $0.00 $345.45 $345.45 0
02:17 PM $345.50 Up $0.24 $345.50 $345.50 100
02:17 PM $345.50 Up $0.00 $345.50 $345.50 0
02:16 PM $345.27 Up $0.22 $345.27 $345.03 1,400
02:14 PM $345.04 Down $ -0.45 $345.04 $345.04 200
02:14 PM $345.04 Up $0.00 $345.04 $345.04 0
02:13 PM $345.49 Up $0.30 $345.49 $345.02 800
02:12 PM $345.19 Up $0.59 $345.20 $344.90 1,500
02:11 PM $344.60 Up $0.00 $344.62 $344.50 900
02:09 PM $344.60 Down $ -0.29 $344.89 $344.60 200
02:09 PM $344.60 Up $0.00 $344.89 $344.60 0
02:07 PM $344.89 Up $0.10 $344.89 $344.79 500
02:07 PM $344.89 Up $0.00 $344.89 $344.79 0
02:06 PM $344.79 Down $ -0.01 $344.79 $344.79 200
02:04 PM $344.80 Up $0.01 $344.80 $344.79 500
02:04 PM $344.80 Up $0.00 $344.80 $344.79 0
02:03 PM $344.79 Down $ -0.08 $344.79 $344.79 100
02:02 PM $344.87 Up $0.51 $344.87 $344.86 300
01:59 PM $344.36 Down $ -0.19 $344.55 $344.36 1,200
01:59 PM $344.36 Up $0.00 $344.55 $344.36 0
01:59 PM $344.36 Up $0.00 $344.55 $344.36 0
01:58 PM $344.55 Down $ -0.35 $344.55 $344.55 100
01:57 PM $344.90 Up $0.01 $344.90 $344.89 400
01:56 PM $344.89 Down $ -0.07 $344.89 $344.53 300
01:54 PM $344.96 Up $1.72 $344.96 $343.67 4,500
01:54 PM $344.96 Up $0.00 $344.96 $343.67 0
01:50 PM $343.24 Down $ -0.75 $343.24 $343.24 100
01:50 PM $343.24 Up $0.00 $343.24 $343.24 0
01:50 PM $343.24 Up $0.00 $343.24 $343.24 0
01:50 PM $343.24 Up $0.00 $343.24 $343.24 0
01:48 PM $343.99 Up $0.31 $343.99 $343.60 1,700
01:48 PM $343.99 Up $0.00 $343.99 $343.60 0
01:46 PM $343.68 Up $0.68 $343.68 $343.52 400
01:46 PM $343.68 Up $0.00 $343.68 $343.52 0
01:43 PM $343.00 Up $0.79 $343.00 $342.33 6,100
01:43 PM $343.00 Up $0.00 $343.00 $342.33 0
01:43 PM $343.00 Up $0.00 $343.00 $342.33 0
01:41 PM $342.21 Up $0.05 $342.21 $342.21 100
01:41 PM $342.21 Up $0.00 $342.21 $342.21 0
01:39 PM $342.16 Down $ -0.29 $342.36 $342.16 800
01:39 PM $342.16 Up $0.00 $342.36 $342.16 0
01:37 PM $342.45 Down $ -0.20 $342.45 $342.45 500
01:37 PM $342.45 Up $0.00 $342.45 $342.45 0
01:36 PM $342.65 Down $ -0.29 $342.73 $342.45 400
01:35 PM $342.94 Up $0.72 $342.94 $342.49 1,100
01:33 PM $342.22 Down $ -0.02 $342.44 $342.22 800
01:33 PM $342.22 Up $0.00 $342.44 $342.22 0
01:32 PM $342.24 Down $ -0.48 $342.79 $342.24 200
01:31 PM $342.72 Up $0.99 $342.72 $342.48 200
01:29 PM $341.73 Down $ -0.27 $342.47 $341.73 400
01:29 PM $341.73 Up $0.00 $342.47 $341.73 0
01:25 PM $342.00 Up $0.72 $342.00 $341.55 1,100
01:25 PM $342.00 Up $0.00 $342.00 $341.55 0
01:25 PM $342.00 Up $0.00 $342.00 $341.55 0
01:25 PM $342.00 Up $0.00 $342.00 $341.55 0
01:24 PM $341.28 Up $0.77 $341.28 $340.73 1,000
