Find a quote
BOMBARDIER INC., CL. B, SV
320.85 Down -3.47 (-1.08 %)
Delayed : 2026/07/14 17:40:00
- Previous close $324.32
- Opening $327.89
- Today High $331.00
- Today Low $318.01
- Price Bid $319.79
- Price Ask $319.79
- 52 Weeks High $347.99
- 52 Weeks Low $147.61
- Size Bid 1
- Size Ask 1
- Volume 195,247
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $320.85 | Up $0.00 | $320.85 | $320.85 | 25,600 |
| 03:59 PM | $320.85 | Up $0.13 | $320.86 | $320.58 | 3,700 |
| 03:58 PM | $320.72 | Down $ -0.08 | $320.94 | $320.72 | 1,500 |
| 03:57 PM | $320.80 | Down $ -0.13 | $321.11 | $320.73 | 2,600 |
| 03:56 PM | $320.93 | Up $0.23 | $320.93 | $320.82 | 900 |
| 03:55 PM | $320.70 | Up $0.37 | $320.70 | $320.25 | 1,700 |
| 03:54 PM | $320.33 | Up $0.08 | $320.33 | $320.27 | 800 |
| 03:53 PM | $320.25 | Up $0.55 | $320.26 | $319.92 | 2,700 |
| 03:51 PM | $319.70 | Down $ -0.13 | $319.82 | $319.70 | 400 |
| 03:51 PM | $319.70 | Up $0.00 | $319.82 | $319.70 | 0 |
| 03:50 PM | $319.83 | Up $0.03 | $320.22 | $319.83 | 2,600 |
| 03:49 PM | $319.80 | Down $ -0.23 | $319.93 | $319.80 | 300 |
| 03:48 PM | $320.03 | Down $ -0.07 | $320.03 | $319.98 | 400 |
| 03:47 PM | $320.10 | Up $0.85 | $320.10 | $319.33 | 1,100 |
| 03:46 PM | $319.25 | Up $0.13 | $319.25 | $319.09 | 1,100 |
| 03:45 PM | $319.12 | Up $0.02 | $319.12 | $319.11 | 300 |
| 03:44 PM | $319.10 | Up $0.00 | $319.10 | $319.10 | 200 |
| 03:43 PM | $319.10 | Up $0.12 | $319.19 | $318.98 | 1,300 |
| 03:42 PM | $318.98 | Up $0.21 | $318.98 | $318.80 | 1,300 |
| 03:40 PM | $318.77 | Up $0.06 | $318.77 | $318.77 | 100 |
| 03:40 PM | $318.77 | Up $0.00 | $318.77 | $318.77 | 0 |
| 03:38 PM | $318.71 | Up $0.00 | $318.71 | $318.71 | 300 |
| 03:38 PM | $318.71 | Up $0.00 | $318.71 | $318.71 | 0 |
| 03:37 PM | $318.71 | Down $ -0.07 | $318.76 | $318.71 | 200 |
| 03:34 PM | $318.78 | Up $0.19 | $318.78 | $318.62 | 1,200 |
| 03:34 PM | $318.78 | Up $0.00 | $318.78 | $318.62 | 0 |
| 03:34 PM | $318.78 | Up $0.00 | $318.78 | $318.62 | 0 |
| 03:33 PM | $318.59 | Up $0.02 | $318.59 | $318.20 | 1,000 |
| 03:32 PM | $318.57 | Up $0.29 | $318.77 | $318.28 | 1,900 |
| 03:31 PM | $318.28 | Up $0.16 | $318.28 | $318.08 | 600 |
| 03:29 PM | $318.12 | Down $ -0.39 | $318.12 | $318.12 | 200 |
| 03:29 PM | $318.12 | Up $0.00 | $318.12 | $318.12 | 0 |
| 03:28 PM | $318.51 | Down $ -0.05 | $318.70 | $318.51 | 600 |
| 03:25 PM | $318.56 | Up $0.08 | $318.56 | $318.48 | 300 |
| 03:25 PM | $318.56 | Up $0.00 | $318.56 | $318.48 | 0 |
| 03:25 PM | $318.56 | Up $0.00 | $318.56 | $318.48 | 0 |
| 03:24 PM | $318.48 | Up $0.24 | $318.54 | $318.10 | 2,600 |
| 03:23 PM | $318.25 | Up $0.13 | $318.25 | $318.12 | 200 |
| 03:22 PM | $318.12 | Down $ -0.13 | $318.37 | $318.12 | 500 |
| 03:21 PM | $318.25 | Up $0.20 | $318.25 | $318.25 | 100 |
| 03:19 PM | $318.05 | Down $ -0.62 | $318.69 | $318.05 | 900 |
| 03:19 PM | $318.05 | Up $0.00 | $318.69 | $318.05 | 0 |
| 03:17 PM | $318.67 | Up $0.00 | $318.85 | $318.67 | 200 |
| 03:17 PM | $318.67 | Up $0.00 | $318.85 | $318.67 | 0 |
| 03:15 PM | $318.67 | Down $ -0.01 | $318.68 | $318.67 | 200 |
