Find a quote
BOMBARDIER INC., CL. B, SV
328.48 Down -29.83 (-9.08 %)
Delayed : 2026/07/30 14:22:36
- Previous close $358.31
- Opening $368.00
- Today High $368.00
- Today Low $324.39
- Price Bid $327.36
- Price Ask $327.36
- 52 Weeks High $377.77
- 52 Weeks Low $147.61
- Size Bid 3
- Size Ask 5
- Volume 298,079
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:22 PM | $328.48 | Up $0.06 | $328.48 | $327.37 | 400 |
| 02:21 PM | $328.42 | Up $0.92 | $328.42 | $327.18 | 200 |
| 02:20 PM | $327.50 | Down $ -1.13 | $328.64 | $327.50 | 2,000 |
| 02:18 PM | $328.63 | Down $ -0.75 | $329.19 | $328.63 | 200 |
| 02:18 PM | $328.63 | Up $0.00 | $329.19 | $328.63 | 0 |
| 02:13 PM | $329.38 | Up $0.39 | $329.38 | $328.98 | 700 |
| 02:13 PM | $329.38 | Up $0.00 | $329.38 | $328.98 | 0 |
| 02:13 PM | $329.38 | Up $0.00 | $329.38 | $328.98 | 0 |
| 02:13 PM | $329.38 | Up $0.00 | $329.38 | $328.98 | 0 |
| 02:13 PM | $329.38 | Up $0.00 | $329.38 | $328.98 | 0 |
| 02:11 PM | $328.99 | Up $0.16 | $328.99 | $327.51 | 400 |
| 02:11 PM | $328.99 | Up $0.00 | $328.99 | $327.51 | 0 |
| 02:10 PM | $328.83 | Down $ -0.01 | $328.83 | $328.57 | 500 |
| 02:09 PM | $328.84 | Up $0.57 | $328.97 | $327.16 | 1,800 |
| 02:07 PM | $328.27 | Down $ -0.19 | $329.38 | $328.23 | 1,600 |
| 02:07 PM | $328.27 | Up $0.00 | $329.38 | $328.23 | 0 |
| 02:05 PM | $328.46 | Down $ -0.39 | $330.11 | $328.46 | 200 |
| 02:05 PM | $328.46 | Up $0.00 | $330.11 | $328.46 | 0 |
| 02:04 PM | $328.85 | Down $ -1.32 | $331.48 | $328.85 | 500 |
| 02:03 PM | $330.17 | Down $ -0.28 | $331.05 | $330.17 | 2,100 |
| 02:02 PM | $330.45 | Up $1.52 | $330.45 | $330.27 | 200 |
| 02:00 PM | $328.93 | Up $0.17 | $328.93 | $328.29 | 1,100 |
| 02:00 PM | $328.93 | Up $0.00 | $328.93 | $328.29 | 0 |
| 01:59 PM | $328.76 | Up $0.00 | $328.76 | $328.74 | 500 |
| 01:58 PM | $328.76 | Up $0.98 | $328.76 | $327.79 | 900 |
| 01:57 PM | $327.78 | Up $2.78 | $327.80 | $325.50 | 4,900 |
| 01:56 PM | $325.00 | Down $ -0.71 | $325.93 | $325.00 | 400 |
| 01:55 PM | $325.71 | Up $0.76 | $325.71 | $324.45 | 1,600 |
| 01:54 PM | $324.95 | Down $ -0.55 | $325.50 | $324.50 | 11,700 |
| 01:53 PM | $325.50 | Down $ -0.50 | $325.50 | $325.50 | 100 |
| 01:51 PM | $326.00 | Down $ -0.19 | $326.00 | $325.30 | 800 |
| 01:51 PM | $326.00 | Up $0.00 | $326.00 | $325.30 | 0 |
| 01:49 PM | $326.20 | Up $1.14 | $326.20 | $326.20 | 100 |