01:23 PM $340.51 Down $ -1.17 $341.18 $340.51 1,400
01:22 PM $341.68 Up $0.01 $341.68 $341.09 3,800
01:21 PM $341.67 Down $ -0.02 $341.67 $341.67 100
01:19 PM $341.69 Up $0.38 $341.69 $341.31 200
01:19 PM $341.69 Up $0.00 $341.69 $341.31 0
01:17 PM $341.31 Up $0.22 $341.31 $341.31 100
01:17 PM $341.31 Up $0.00 $341.31 $341.31 0
01:16 PM $341.09 Down $ -0.61 $341.32 $340.93 1,700
01:14 PM $341.70 Up $0.52 $341.70 $340.90 800
01:14 PM $341.70 Up $0.00 $341.70 $340.90 0
01:12 PM $341.18 Down $ -0.29 $341.18 $341.18 100
01:12 PM $341.18 Up $0.00 $341.18 $341.18 0
01:09 PM $341.47 Up $0.21 $341.47 $341.46 200
01:09 PM $341.47 Up $0.00 $341.47 $341.46 0
01:09 PM $341.47 Up $0.00 $341.47 $341.46 0
01:07 PM $341.26 Up $0.23 $341.26 $341.00 1,600
01:07 PM $341.26 Up $0.00 $341.26 $341.00 0
01:06 PM $341.03 Up $0.01 $341.03 $341.03 100
01:05 PM $341.02 Down $ -0.48 $341.47 $340.90 4,800
01:04 PM $341.50 Up $0.97 $341.50 $340.90 3,700
01:03 PM $340.53 Up $0.35 $340.53 $340.53 100
01:00 PM $340.18 Down $ -1.32 $341.00 $340.18 1,200
01:00 PM $340.18 Up $0.00 $341.00 $340.18 0
01:00 PM $340.18 Up $0.00 $341.00 $340.18 0
12:59 PM $341.50 Up $0.29 $341.50 $341.06 300
12:56 PM $341.22 Down $ -0.29 $341.22 $341.22 200
12:56 PM $341.22 Up $0.00 $341.22 $341.22 0
12:56 PM $341.22 Up $0.00 $341.22 $341.22 0
12:53 PM $341.50 Down $ -0.03 $341.50 $340.97 600
12:53 PM $341.50 Up $0.00 $341.50 $340.97 0
12:53 PM $341.50 Up $0.00 $341.50 $340.97 0
12:52 PM $341.53 Up $0.15 $341.59 $341.15 1,400
12:51 PM $341.38 Up $0.25 $341.38 $341.38 200
12:49 PM $341.13 Up $0.14 $341.13 $340.90 600
12:49 PM $341.13 Up $0.00 $341.13 $340.90 0
12:48 PM $340.99 Down $ -0.01 $340.99 $340.99 200
12:46 PM $341.00 Up $0.90 $341.00 $340.47 2,500
12:46 PM $341.00 Up $0.00 $341.00 $340.47 0
12:44 PM $340.10 Down $ -0.04 $340.19 $339.93 500
12:44 PM $340.10 Up $0.00 $340.19 $339.93 0
12:43 PM $340.14 Down $ -0.64 $340.14 $339.73 1,700
12:41 PM $340.78 Up $0.76 $340.78 $340.48 800
12:41 PM $340.78 Up $0.00 $340.78 $340.48 0
12:40 PM $340.02 Up $0.46 $340.02 $339.53 2,500
12:39 PM $339.56 Up $3.20 $340.00 $336.92 6,100
12:35 PM $336.36 Down $ -0.56 $336.36 $336.21 800
12:35 PM $336.36 Up $0.00 $336.36 $336.21 0
12:35 PM $336.36 Up $0.00 $336.36 $336.21 0
12:35 PM $336.36 Up $0.00 $336.36 $336.21 0
12:34 PM $336.92 Down $ -0.07 $336.92 $336.92 300
12:33 PM $336.99 Down $ -0.01 $336.99 $336.96 200
12:32 PM $337.00 Up $1.40 $337.00 $335.95 2,100
12:31 PM $335.60 Up $0.41 $335.60 $335.20 500
12:30 PM $335.19 Up $0.38 $335.19 $334.63 3,000