| 03:15 PM | $318.67 | Up $0.00 | $318.68 | $318.67 | 0 |
| 03:14 PM | $318.68 | Down $ -0.14 | $318.84 | $318.67 | 800 |
| 03:13 PM | $318.82 | Up $0.15 | $318.82 | $318.82 | 100 |
| 03:07 PM | $318.67 | Down $ -0.18 | $318.80 | $318.67 | 500 |
| 03:07 PM | $318.67 | Up $0.00 | $318.80 | $318.67 | 0 |
| 03:07 PM | $318.67 | Up $0.00 | $318.80 | $318.67 | 0 |
| 03:07 PM | $318.67 | Up $0.00 | $318.80 | $318.67 | 0 |
| 03:07 PM | $318.67 | Up $0.00 | $318.80 | $318.67 | 0 |
| 03:07 PM | $318.67 | Up $0.00 | $318.80 | $318.67 | 0 |
| 03:06 PM | $318.85 | Up $0.09 | $318.85 | $318.85 | 100 |
| 03:05 PM | $318.76 | Up $0.26 | $318.81 | $318.66 | 700 |
| 03:04 PM | $318.50 | Down $ -0.27 | $318.50 | $318.50 | 100 |
| 03:03 PM | $318.77 | Up $0.72 | $318.77 | $318.34 | 1,800 |
| 03:02 PM | $318.05 | Up $0.04 | $318.05 | $318.05 | 200 |
| 03:00 PM | $318.01 | Down $ -0.01 | $318.01 | $318.01 | 300 |
| 03:00 PM | $318.01 | Up $0.00 | $318.01 | $318.01 | 0 |
| 02:59 PM | $318.02 | Down $ -0.33 | $318.25 | $318.02 | 400 |
| 02:58 PM | $318.35 | Down $ -0.05 | $318.39 | $318.35 | 1,200 |
| 02:57 PM | $318.40 | Up $0.02 | $318.45 | $318.40 | 900 |
| 02:56 PM | $318.38 | Up $0.01 | $318.38 | $318.38 | 100 |
| 02:55 PM | $318.37 | Down $ -0.25 | $318.37 | $318.37 | 100 |
| 02:54 PM | $318.62 | Up $0.37 | $318.70 | $318.59 | 1,200 |
| 02:53 PM | $318.25 | Up $0.05 | $318.27 | $318.25 | 300 |
| 02:51 PM | $318.20 | Up $0.05 | $318.20 | $318.20 | 100 |
| 02:51 PM | $318.20 | Up $0.00 | $318.20 | $318.20 | 0 |
| 02:50 PM | $318.15 | Down $ -0.37 | $318.15 | $318.13 | 200 |
| 02:49 PM | $318.52 | Up $0.43 | $318.61 | $318.04 | 1,900 |
| 02:45 PM | $318.09 | Down $ -0.24 | $318.09 | $318.09 | 200 |
| 02:45 PM | $318.09 | Up $0.00 | $318.09 | $318.09 | 0 |
| 02:45 PM | $318.09 | Up $0.00 | $318.09 | $318.09 | 0 |
| 02:45 PM | $318.09 | Up $0.00 | $318.09 | $318.09 | 0 |
| 02:44 PM | $318.33 | Down $ -0.17 | $318.75 | $318.33 | 1,100 |
| 02:43 PM | $318.50 | Up $0.31 | $318.50 | $318.50 | 100 |
| 02:42 PM | $318.19 | Down $ -0.31 | $318.19 | $318.19 | 200 |
| 02:41 PM | $318.50 | Down $ -0.70 | $319.60 | $318.50 | 2,000 |
| 02:40 PM | $319.20 | Down $ -0.05 | $319.50 | $319.20 | 1,000 |
| 02:39 PM | $319.25 | Down $ -0.07 | $319.47 | $319.25 | 300 |
| 02:37 PM | $319.32 | Down $ -0.08 | $319.33 | $319.32 | 200 |
| 02:37 PM | $319.32 | Up $0.00 | $319.33 | $319.32 | 0 |
| 02:36 PM | $319.40 | Down $ -0.40 | $319.80 | $319.40 | 300 |
| 02:32 PM | $319.80 | Down $ -0.20 | $320.16 | $319.75 | 2,400 |
| 02:32 PM | $319.80 | Up $0.00 | $320.16 | $319.75 | 0 |
| 02:32 PM | $319.80 | Up $0.00 | $320.16 | $319.75 | 0 |
| 02:32 PM | $319.80 | Up $0.00 | $320.16 | $319.75 | 0 |
| 02:31 PM | $320.00 | Down $ -0.30 | $320.29 | $320.00 | 6,000 |
| 02:30 PM | $320.30 | Up $0.19 | $320.30 | $320.30 | 100 |
| 02:28 PM | $320.11 | Down $ -0.61 | $320.40 | $320.11 | 300 |
| 02:28 PM | $320.11 | Up $0.00 | $320.40 | $320.11 | 0 |
| 02:27 PM | $320.72 | Down $ -0.09 | $320.72 | $320.20 | 1,800 |
| 02:24 PM | $320.81 | Down $ -0.02 | $320.83 | $320.81 | 700 |
| 02:24 PM | $320.81 | Up $0.00 | $320.83 | $320.81 | 0 |