| 01:49 PM | $326.20 | Up $0.00 | $326.20 | $326.20 | 0 |
| 01:47 PM | $325.05 | Down $ -1.40 | $326.22 | $325.05 | 1,000 |
| 01:47 PM | $325.05 | Up $0.00 | $326.22 | $325.05 | 0 |
| 01:44 PM | $326.45 | Up $0.16 | $326.45 | $326.45 | 100 |
| 01:44 PM | $326.45 | Up $0.00 | $326.45 | $326.45 | 0 |
| 01:44 PM | $326.45 | Up $0.00 | $326.45 | $326.45 | 0 |
| 01:43 PM | $326.29 | Down $ -0.91 | $326.99 | $326.29 | 800 |
| 01:40 PM | $327.20 | Up $1.50 | $327.20 | $326.74 | 800 |
| 01:40 PM | $327.20 | Up $0.00 | $327.20 | $326.74 | 0 |
| 01:40 PM | $327.20 | Up $0.00 | $327.20 | $326.74 | 0 |
| 01:39 PM | $325.70 | Up $1.31 | $326.18 | $325.00 | 1,600 |
| 01:38 PM | $324.39 | Down $ -0.61 | $325.30 | $324.39 | 400 |
| 01:37 PM | $325.00 | Up $0.00 | $325.00 | $325.00 | 200 |
| 01:36 PM | $325.00 | Down $ -1.25 | $326.75 | $324.63 | 1,000 |
| 01:35 PM | $326.25 | Up $0.13 | $326.88 | $324.96 | 6,800 |
| 01:34 PM | $326.12 | Down $ -0.61 | $327.79 | $326.10 | 4,300 |
| 01:33 PM | $326.73 | Up $0.66 | $326.73 | $326.73 | 100 |
| 01:32 PM | $326.07 | Up $0.06 | $326.07 | $326.07 | 100 |
| 01:31 PM | $326.01 | Down $ -0.32 | $326.74 | $326.01 | 300 |
| 01:30 PM | $326.33 | Down $ -0.67 | $326.33 | $326.33 | 100 |
| 01:29 PM | $327.00 | Down $ -0.13 | $327.26 | $326.79 | 3,000 |
| 01:28 PM | $327.13 | Up $0.13 | $327.13 | $327.13 | 100 |
| 01:21 PM | $327.00 | Down $ -0.57 | $327.00 | $327.00 | 100 |
| 01:21 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 01:21 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 01:21 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 01:21 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 01:21 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 01:21 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 01:20 PM | $327.58 | Up $0.53 | $327.58 | $327.58 | 100 |
| 01:19 PM | $327.04 | Up $0.04 | $327.04 | $327.04 | 100 |
| 01:18 PM | $327.00 | Up $0.00 | $327.04 | $327.00 | 600 |
| 01:16 PM | $327.00 | Down $ -0.50 | $327.00 | $326.34 | 300 |
| 01:16 PM | $327.00 | Up $0.00 | $327.00 | $326.34 | 0 |
| 01:15 PM | $327.50 | Down $ -0.89 | $328.22 | $326.75 | 2,500 |
| 01:12 PM | $328.39 | Up $1.63 | $328.39 | $328.21 | 1,100 |
| 01:12 PM | $328.39 | Up $0.00 | $328.39 | $328.21 | 0 |
| 01:12 PM | $328.39 | Up $0.00 | $328.39 | $328.21 | 0 |
| 01:09 PM | $326.76 | Down $ -1.45 | $326.76 | $326.76 | 100 |