12:29 PM $334.81 Up $0.15 $334.81 $334.50 300
12:28 PM $334.66 Down $ -0.14 $334.81 $334.66 200
12:26 PM $334.80 Up $0.50 $334.99 $334.30 1,900
12:26 PM $334.80 Up $0.00 $334.99 $334.30 0
12:25 PM $334.30 Up $0.62 $334.30 $334.30 200
12:24 PM $333.68 Up $0.02 $333.68 $333.67 300
12:23 PM $333.66 Down $ -0.01 $333.66 $333.66 200
12:22 PM $333.67 Up $0.28 $333.67 $333.39 1,800
12:21 PM $333.39 Up $0.63 $333.39 $333.10 400
12:17 PM $332.76 Down $ -0.32 $332.76 $332.76 200
12:17 PM $332.76 Up $0.00 $332.76 $332.76 0
12:17 PM $332.76 Up $0.00 $332.76 $332.76 0
12:17 PM $332.76 Up $0.00 $332.76 $332.76 0
12:15 PM $333.08 Down $ -0.05 $333.36 $332.87 1,000
12:15 PM $333.08 Up $0.00 $333.36 $332.87 0
12:14 PM $333.13 Up $0.86 $333.15 $332.71 1,000
12:11 PM $332.27 Down $ -0.18 $332.48 $332.06 2,700
12:11 PM $332.27 Up $0.00 $332.48 $332.06 0
12:11 PM $332.27 Up $0.00 $332.48 $332.06 0
12:10 PM $332.45 Down $ -0.42 $332.45 $332.45 200
12:09 PM $332.87 Up $0.62 $332.87 $332.87 200
12:08 PM $332.25 Down $ -0.01 $332.25 $332.25 100
12:06 PM $332.26 Down $ -0.52 $332.90 $332.00 3,100
12:06 PM $332.26 Up $0.00 $332.90 $332.00 0
12:05 PM $332.78 Up $1.26 $332.78 $331.52 1,400
12:04 PM $331.52 Up $0.00 $331.52 $331.52 200
12:03 PM $331.52 Down $ -0.15 $331.52 $331.52 400
12:02 PM $331.67 Down $ -0.79 $332.29 $331.67 2,200
12:01 PM $332.46 Up $2.36 $332.46 $330.28 2,300
12:00 PM $330.10 Down $ -0.01 $330.10 $330.10 100
11:57 AM $330.11 Up $0.00 $330.12 $330.11 300
11:57 AM $330.11 Up $0.00 $330.12 $330.11 0
11:57 AM $330.11 Up $0.00 $330.12 $330.11 0
11:56 AM $330.11 Down $ -0.01 $330.12 $329.93 1,500
11:54 AM $330.12 Down $ -0.10 $330.28 $330.10 1,000
11:54 AM $330.12 Up $0.00 $330.28 $330.10 0
11:52 AM $330.22 Up $0.50 $330.22 $330.00 200
11:52 AM $330.22 Up $0.00 $330.22 $330.00 0
11:51 AM $329.73 Up $0.19 $329.73 $329.21 200
11:49 AM $329.54 Up $1.31 $329.54 $328.42 900
11:49 AM $329.54 Up $0.00 $329.54 $328.42 0
11:47 AM $328.23 Down $ -0.48 $328.24 $328.11 400
11:47 AM $328.23 Up $0.00 $328.24 $328.11 0
11:46 AM $328.71 Up $0.29 $328.71 $328.71 100
11:45 AM $328.42 Up $0.06 $328.71 $328.41 700
11:44 AM $328.36 Down $ -0.13 $328.68 $328.25 1,100
11:42 AM $328.49 Down $ -0.10 $328.49 $328.25 600
11:42 AM $328.49 Up $0.00 $328.49 $328.25 0
11:41 AM $328.59 Down $ -0.48 $328.81 $328.59 300
11:40 AM $329.07 Down $ -0.14 $329.46 $329.07 400
11:39 AM $329.21 Down $ -0.44 $329.57 $329.21 1,000
11:38 AM $329.65 Down $ -0.20 $330.25 $329.63 1,200
11:37 AM $329.85 Down $ -0.39 $329.85 $329.85 100
11:36 AM $330.24 Up $0.73 $330.24 $330.24 500