| 02:24 PM | $320.81 | Up $0.00 | $320.83 | $320.81 | 0 |
| 02:23 PM | $320.83 | Down $ -0.20 | $321.03 | $320.83 | 200 |
| 02:22 PM | $321.03 | Up $0.21 | $321.03 | $320.89 | 2,100 |
| 02:21 PM | $320.82 | Up $0.01 | $320.82 | $320.82 | 200 |
| 02:20 PM | $320.81 | Up $0.06 | $320.81 | $320.76 | 300 |
| 02:19 PM | $320.75 | Down $ -0.14 | $320.75 | $320.75 | 100 |
| 02:18 PM | $320.89 | Up $0.27 | $320.89 | $320.87 | 400 |
| 02:16 PM | $320.62 | Down $ -0.13 | $320.75 | $320.62 | 300 |
| 02:16 PM | $320.62 | Up $0.00 | $320.75 | $320.62 | 0 |
| 02:13 PM | $320.75 | Up $0.01 | $320.75 | $320.75 | 100 |
| 02:13 PM | $320.75 | Up $0.00 | $320.75 | $320.75 | 0 |
| 02:13 PM | $320.75 | Up $0.00 | $320.75 | $320.75 | 0 |
| 02:11 PM | $320.74 | Down $ -0.08 | $320.83 | $320.74 | 1,400 |
| 02:11 PM | $320.74 | Up $0.00 | $320.83 | $320.74 | 0 |
| 02:10 PM | $320.82 | Down $ -0.19 | $320.82 | $320.82 | 100 |
| 02:02 PM | $321.01 | Up $0.01 | $321.01 | $320.75 | 1,200 |
| 02:02 PM | $321.01 | Up $0.00 | $321.01 | $320.75 | 0 |
| 02:02 PM | $321.01 | Up $0.00 | $321.01 | $320.75 | 0 |
| 02:02 PM | $321.01 | Up $0.00 | $321.01 | $320.75 | 0 |
| 02:02 PM | $321.01 | Up $0.00 | $321.01 | $320.75 | 0 |
| 02:02 PM | $321.01 | Up $0.00 | $321.01 | $320.75 | 0 |
| 02:02 PM | $321.01 | Up $0.00 | $321.01 | $320.75 | 0 |
| 02:02 PM | $321.01 | Up $0.00 | $321.01 | $320.75 | 0 |
| 02:01 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 100 |
| 02:00 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 100 |
| 01:58 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 100 |
| 01:58 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 01:54 PM | $321.00 | Down $ -0.11 | $321.00 | $321.00 | 100 |
| 01:54 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 01:54 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 01:54 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 01:53 PM | $321.10 | Down $ -0.08 | $321.18 | $321.02 | 700 |
| 01:52 PM | $321.18 | Up $0.18 | $321.28 | $320.96 | 1,300 |
| 01:49 PM | $321.00 | Down $ -0.01 | $321.00 | $321.00 | 100 |
| 01:49 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 01:49 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 01:45 PM | $321.02 | Down $ -0.25 | $321.02 | $320.91 | 200 |
| 01:45 PM | $321.02 | Up $0.00 | $321.02 | $320.91 | 0 |
| 01:45 PM | $321.02 | Up $0.00 | $321.02 | $320.91 | 0 |
| 01:45 PM | $321.02 | Up $0.00 | $321.02 | $320.91 | 0 |
| 01:39 PM | $321.27 | Up $0.30 | $321.27 | $320.98 | 1,100 |
| 01:39 PM | $321.27 | Up $0.00 | $321.27 | $320.98 | 0 |
| 01:39 PM | $321.27 | Up $0.00 | $321.27 | $320.98 | 0 |
| 01:39 PM | $321.27 | Up $0.00 | $321.27 | $320.98 | 0 |
| 01:39 PM | $321.27 | Up $0.00 | $321.27 | $320.98 | 0 |
| 01:39 PM | $321.27 | Up $0.00 | $321.27 | $320.98 | 0 |
| 01:37 PM | $320.97 | Up $0.44 | $320.97 | $320.75 | 600 |
| 01:37 PM | $320.97 | Up $0.00 | $320.97 | $320.75 | 0 |
| 01:36 PM | $320.53 | Down $ -0.37 | $321.10 | $320.53 | 400 |
| 01:35 PM | $320.90 | Down $ -0.66 | $321.20 | $320.90 | 900 |
| 01:34 PM | $321.56 | Down $ -0.48 | $321.73 | $321.31 | 1,500 |