| 01:09 PM | $326.76 | Up $0.00 | $326.76 | $326.76 | 0 |
| 01:09 PM | $326.76 | Up $0.00 | $326.76 | $326.76 | 0 |
| 01:08 PM | $328.21 | Up $1.20 | $328.21 | $326.35 | 1,600 |
| 01:07 PM | $327.01 | Down $ -0.99 | $328.00 | $327.01 | 1,700 |
| 01:05 PM | $328.00 | Up $0.00 | $328.00 | $328.00 | 100 |
| 01:05 PM | $328.00 | Up $0.00 | $328.00 | $328.00 | 0 |
| 01:04 PM | $328.00 | Down $ -1.00 | $328.51 | $327.87 | 1,100 |
| 01:03 PM | $329.00 | Up $0.09 | $330.00 | $328.00 | 1,300 |
| 01:02 PM | $328.91 | Down $ -1.29 | $330.68 | $328.90 | 9,600 |
| 01:01 PM | $330.20 | Down $ -0.47 | $330.20 | $330.20 | 100 |
| 01:00 PM | $330.67 | Up $0.65 | $330.67 | $329.83 | 500 |
| 12:59 PM | $330.02 | Down $ -0.64 | $330.59 | $330.02 | 200 |
| 12:57 PM | $330.66 | Up $1.02 | $330.66 | $328.86 | 1,900 |
| 12:57 PM | $330.66 | Up $0.00 | $330.66 | $328.86 | 0 |
| 12:56 PM | $329.64 | Up $0.64 | $329.64 | $329.64 | 200 |
| 12:55 PM | $329.00 | Up $0.12 | $329.00 | $329.00 | 100 |
| 12:53 PM | $328.88 | Down $ -2.15 | $331.03 | $328.88 | 12,700 |
| 12:53 PM | $328.88 | Up $0.00 | $331.03 | $328.88 | 0 |
| 12:52 PM | $331.03 | Down $ -0.73 | $331.03 | $331.03 | 200 |
| 12:50 PM | $331.76 | Up $0.30 | $332.50 | $331.76 | 2,900 |
| 12:50 PM | $331.76 | Up $0.00 | $332.50 | $331.76 | 0 |
| 12:49 PM | $331.46 | Up $0.73 | $331.46 | $331.23 | 900 |
| 12:47 PM | $330.73 | Up $0.20 | $331.23 | $330.45 | 600 |
| 12:47 PM | $330.73 | Up $0.00 | $331.23 | $330.45 | 0 |
| 12:42 PM | $330.53 | Up $0.53 | $330.93 | $330.01 | 1,900 |
| 12:42 PM | $330.53 | Up $0.00 | $330.93 | $330.01 | 0 |
| 12:42 PM | $330.53 | Up $0.00 | $330.93 | $330.01 | 0 |
| 12:42 PM | $330.53 | Up $0.00 | $330.93 | $330.01 | 0 |
| 12:42 PM | $330.53 | Up $0.00 | $330.93 | $330.01 | 0 |
| 12:41 PM | $330.00 | Down $ -0.63 | $330.78 | $329.60 | 2,100 |
| 12:39 PM | $330.63 | Down $ -0.14 | $331.05 | $330.63 | 600 |
| 12:39 PM | $330.63 | Up $0.00 | $331.05 | $330.63 | 0 |
| 12:38 PM | $330.77 | Up $0.43 | $330.77 | $330.77 | 100 |
| 12:37 PM | $330.34 | Up $0.33 | $330.34 | $328.58 | 3,100 |
| 12:36 PM | $330.01 | Down $ -1.85 | $331.58 | $330.00 | 2,900 |
| 12:35 PM | $331.86 | Down $ -0.16 | $332.28 | $331.86 | 200 |
| 12:30 PM | $332.02 | Down $ -0.20 | $332.02 | $332.02 | 100 |
| 12:30 PM | $332.02 | Up $0.00 | $332.02 | $332.02 | 0 |
| 12:30 PM | $332.02 | Up $0.00 | $332.02 | $332.02 | 0 |