11:35 AM $329.51 Up $0.63 $329.51 $328.48 900
11:34 AM $328.89 Up $0.00 $328.89 $328.89 300
11:31 AM $328.89 Up $0.40 $328.89 $328.89 200
11:31 AM $328.89 Up $0.00 $328.89 $328.89 0
11:31 AM $328.89 Up $0.00 $328.89 $328.89 0
11:29 AM $328.48 Down $ -0.31 $328.62 $328.48 300
11:29 AM $328.48 Up $0.00 $328.62 $328.48 0
11:28 AM $328.79 Up $0.66 $328.79 $328.28 300
11:27 AM $328.13 Down $ -0.41 $328.13 $328.13 100
11:26 AM $328.54 Down $ -1.00 $329.31 $328.54 900
11:25 AM $329.54 Down $ -0.15 $329.54 $329.49 200
11:24 AM $329.69 Down $ -0.03 $329.69 $329.50 300
11:23 AM $329.72 Up $0.00 $329.72 $329.71 300
11:22 AM $329.72 Up $0.07 $329.73 $329.72 300
11:20 AM $329.65 Down $ -0.70 $330.35 $329.64 900
11:20 AM $329.65 Up $0.00 $330.35 $329.64 0
11:19 AM $330.35 Down $ -0.30 $330.37 $330.17 1,300
11:18 AM $330.66 Up $1.44 $330.66 $330.02 1,100
11:16 AM $329.21 Down $ -0.86 $329.58 $329.01 1,500
11:16 AM $329.21 Up $0.00 $329.58 $329.01 0
11:15 AM $330.07 Up $0.70 $330.41 $330.07 1,300
11:13 AM $329.36 Down $ -0.36 $330.00 $329.36 1,000
11:13 AM $329.36 Up $0.00 $330.00 $329.36 0
11:12 AM $329.72 Down $ -0.72 $330.26 $329.72 4,000
11:11 AM $330.44 Down $ -1.00 $331.40 $330.44 3,600
11:10 AM $331.44 Down $ -0.33 $331.45 $331.44 300
11:09 AM $331.77 Up $0.06 $332.20 $331.74 800
11:08 AM $331.71 Down $ -0.01 $331.71 $331.71 1,000
11:07 AM $331.72 Down $ -0.33 $331.72 $331.72 100
11:05 AM $332.05 Up $0.59 $332.05 $331.49 800
11:05 AM $332.05 Up $0.00 $332.05 $331.49 0
11:04 AM $331.46 Up $0.44 $331.90 $331.36 2,700
11:01 AM $331.02 Down $ -1.18 $331.50 $331.02 900
11:01 AM $331.02 Up $0.00 $331.50 $331.02 0
11:01 AM $331.02 Up $0.00 $331.50 $331.02 0
10:59 AM $332.20 Down $ -0.56 $332.60 $332.20 900
10:59 AM $332.20 Up $0.00 $332.60 $332.20 0
10:58 AM $332.77 Down $ -1.21 $333.48 $332.77 1,200
10:57 AM $333.97 Up $0.56 $333.97 $333.97 100
10:56 AM $333.41 Down $ -0.24 $333.95 $333.41 1,100
10:53 AM $333.65 Down $ -0.92 $334.01 $333.65 300
10:53 AM $333.65 Up $0.00 $334.01 $333.65 0
10:53 AM $333.65 Up $0.00 $334.01 $333.65 0
10:51 AM $334.57 Down $ -0.40 $334.80 $334.57 800
10:51 AM $334.57 Up $0.00 $334.80 $334.57 0
10:50 AM $334.97 Down $ -0.42 $335.59 $334.97 1,100
10:49 AM $335.39 Up $0.88 $335.99 $334.99 2,100
10:48 AM $334.51 Up $1.51 $334.51 $333.50 1,800
10:46 AM $333.00 Down $ -0.25 $333.07 $333.00 300
10:46 AM $333.00 Up $0.00 $333.07 $333.00 0
10:45 AM $333.25 Up $0.31 $333.25 $332.22 2,200
10:44 AM $332.94 Up $0.74 $332.94 $332.53 4,400
10:43 AM $332.20 Down $ -0.23 $332.20 $332.20 100
10:42 AM $332.43 Down $ -0.50 $332.93 $332.19 2,700