| 01:31 PM | $322.04 | Up $0.21 | $322.04 | $322.03 | 200 |
| 01:31 PM | $322.04 | Up $0.00 | $322.04 | $322.03 | 0 |
| 01:31 PM | $322.04 | Up $0.00 | $322.04 | $322.03 | 0 |
| 01:29 PM | $321.84 | Down $ -0.25 | $321.84 | $321.84 | 100 |
| 01:29 PM | $321.84 | Up $0.00 | $321.84 | $321.84 | 0 |
| 01:27 PM | $322.09 | Up $0.22 | $322.09 | $321.73 | 2,000 |
| 01:27 PM | $322.09 | Up $0.00 | $322.09 | $321.73 | 0 |
| 01:17 PM | $321.87 | Down $ -0.44 | $322.21 | $321.87 | 200 |
| 01:17 PM | $321.87 | Up $0.00 | $322.21 | $321.87 | 0 |
| 01:17 PM | $321.87 | Up $0.00 | $322.21 | $321.87 | 0 |
| 01:17 PM | $321.87 | Up $0.00 | $322.21 | $321.87 | 0 |
| 01:17 PM | $321.87 | Up $0.00 | $322.21 | $321.87 | 0 |
| 01:17 PM | $321.87 | Up $0.00 | $322.21 | $321.87 | 0 |
| 01:17 PM | $321.87 | Up $0.00 | $322.21 | $321.87 | 0 |
| 01:17 PM | $321.87 | Up $0.00 | $322.21 | $321.87 | 0 |
| 01:17 PM | $321.87 | Up $0.00 | $322.21 | $321.87 | 0 |
| 01:17 PM | $321.87 | Up $0.00 | $322.21 | $321.87 | 0 |
| 01:13 PM | $322.30 | Up $0.45 | $322.30 | $322.07 | 800 |
| 01:13 PM | $322.30 | Up $0.00 | $322.30 | $322.07 | 0 |
| 01:13 PM | $322.30 | Up $0.00 | $322.30 | $322.07 | 0 |
| 01:13 PM | $322.30 | Up $0.00 | $322.30 | $322.07 | 0 |
| 01:09 PM | $321.85 | Up $0.00 | $321.85 | $321.85 | 200 |
| 01:09 PM | $321.85 | Up $0.00 | $321.85 | $321.85 | 0 |
| 01:09 PM | $321.85 | Up $0.00 | $321.85 | $321.85 | 0 |
| 01:09 PM | $321.85 | Up $0.00 | $321.85 | $321.85 | 0 |
| 01:03 PM | $321.85 | Down $ -0.05 | $321.92 | $321.85 | 400 |
| 01:03 PM | $321.85 | Up $0.00 | $321.92 | $321.85 | 0 |
| 01:03 PM | $321.85 | Up $0.00 | $321.92 | $321.85 | 0 |
| 01:03 PM | $321.85 | Up $0.00 | $321.92 | $321.85 | 0 |
| 01:03 PM | $321.85 | Up $0.00 | $321.92 | $321.85 | 0 |
| 01:03 PM | $321.85 | Up $0.00 | $321.92 | $321.85 | 0 |
| 01:02 PM | $321.90 | Up $0.50 | $321.92 | $321.73 | 1,500 |
| 01:01 PM | $321.40 | Up $0.01 | $321.92 | $321.40 | 3,200 |
| 12:52 PM | $321.38 | Up $0.53 | $321.38 | $321.19 | 300 |
| 12:52 PM | $321.38 | Up $0.00 | $321.38 | $321.19 | 0 |
| 12:52 PM | $321.38 | Up $0.00 | $321.38 | $321.19 | 0 |
| 12:52 PM | $321.38 | Up $0.00 | $321.38 | $321.19 | 0 |
| 12:52 PM | $321.38 | Up $0.00 | $321.38 | $321.19 | 0 |
| 12:52 PM | $321.38 | Up $0.00 | $321.38 | $321.19 | 0 |
| 12:52 PM | $321.38 | Up $0.00 | $321.38 | $321.19 | 0 |
| 12:52 PM | $321.38 | Up $0.00 | $321.38 | $321.19 | 0 |
| 12:52 PM | $321.38 | Up $0.00 | $321.38 | $321.19 | 0 |
| 12:51 PM | $320.85 | Up $0.12 | $321.10 | $320.73 | 1,000 |
| 12:50 PM | $320.73 | Up $0.53 | $320.73 | $320.32 | 700 |
| 12:48 PM | $320.20 | Down $ -0.43 | $320.53 | $320.20 | 600 |
| 12:48 PM | $320.20 | Up $0.00 | $320.53 | $320.20 | 0 |
| 12:46 PM | $320.63 | Down $ -0.46 | $320.63 | $320.34 | 200 |
| 12:46 PM | $320.63 | Up $0.00 | $320.63 | $320.34 | 0 |
| 12:45 PM | $321.09 | Up $0.09 | $321.09 | $320.43 | 300 |
| 12:43 PM | $321.00 | Down $ -0.99 | $321.55 | $321.00 | 2,300 |
| 12:43 PM | $321.00 | Up $0.00 | $321.55 | $321.00 | 0 |
| 12:38 PM | $321.99 | Up $0.27 | $321.99 | $321.99 | 200 |
| 12:38 PM | $321.99 | Up $0.00 | $321.99 | $321.99 | 0 |