| 12:30 PM | $332.02 | Up $0.00 | $332.02 | $332.02 | 0 |
| 12:30 PM | $332.02 | Up $0.00 | $332.02 | $332.02 | 0 |
| 12:29 PM | $332.22 | Down $ -1.68 | $333.22 | $332.22 | 3,100 |
| 12:26 PM | $333.90 | Up $0.90 | $334.11 | $333.89 | 1,000 |
| 12:26 PM | $333.90 | Up $0.00 | $334.11 | $333.89 | 0 |
| 12:26 PM | $333.90 | Up $0.00 | $334.11 | $333.89 | 0 |
| 12:21 PM | $333.00 | Down $ -1.45 | $334.30 | $333.00 | 2,700 |
| 12:21 PM | $333.00 | Up $0.00 | $334.30 | $333.00 | 0 |
| 12:21 PM | $333.00 | Up $0.00 | $334.30 | $333.00 | 0 |
| 12:21 PM | $333.00 | Up $0.00 | $334.30 | $333.00 | 0 |
| 12:21 PM | $333.00 | Up $0.00 | $334.30 | $333.00 | 0 |
| 12:20 PM | $334.45 | Up $0.24 | $334.86 | $334.45 | 1,500 |
| 12:19 PM | $334.21 | Up $0.06 | $334.44 | $334.21 | 200 |
| 12:17 PM | $334.15 | Down $ -1.76 | $335.00 | $334.15 | 2,200 |
| 12:17 PM | $334.15 | Up $0.00 | $335.00 | $334.15 | 0 |
| 12:15 PM | $335.91 | Up $0.91 | $335.91 | $334.26 | 1,800 |
| 12:15 PM | $335.91 | Up $0.00 | $335.91 | $334.26 | 0 |
| 12:13 PM | $335.00 | Down $ -0.58 | $335.97 | $334.65 | 5,200 |
| 12:13 PM | $335.00 | Up $0.00 | $335.97 | $334.65 | 0 |
| 12:11 PM | $335.58 | Down $ -0.93 | $336.95 | $335.58 | 2,400 |
| 12:11 PM | $335.58 | Up $0.00 | $336.95 | $335.58 | 0 |
| 12:10 PM | $336.51 | Down $ -0.26 | $336.51 | $336.51 | 200 |
| 12:09 PM | $336.78 | Down $ -0.23 | $336.78 | $336.78 | 100 |
| 12:08 PM | $337.00 | Down $ -1.30 | $337.01 | $336.40 | 2,400 |
| 12:07 PM | $338.30 | Down $ -1.70 | $338.74 | $338.00 | 800 |
| 12:05 PM | $340.00 | Up $1.36 | $340.01 | $339.28 | 1,300 |
| 12:05 PM | $340.00 | Up $0.00 | $340.01 | $339.28 | 0 |
| 12:04 PM | $338.65 | Up $0.20 | $339.23 | $338.65 | 700 |
| 12:02 PM | $338.44 | Down $ -0.20 | $339.21 | $338.44 | 600 |
| 12:02 PM | $338.44 | Up $0.00 | $339.21 | $338.44 | 0 |
| 11:58 AM | $338.64 | Down $ -2.63 | $341.30 | $338.64 | 3,900 |
| 11:58 AM | $338.64 | Up $0.00 | $341.30 | $338.64 | 0 |
| 11:58 AM | $338.64 | Up $0.00 | $341.30 | $338.64 | 0 |
| 11:58 AM | $338.64 | Up $0.00 | $341.30 | $338.64 | 0 |
| 11:56 AM | $341.28 | Down $ -0.30 | $341.28 | $341.28 | 100 |
| 11:56 AM | $341.28 | Up $0.00 | $341.28 | $341.28 | 0 |
| 11:55 AM | $341.58 | Up $0.53 | $341.78 | $341.38 | 2,000 |
| 11:54 AM | $341.04 | Up $0.25 | $341.04 | $340.79 | 300 |
| 11:53 AM | $340.79 | Down $ -0.27 | $340.89 | $340.79 | 400 |