10:41 AM $332.93 Down $ -0.27 $332.94 $332.93 200
10:40 AM $333.20 Up $0.00 $333.20 $332.94 300
10:39 AM $333.20 Down $ -0.38 $333.20 $332.94 500
10:38 AM $333.59 Down $ -0.11 $333.59 $333.59 100
10:37 AM $333.69 Up $0.36 $333.98 $333.68 400
10:36 AM $333.33 Down $ -0.07 $334.57 $333.31 2,500
10:35 AM $333.40 Up $1.40 $333.40 $332.50 1,900
10:34 AM $332.00 Up $0.81 $332.60 $330.91 4,100
10:33 AM $331.19 Up $0.51 $331.20 $331.19 500
10:32 AM $330.68 Up $0.00 $330.68 $330.68 100
10:31 AM $330.68 Up $0.53 $331.19 $330.55 500
10:29 AM $330.15 Down $ -0.80 $330.55 $330.15 200
10:29 AM $330.15 Up $0.00 $330.55 $330.15 0
10:28 AM $330.95 Up $1.41 $332.00 $329.26 3,600
10:27 AM $329.54 Up $0.06 $329.54 $329.53 300
10:26 AM $329.48 Up $1.53 $329.48 $327.94 500
10:24 AM $327.95 Down $ -0.55 $328.62 $327.88 700
10:24 AM $327.95 Up $0.00 $328.62 $327.88 0
10:23 AM $328.50 Down $ -0.32 $329.08 $328.50 700
10:22 AM $328.82 Down $ -0.21 $328.82 $328.82 100
10:21 AM $329.03 Up $0.61 $329.41 $328.79 1,300
10:20 AM $328.42 Up $0.53 $328.42 $327.90 200
10:19 AM $327.90 Up $0.28 $327.90 $327.90 100
10:18 AM $327.61 Up $1.13 $327.61 $326.53 500
10:17 AM $326.48 Down $ -0.06 $326.48 $326.48 100
10:16 AM $326.54 Up $0.10 $326.54 $326.54 100
10:14 AM $326.44 Up $0.22 $326.50 $326.44 1,300
10:14 AM $326.44 Up $0.00 $326.50 $326.44 0
10:12 AM $326.22 Down $ -0.04 $326.83 $326.22 700
10:12 AM $326.22 Up $0.00 $326.83 $326.22 0
10:11 AM $326.25 Up $1.50 $326.25 $325.75 1,600
10:09 AM $324.75 Down $ -1.28 $326.13 $324.74 900
10:09 AM $324.75 Up $0.00 $326.13 $324.74 0
10:08 AM $326.03 Down $ -0.21 $326.50 $326.03 300
10:07 AM $326.24 Down $ -2.10 $327.96 $326.24 700
10:06 AM $328.34 Down $ -1.67 $329.20 $328.34 700
10:05 AM $330.01 Down $ -0.25 $330.23 $329.61 1,300
10:04 AM $330.26 Down $ -2.42 $332.00 $330.26 1,200
10:03 AM $332.68 Up $0.24 $333.00 $332.68 500
10:01 AM $332.44 Up $0.01 $332.44 $331.84 600
10:01 AM $332.44 Up $0.00 $332.44 $331.84 0
10:00 AM $332.43 Up $0.43 $332.95 $331.84 900
09:59 AM $332.00 Down $ -0.50 $333.40 $332.00 900
09:58 AM $332.50 Up $0.45 $332.50 $331.88 700
09:57 AM $332.05 Down $ -0.12 $333.55 $331.85 2,100
09:56 AM $332.17 Up $0.24 $332.34 $331.45 1,500
09:55 AM $331.93 Up $0.01 $333.52 $331.92 3,300
09:54 AM $331.92 Down $ -0.43 $332.16 $331.92 700
09:53 AM $332.35 Up $0.13 $332.35 $332.00 500
09:50 AM $332.22 Up $3.20 $332.22 $328.38 1,400
09:50 AM $332.22 Up $0.00 $332.22 $328.38 0
09:50 AM $332.22 Up $0.00 $332.22 $328.38 0
09:49 AM $329.02 Down $ -1.12 $329.02 $329.02 100