| 12:38 PM | $321.99 | Up $0.00 | $321.99 | $321.99 | 0 |
| 12:38 PM | $321.99 | Up $0.00 | $321.99 | $321.99 | 0 |
| 12:38 PM | $321.99 | Up $0.00 | $321.99 | $321.99 | 0 |
| 12:33 PM | $321.72 | Down $ -0.34 | $321.72 | $321.72 | 100 |
| 12:33 PM | $321.72 | Up $0.00 | $321.72 | $321.72 | 0 |
| 12:33 PM | $321.72 | Up $0.00 | $321.72 | $321.72 | 0 |
| 12:33 PM | $321.72 | Up $0.00 | $321.72 | $321.72 | 0 |
| 12:33 PM | $321.72 | Up $0.00 | $321.72 | $321.72 | 0 |
| 12:30 PM | $322.06 | Up $0.36 | $322.06 | $321.63 | 1,200 |
| 12:30 PM | $322.06 | Up $0.00 | $322.06 | $321.63 | 0 |
| 12:30 PM | $322.06 | Up $0.00 | $322.06 | $321.63 | 0 |
| 12:29 PM | $321.70 | Up $0.25 | $321.70 | $321.48 | 1,700 |
| 12:28 PM | $321.45 | Down $ -0.31 | $321.45 | $321.45 | 100 |
| 12:27 PM | $321.76 | Up $0.42 | $321.76 | $321.76 | 100 |
| 12:24 PM | $321.34 | Up $0.20 | $321.34 | $321.14 | 800 |
| 12:24 PM | $321.34 | Up $0.00 | $321.34 | $321.14 | 0 |
| 12:24 PM | $321.34 | Up $0.00 | $321.34 | $321.14 | 0 |
| 12:22 PM | $321.14 | Up $0.24 | $321.14 | $321.02 | 300 |
| 12:22 PM | $321.14 | Up $0.00 | $321.14 | $321.02 | 0 |
| 12:20 PM | $320.90 | Up $0.37 | $320.90 | $320.51 | 1,600 |
| 12:20 PM | $320.90 | Up $0.00 | $320.90 | $320.51 | 0 |
| 12:17 PM | $320.53 | Down $ -0.07 | $320.53 | $320.53 | 100 |
| 12:17 PM | $320.53 | Up $0.00 | $320.53 | $320.53 | 0 |
| 12:17 PM | $320.53 | Up $0.00 | $320.53 | $320.53 | 0 |
| 12:16 PM | $320.60 | Down $ -0.20 | $320.60 | $320.60 | 100 |
| 12:12 PM | $320.80 | Down $ -0.42 | $320.80 | $320.53 | 300 |
| 12:12 PM | $320.80 | Up $0.00 | $320.80 | $320.53 | 0 |
| 12:12 PM | $320.80 | Up $0.00 | $320.80 | $320.53 | 0 |
| 12:12 PM | $320.80 | Up $0.00 | $320.80 | $320.53 | 0 |
| 12:11 PM | $321.22 | Up $0.28 | $321.22 | $321.05 | 800 |
| 12:10 PM | $320.94 | Up $0.25 | $320.94 | $320.85 | 700 |
| 12:08 PM | $320.69 | Up $0.44 | $320.79 | $320.19 | 1,000 |
| 12:08 PM | $320.69 | Up $0.00 | $320.79 | $320.19 | 0 |
| 12:06 PM | $320.25 | Down $ -0.25 | $320.51 | $320.25 | 400 |
| 12:06 PM | $320.25 | Up $0.00 | $320.51 | $320.25 | 0 |
| 12:05 PM | $320.50 | Down $ -1.39 | $321.63 | $320.50 | 2,200 |
| 12:03 PM | $321.89 | Down $ -0.41 | $321.93 | $321.89 | 200 |
| 12:03 PM | $321.89 | Up $0.00 | $321.93 | $321.89 | 0 |
| 12:00 PM | $322.30 | Down $ -0.48 | $322.79 | $322.20 | 1,100 |
| 12:00 PM | $322.30 | Up $0.00 | $322.79 | $322.20 | 0 |
| 12:00 PM | $322.30 | Up $0.00 | $322.79 | $322.20 | 0 |
| 11:57 AM | $322.78 | Up $0.20 | $322.78 | $322.58 | 300 |
| 11:57 AM | $322.78 | Up $0.00 | $322.78 | $322.58 | 0 |
| 11:57 AM | $322.78 | Up $0.00 | $322.78 | $322.58 | 0 |
| 11:56 AM | $322.58 | Down $ -0.16 | $322.58 | $322.58 | 100 |
| 11:55 AM | $322.74 | Down $ -0.40 | $322.95 | $322.74 | 400 |
| 11:51 AM | $323.14 | Down $ -0.29 | $323.15 | $323.14 | 300 |
| 11:51 AM | $323.14 | Up $0.00 | $323.15 | $323.14 | 0 |
| 11:51 AM | $323.14 | Up $0.00 | $323.15 | $323.14 | 0 |
| 11:51 AM | $323.14 | Up $0.00 | $323.15 | $323.14 | 0 |
| 11:45 AM | $323.43 | Up $0.64 | $323.43 | $322.58 | 900 |
| 11:45 AM | $323.43 | Up $0.00 | $323.43 | $322.58 | 0 |