| 11:52 AM | $341.06 | Down $ -0.87 | $343.32 | $340.78 | 10,600 |
| 11:51 AM | $341.93 | Down $ -0.07 | $342.66 | $341.93 | 1,100 |
| 11:50 AM | $342.00 | Down $ -1.38 | $342.68 | $342.00 | 900 |
| 11:47 AM | $343.38 | Up $2.07 | $343.44 | $341.06 | 2,600 |
| 11:47 AM | $343.38 | Up $0.00 | $343.44 | $341.06 | 0 |
| 11:47 AM | $343.38 | Up $0.00 | $343.44 | $341.06 | 0 |
| 11:46 AM | $341.31 | Up $4.19 | $341.31 | $338.23 | 4,400 |
| 11:45 AM | $337.13 | Down $ -1.10 | $337.13 | $337.13 | 100 |
| 11:44 AM | $338.22 | Up $1.22 | $338.22 | $336.02 | 1,700 |
| 11:43 AM | $337.00 | Up $0.98 | $337.00 | $336.01 | 600 |
| 11:42 AM | $336.02 | Down $ -0.25 | $337.90 | $335.99 | 3,600 |
| 11:41 AM | $336.27 | Down $ -0.93 | $337.98 | $336.27 | 800 |
| 11:40 AM | $337.20 | Down $ -2.72 | $340.00 | $337.20 | 3,000 |
| 11:37 AM | $339.92 | Down $ -1.94 | $341.01 | $339.92 | 2,100 |
| 11:37 AM | $339.92 | Up $0.00 | $341.01 | $339.92 | 0 |
| 11:37 AM | $339.92 | Up $0.00 | $341.01 | $339.92 | 0 |
| 11:33 AM | $341.86 | Up $2.01 | $341.86 | $339.68 | 3,700 |
| 11:33 AM | $341.86 | Up $0.00 | $341.86 | $339.68 | 0 |
| 11:33 AM | $341.86 | Up $0.00 | $341.86 | $339.68 | 0 |
| 11:33 AM | $341.86 | Up $0.00 | $341.86 | $339.68 | 0 |
| 11:32 AM | $339.85 | Down $ -0.95 | $340.92 | $339.85 | 1,500 |
| 11:31 AM | $340.80 | Down $ -0.30 | $341.45 | $340.80 | 600 |
| 11:29 AM | $341.10 | Up $0.27 | $341.10 | $341.06 | 400 |
| 11:29 AM | $341.10 | Up $0.00 | $341.10 | $341.06 | 0 |
| 11:28 AM | $340.83 | Down $ -1.21 | $341.04 | $340.55 | 1,100 |
| 11:27 AM | $342.04 | Up $2.00 | $342.04 | $340.00 | 300 |
| 11:26 AM | $340.04 | Up $0.19 | $340.04 | $339.84 | 900 |
| 11:25 AM | $339.85 | Up $2.53 | $340.00 | $338.25 | 1,500 |
| 11:24 AM | $337.32 | Down $ -1.18 | $338.50 | $337.22 | 700 |
| 11:23 AM | $338.50 | Up $0.49 | $339.00 | $338.00 | 1,100 |
| 11:22 AM | $338.01 | Down $ -0.99 | $339.00 | $338.01 | 600 |
| 11:21 AM | $339.00 | Down $ -2.12 | $341.04 | $339.00 | 3,200 |
| 11:19 AM | $341.12 | Down $ -0.88 | $341.12 | $341.12 | 100 |
| 11:19 AM | $341.12 | Up $0.00 | $341.12 | $341.12 | 0 |
| 11:18 AM | $342.00 | Down $ -0.20 | $342.03 | $342.00 | 400 |
| 11:17 AM | $342.20 | Down $ -1.90 | $344.07 | $342.20 | 900 |
| 11:15 AM | $344.10 | Up $0.00 | $344.18 | $344.10 | 200 |
| 11:15 AM | $344.10 | Up $0.00 | $344.18 | $344.10 | 0 |