09:48 AM $330.14 Down $ -0.05 $330.15 $330.14 200
09:47 AM $330.19 Down $ -0.61 $331.37 $330.19 700
09:46 AM $330.80 Down $ -0.64 $330.80 $330.80 800
09:45 AM $331.44 Up $3.08 $332.00 $328.98 3,400
09:42 AM $328.36 Down $ -0.61 $328.36 $327.02 7,600
09:42 AM $328.36 Up $0.00 $328.36 $327.02 0
09:42 AM $328.36 Up $0.00 $328.36 $327.02 0
09:41 AM $328.97 Up $1.52 $328.97 $327.45 1,000
09:39 AM $327.45 Down $ -1.15 $328.01 $327.45 600
09:39 AM $327.45 Up $0.00 $328.01 $327.45 0
09:38 AM $328.60 Down $ -1.33 $329.15 $328.60 1,000
09:36 AM $329.93 Down $ -0.08 $329.93 $329.93 100
09:36 AM $329.93 Up $0.00 $329.93 $329.93 0
09:35 AM $330.01 Down $ -1.64 $331.00 $330.01 400
09:34 AM $331.65 Down $ -0.71 $333.23 $329.02 7,700
09:33 AM $332.36 Down $ -2.34 $333.22 $330.03 6,600
09:32 AM $334.70 Up $1.88 $335.00 $333.00 3,900
09:30 AM $332.82 Up $2.81 $333.81 $332.70 3,100
09:30 AM $332.82 Up $0.00 $333.81 $332.70 0
Previous close $330.01

One month history

Date Closing Opening High Low Volume
30/07/2026 $330.01 $339.21 $340.01 $324.25 329,100
29/07/2026 $358.31 $354.20 $366.00 $353.61 270,400
28/07/2026 $369.46 $363.03 $370.82 $361.55 273,900
27/07/2026 $373.41 $365.82 $374.92 $364.86 178,000
24/07/2026 $366.24 $369.10 $370.99 $363.23 127,400
23/07/2026 $362.02 $357.68 $364.38 $357.36 232,000
22/07/2026 $352.73 $348.93 $352.93 $347.20 202,100
21/07/2026 $353.78 $351.87 $354.57 $349.72 209,700
20/07/2026 $341.50 $339.54 $342.98 $339.15 154,300
17/07/2026 $339.33 $340.60 $341.94 $333.33 242,500
16/07/2026 $333.31 $326.22 $333.84 $323.63 265,200
15/07/2026 $321.41 $321.73 $323.00 $318.16 136,600
14/07/2026 $320.85 $322.78 $322.79 $318.01 127,900
13/07/2026 $324.32 $328.70 $328.94 $323.62 151,700
10/07/2026 $335.71 $332.45 $338.68 $332.00 88,800
09/07/2026 $339.48 $343.62 $344.23 $339.13 147,300
08/07/2026 $338.60 $341.76 $344.11 $338.01 169,600
07/07/2026 $346.72 $341.61 $347.82 $341.30 280,000
06/07/2026 $344.72 $339.16 $344.94 $337.30 248,800
03/07/2026 $324.99 $325.03 $325.54 $323.55 53,700
02/07/2026 $324.99 $326.24 $328.89 $322.06 215,600
30/06/2026 $326.54 $323.26 $327.80 $322.52 185,400
29/06/2026 $330.00 $329.58 $331.53 $326.80 293,700
26/06/2026 $325.42 $320.00 $325.51 $319.02 260,100
25/06/2026 $317.79 $318.23 $320.00 $317.10 88,400
24/06/2026 $316.18 $317.98 $317.98 $311.83 165,200
23/06/2026 $318.64 $313.50 $319.40 $313.50 237,300
22/06/2026 $315.05 $309.37 $315.40 $308.00 130,600
19/06/2026 $314.87 $310.78 $315.11 $310.74 269,100
18/06/2026 $301.57 $301.51 $305.13 $299.49 254,200
Graphs are not available, please refer to the detailed table