| 11:45 AM | $323.43 | Up $0.00 | $323.43 | $322.58 | 0 |
| 11:45 AM | $323.43 | Up $0.00 | $323.43 | $322.58 | 0 |
| 11:45 AM | $323.43 | Up $0.00 | $323.43 | $322.58 | 0 |
| 11:45 AM | $323.43 | Up $0.00 | $323.43 | $322.58 | 0 |
| 11:44 AM | $322.79 | Up $0.09 | $323.16 | $322.79 | 900 |
| 11:42 AM | $322.70 | Down $ -0.30 | $322.72 | $322.70 | 300 |
| 11:42 AM | $322.70 | Up $0.00 | $322.72 | $322.70 | 0 |
| 11:40 AM | $323.00 | Down $ -0.52 | $323.32 | $322.76 | 1,100 |
| 11:40 AM | $323.00 | Up $0.00 | $323.32 | $322.76 | 0 |
| 11:39 AM | $323.52 | Down $ -0.20 | $323.52 | $323.52 | 100 |
| 11:35 AM | $323.72 | Down $ -0.18 | $323.72 | $323.72 | 100 |
| 11:35 AM | $323.72 | Up $0.00 | $323.72 | $323.72 | 0 |
| 11:35 AM | $323.72 | Up $0.00 | $323.72 | $323.72 | 0 |
| 11:35 AM | $323.72 | Up $0.00 | $323.72 | $323.72 | 0 |
| 11:34 AM | $323.90 | Down $ -0.09 | $323.91 | $323.90 | 200 |
| 11:24 AM | $323.99 | Down $ -0.05 | $324.04 | $323.99 | 300 |
| 11:24 AM | $323.99 | Up $0.00 | $324.04 | $323.99 | 0 |
| 11:24 AM | $323.99 | Up $0.00 | $324.04 | $323.99 | 0 |
| 11:24 AM | $323.99 | Up $0.00 | $324.04 | $323.99 | 0 |
| 11:24 AM | $323.99 | Up $0.00 | $324.04 | $323.99 | 0 |
| 11:24 AM | $323.99 | Up $0.00 | $324.04 | $323.99 | 0 |
| 11:24 AM | $323.99 | Up $0.00 | $324.04 | $323.99 | 0 |
| 11:24 AM | $323.99 | Up $0.00 | $324.04 | $323.99 | 0 |
| 11:24 AM | $323.99 | Up $0.00 | $324.04 | $323.99 | 0 |
| 11:24 AM | $323.99 | Up $0.00 | $324.04 | $323.99 | 0 |
| 11:19 AM | $324.04 | Down $ -0.44 | $324.27 | $323.99 | 1,000 |
| 11:19 AM | $324.04 | Up $0.00 | $324.27 | $323.99 | 0 |
| 11:19 AM | $324.04 | Up $0.00 | $324.27 | $323.99 | 0 |
| 11:19 AM | $324.04 | Up $0.00 | $324.27 | $323.99 | 0 |
| 11:19 AM | $324.04 | Up $0.00 | $324.27 | $323.99 | 0 |
| 11:18 AM | $324.48 | Down $ -0.68 | $324.65 | $324.48 | 200 |
| 11:17 AM | $325.16 | Down $ -0.09 | $325.16 | $325.16 | 100 |
| 11:14 AM | $325.25 | Up $0.00 | $325.25 | $325.25 | 1,100 |
| 11:14 AM | $325.25 | Up $0.00 | $325.25 | $325.25 | 0 |
| 11:14 AM | $325.25 | Up $0.00 | $325.25 | $325.25 | 0 |
| 11:13 AM | $325.25 | Up $1.24 | $325.30 | $324.63 | 3,200 |
| 11:11 AM | $324.01 | Up $0.00 | $324.01 | $324.01 | 100 |
| 11:11 AM | $324.01 | Up $0.00 | $324.01 | $324.01 | 0 |
| 11:09 AM | $324.01 | Down $ -0.15 | $324.58 | $324.01 | 1,100 |
| 11:09 AM | $324.01 | Up $0.00 | $324.58 | $324.01 | 0 |
| 11:04 AM | $324.16 | Up $0.66 | $324.16 | $323.82 | 1,100 |
| 11:04 AM | $324.16 | Up $0.00 | $324.16 | $323.82 | 0 |
| 11:04 AM | $324.16 | Up $0.00 | $324.16 | $323.82 | 0 |
| 11:04 AM | $324.16 | Up $0.00 | $324.16 | $323.82 | 0 |
| 11:04 AM | $324.16 | Up $0.00 | $324.16 | $323.82 | 0 |
| 11:02 AM | $323.51 | Up $0.02 | $323.51 | $323.51 | 200 |
| 11:02 AM | $323.51 | Up $0.00 | $323.51 | $323.51 | 0 |
| 11:00 AM | $323.48 | Up $0.28 | $323.95 | $323.21 | 1,000 |
| 11:00 AM | $323.48 | Up $0.00 | $323.95 | $323.21 | 0 |
| 10:55 AM | $323.20 | Down $ -1.51 | $324.60 | $323.20 | 2,900 |
| 10:55 AM | $323.20 | Up $0.00 | $324.60 | $323.20 | 0 |
| 10:55 AM | $323.20 | Up $0.00 | $324.60 | $323.20 | 0 |