| 11:14 AM | $344.10 | Down $ -0.09 | $344.10 | $344.10 | 100 |
| 11:13 AM | $344.19 | Down $ -0.64 | $345.00 | $344.19 | 1,800 |
| 11:12 AM | $344.83 | Down $ -0.17 | $345.15 | $344.83 | 3,000 |
| 11:11 AM | $345.00 | Up $0.67 | $345.00 | $345.00 | 100 |
| 11:09 AM | $344.33 | Down $ -0.05 | $344.33 | $344.33 | 100 |
| 11:09 AM | $344.33 | Up $0.00 | $344.33 | $344.33 | 0 |
| 11:08 AM | $344.38 | Up $0.06 | $344.50 | $344.29 | 1,400 |
| 11:07 AM | $344.32 | Down $ -0.01 | $344.45 | $344.32 | 200 |
| 11:06 AM | $344.33 | Up $0.00 | $344.44 | $344.33 | 200 |
| 11:04 AM | $344.33 | Down $ -0.05 | $344.33 | $344.33 | 100 |
| 11:04 AM | $344.33 | Up $0.00 | $344.33 | $344.33 | 0 |
| 11:03 AM | $344.38 | Up $0.08 | $346.43 | $344.32 | 2,100 |
| 11:02 AM | $344.30 | Down $ -0.01 | $344.30 | $344.30 | 100 |
| 11:01 AM | $344.31 | Up $0.00 | $345.41 | $344.31 | 200 |
| 11:00 AM | $344.31 | Up $0.00 | $344.31 | $344.31 | 100 |
| 10:59 AM | $344.31 | Down $ -0.53 | $345.00 | $344.31 | 500 |
| 10:58 AM | $344.84 | Down $ -0.37 | $345.20 | $344.84 | 5,000 |
| 10:57 AM | $345.21 | Down $ -0.04 | $345.21 | $345.21 | 100 |
| 10:56 AM | $345.25 | Down $ -0.85 | $345.36 | $345.25 | 400 |
| 10:55 AM | $346.10 | Down $ -0.90 | $346.50 | $346.10 | 1,200 |
| 10:51 AM | $347.00 | Up $0.00 | $347.00 | $346.50 | 800 |
| 10:51 AM | $347.00 | Up $0.00 | $347.00 | $346.50 | 0 |
| 10:51 AM | $347.00 | Up $0.00 | $347.00 | $346.50 | 0 |
| 10:51 AM | $347.00 | Up $0.00 | $347.00 | $346.50 | 0 |
| 10:50 AM | $347.00 | Up $0.73 | $347.00 | $346.27 | 200 |
| 10:49 AM | $346.27 | Up $0.01 | $346.28 | $346.26 | 400 |
| 10:48 AM | $346.26 | Up $0.05 | $346.26 | $346.18 | 200 |
| 10:47 AM | $346.21 | Down $ -1.09 | $347.05 | $346.21 | 2,300 |
| 10:46 AM | $347.30 | Down $ -0.70 | $347.51 | $347.06 | 700 |
| 10:45 AM | $348.00 | Down $ -0.21 | $349.43 | $347.06 | 1,800 |
| 10:44 AM | $348.21 | Down $ -0.77 | $348.50 | $348.21 | 200 |
| 10:43 AM | $348.98 | Down $ -1.56 | $351.00 | $348.98 | 2,300 |
| 10:40 AM | $350.54 | Up $1.25 | $350.54 | $350.38 | 200 |
| 10:40 AM | $350.54 | Up $0.00 | $350.54 | $350.38 | 0 |
| 10:40 AM | $350.54 | Up $0.00 | $350.54 | $350.38 | 0 |
| 10:36 AM | $349.29 | Down $ -0.71 | $349.29 | $349.29 | 100 |
| 10:36 AM | $349.29 | Up $0.00 | $349.29 | $349.29 | 0 |
| 10:36 AM | $349.29 | Up $0.00 | $349.29 | $349.29 | 0 |
| 10:36 AM | $349.29 | Up $0.00 | $349.29 | $349.29 | 0 |