| 10:55 AM | $323.20 | Up $0.00 | $324.60 | $323.20 | 0 |
| 10:55 AM | $323.20 | Up $0.00 | $324.60 | $323.20 | 0 |
| 10:54 AM | $324.71 | Down $ -0.21 | $324.71 | $324.71 | 100 |
| 10:50 AM | $324.92 | Up $0.66 | $324.92 | $324.61 | 1,000 |
| 10:50 AM | $324.92 | Up $0.00 | $324.92 | $324.61 | 0 |
| 10:50 AM | $324.92 | Up $0.00 | $324.92 | $324.61 | 0 |
| 10:50 AM | $324.92 | Up $0.00 | $324.92 | $324.61 | 0 |
| 10:49 AM | $324.26 | Down $ -0.85 | $324.26 | $324.25 | 200 |
| 10:46 AM | $325.11 | Down $ -0.43 | $325.12 | $325.11 | 400 |
| 10:46 AM | $325.11 | Up $0.00 | $325.12 | $325.11 | 0 |
| 10:46 AM | $325.11 | Up $0.00 | $325.12 | $325.11 | 0 |
| 10:40 AM | $325.54 | Down $ -0.96 | $326.01 | $325.54 | 300 |
| 10:40 AM | $325.54 | Up $0.00 | $326.01 | $325.54 | 0 |
| 10:40 AM | $325.54 | Up $0.00 | $326.01 | $325.54 | 0 |
| 10:40 AM | $325.54 | Up $0.00 | $326.01 | $325.54 | 0 |
| 10:40 AM | $325.54 | Up $0.00 | $326.01 | $325.54 | 0 |
| 10:40 AM | $325.54 | Up $0.00 | $326.01 | $325.54 | 0 |
| 10:37 AM | $326.50 | Down $ -0.43 | $326.51 | $326.50 | 400 |
| 10:37 AM | $326.50 | Up $0.00 | $326.51 | $326.50 | 0 |
| 10:37 AM | $326.50 | Up $0.00 | $326.51 | $326.50 | 0 |
| 10:34 AM | $326.93 | Up $1.49 | $327.00 | $326.00 | 800 |
| 10:34 AM | $326.93 | Up $0.00 | $327.00 | $326.00 | 0 |
| 10:34 AM | $326.93 | Up $0.00 | $327.00 | $326.00 | 0 |
| 10:33 AM | $325.44 | Up $0.65 | $325.44 | $325.43 | 400 |
| 10:32 AM | $324.79 | Up $0.30 | $325.42 | $324.64 | 1,400 |
| 10:30 AM | $324.49 | Up $0.26 | $324.49 | $324.45 | 300 |
| 10:30 AM | $324.49 | Up $0.00 | $324.49 | $324.45 | 0 |
| 10:29 AM | $324.23 | Up $0.61 | $324.23 | $323.87 | 500 |
| 10:28 AM | $323.63 | Down $ -0.23 | $323.82 | $323.40 | 600 |
| 10:27 AM | $323.85 | Down $ -0.15 | $323.85 | $323.85 | 100 |
| 10:26 AM | $324.00 | Up $0.39 | $324.00 | $323.61 | 200 |
| 10:24 AM | $323.61 | Up $0.06 | $323.61 | $323.61 | 100 |
| 10:24 AM | $323.61 | Up $0.00 | $323.61 | $323.61 | 0 |
| 10:23 AM | $323.55 | Up $0.62 | $323.61 | $323.41 | 800 |
| 10:20 AM | $322.93 | Up $1.47 | $322.93 | $322.37 | 1,900 |
| 10:20 AM | $322.93 | Up $0.00 | $322.93 | $322.37 | 0 |
| 10:20 AM | $322.93 | Up $0.00 | $322.93 | $322.37 | 0 |
| 10:18 AM | $321.46 | Down $ -0.59 | $321.50 | $321.45 | 300 |
| 10:18 AM | $321.46 | Up $0.00 | $321.50 | $321.45 | 0 |
| 10:17 AM | $322.05 | Up $0.25 | $322.05 | $322.05 | 100 |
| 10:16 AM | $321.80 | Down $ -0.20 | $321.80 | $321.80 | 100 |
| 10:15 AM | $322.00 | Down $ -0.93 | $322.01 | $322.00 | 1,000 |
| 10:14 AM | $322.93 | Down $ -0.07 | $323.00 | $322.32 | 1,100 |
| 10:13 AM | $323.00 | Up $0.00 | $323.21 | $323.00 | 600 |
| 10:11 AM | $323.00 | Down $ -0.42 | $323.00 | $323.00 | 200 |
| 10:11 AM | $323.00 | Up $0.00 | $323.00 | $323.00 | 0 |
| 10:10 AM | $323.42 | Up $0.22 | $323.42 | $323.00 | 400 |
| 10:09 AM | $323.20 | Down $ -0.01 | $323.39 | $322.76 | 1,700 |
| 10:08 AM | $323.21 | Up $0.01 | $323.84 | $322.54 | 1,500 |
| 10:07 AM | $323.20 | Up $0.01 | $323.20 | $323.20 | 100 |
| 10:05 AM | $323.19 | Down $ -1.13 | $324.31 | $323.19 | 400 |
| 10:05 AM | $323.19 | Up $0.00 | $324.31 | $323.19 | 0 |
| 10:04 AM | $324.32 | Down $ -0.19 | $324.50 | $324.32 | 300 |
| 10:03 AM | $324.51 | Up $0.01 | $324.51 | $324.51 | 100 |
| 10:02 AM | $324.50 | Down $ -0.15 | $325.69 | $324.50 | 300 |
| 10:01 AM | $324.65 | Down $ -0.35 | $325.01 | $324.65 | 1,900 |
| 10:00 AM | $325.00 | Down $ -0.35 | $325.31 | $324.67 | 300 |
| 09:59 AM | $325.35 | Up $0.65 | $325.52 | $324.90 | 1,100 |
| 09:57 AM | $324.70 | Up $0.05 | $324.70 | $324.68 | 500 |
| 09:57 AM | $324.70 | Up $0.00 | $324.70 | $324.68 | 0 |
| 09:56 AM | $324.65 | Up $0.64 | $324.68 | $324.65 | 200 |
| 09:53 AM | $324.01 | Down $ -0.38 | $324.02 | $324.01 | 200 |
| 09:53 AM | $324.01 | Up $0.00 | $324.02 | $324.01 | 0 |
| 09:53 AM | $324.01 | Up $0.00 | $324.02 | $324.01 | 0 |
| 09:52 AM | $324.39 | Down $ -0.02 | $324.41 | $324.39 | 200 |
| 09:51 AM | $324.41 | Down $ -0.61 | $325.50 | $324.40 | 1,600 |
| 09:50 AM | $325.02 | Down $ -1.27 | $326.00 | $325.02 | 1,100 |
| 09:48 AM | $326.29 | Down $ -1.41 | $326.96 | $326.10 | 900 |
| 09:48 AM | $326.29 | Up $0.00 | $326.96 | $326.10 | 0 |
| 09:46 AM | $327.70 | Up $0.16 | $327.70 | $327.70 | 100 |
| 09:46 AM | $327.70 | Up $0.00 | $327.70 | $327.70 | 0 |
| 09:45 AM | $327.54 | Down $ -0.68 | $327.72 | $327.54 | 400 |
| 09:44 AM | $328.22 | Down $ -1.29 | $328.22 | $328.22 | 100 |
| 09:39 AM | $329.50 | Down $ -0.49 | $330.12 | $329.50 | 1,400 |
| 09:39 AM | $329.50 | Up $0.00 | $330.12 | $329.50 | 0 |
| 09:39 AM | $329.50 | Up $0.00 | $330.12 | $329.50 | 0 |
| 09:39 AM | $329.50 | Up $0.00 | $330.12 | $329.50 | 0 |
| 09:39 AM | $329.50 | Up $0.00 | $330.12 | $329.50 | 0 |
| 09:38 AM | $329.99 | Up $0.30 | $329.99 | $329.99 | 100 |
| 09:37 AM | $329.69 | Down $ -0.31 | $330.00 | $329.69 | 600 |
| 09:36 AM | $330.00 | Down $ -0.50 | $330.00 | $329.96 | 700 |
| 09:35 AM | $330.50 | Up $0.12 | $331.00 | $330.19 | 3,800 |
| 09:34 AM | $330.38 | Down $ -0.52 | $330.38 | $329.37 | 300 |
| 09:33 AM | $330.90 | Up $2.90 | $330.90 | $328.80 | 1,700 |
| 09:32 AM | $328.00 | Up $1.50 | $328.00 | $327.00 | 1,400 |
| 09:31 AM | $326.50 | Up $0.00 | $326.50 | $326.50 | 200 |
| 09:30 AM | $326.50 | Up $2.18 | $327.90 | $326.50 | 3,000 |
| Previous close | $324.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/06/2026 | $303.18 | $308.53 | $314.90 | $302.53 | 245,300 |
| 16/06/2026 | $309.57 | $303.79 | $309.62 | $301.64 | 176,500 |
| 15/06/2026 | $309.52 | $312.18 | $313.35 | $308.17 | 121,000 |
| 12/06/2026 | $310.49 | $303.39 | $310.85 | $303.39 | 185,200 |
| 11/06/2026 | $312.99 | $309.53 | $316.83 | $306.62 | 225,200 |
| 10/06/2026 | $301.93 | $301.68 | $302.98 | $299.76 | 257,200 |
| 09/06/2026 | $305.83 | $297.66 | $306.77 | $292.20 | 201,200 |
| 08/06/2026 | $302.50 | $303.84 | $304.47 | $299.63 | 135,600 |
| 05/06/2026 | $305.04 | $308.06 | $309.18 | $302.26 | 149,300 |
| 04/06/2026 | $320.69 | $319.99 | $322.30 | $318.00 | 274,700 |
| 03/06/2026 | $322.06 | $318.00 | $324.34 | $317.95 | 309,400 |
| 02/06/2026 | $325.00 | $326.36 | $326.85 | $320.30 | 316,400 |
Graphs are not available, please refer to the detailed table