| 10:35 AM | $350.00 | Down $ -0.54 | $350.54 | $350.00 | 1,900 |
| 10:34 AM | $350.54 | Down $ -1.71 | $353.01 | $350.54 | 1,700 |
| 10:33 AM | $352.25 | Down $ -0.76 | $352.25 | $352.25 | 100 |
| 10:32 AM | $353.01 | Up $0.84 | $353.01 | $353.01 | 100 |
| 10:31 AM | $352.17 | Down $ -2.59 | $353.02 | $352.17 | 1,900 |
| 10:30 AM | $354.76 | Up $0.69 | $354.76 | $353.34 | 300 |
| 10:29 AM | $354.07 | Up $0.67 | $354.07 | $353.35 | 500 |
| 10:27 AM | $353.40 | Down $ -1.82 | $353.40 | $353.40 | 100 |
| 10:27 AM | $353.40 | Up $0.00 | $353.40 | $353.40 | 0 |
| 10:26 AM | $355.22 | Up $0.97 | $355.22 | $353.34 | 800 |
| 10:25 AM | $354.25 | Down $ -1.13 | $355.57 | $354.25 | 800 |
| 10:21 AM | $355.38 | Up $0.83 | $355.38 | $355.33 | 500 |
| 10:21 AM | $355.38 | Up $0.00 | $355.38 | $355.33 | 0 |
| 10:21 AM | $355.38 | Up $0.00 | $355.38 | $355.33 | 0 |
| 10:21 AM | $355.38 | Up $0.00 | $355.38 | $355.33 | 0 |
| 10:20 AM | $354.55 | Down $ -3.64 | $358.52 | $353.70 | 3,300 |
| 10:19 AM | $358.19 | Up $0.67 | $358.26 | $358.11 | 1,000 |
| 10:18 AM | $357.52 | Up $0.45 | $357.52 | $357.52 | 100 |
| 10:16 AM | $357.07 | Down $ -2.25 | $358.54 | $357.07 | 800 |
| 10:16 AM | $357.07 | Up $0.00 | $358.54 | $357.07 | 0 |
| 10:15 AM | $359.32 | Up $0.80 | $359.32 | $359.03 | 1,600 |
| 10:14 AM | $358.53 | Down $ -2.73 | $360.71 | $358.53 | 1,400 |
| 10:13 AM | $361.25 | Down $ -0.52 | $362.07 | $360.27 | 4,100 |
| 10:11 AM | $361.77 | Down $ -1.62 | $362.87 | $361.75 | 1,600 |
| 10:11 AM | $361.77 | Up $0.00 | $362.87 | $361.75 | 0 |
| 10:10 AM | $363.39 | Up $0.62 | $363.39 | $362.79 | 200 |
| 10:08 AM | $362.77 | Up $0.97 | $363.00 | $361.50 | 2,600 |
| 10:08 AM | $362.77 | Up $0.00 | $363.00 | $361.50 | 0 |
| 10:07 AM | $361.80 | Down $ -0.40 | $361.80 | $361.80 | 100 |
| 10:06 AM | $362.20 | Up $0.38 | $362.20 | $362.20 | 100 |
| 10:05 AM | $361.82 | Down $ -0.05 | $362.76 | $361.82 | 800 |
| 10:04 AM | $361.87 | Up $0.52 | $361.96 | $361.82 | 500 |
| 10:03 AM | $361.35 | Up $0.80 | $361.35 | $360.57 | 500 |
| 10:01 AM | $360.55 | Up $1.80 | $360.55 | $358.75 | 1,000 |
| 10:01 AM | $360.55 | Up $0.00 | $360.55 | $358.75 | 0 |
| 10:00 AM | $358.75 | Down $ -0.91 | $359.79 | $358.75 | 600 |
| 09:57 AM | $359.66 | Down $ -0.57 | $359.66 | $359.66 | 100 |
| 09:57 AM | $359.66 | Up $0.00 | $359.66 | $359.66 | 0 |
| 09:57 AM | $359.66 | Up $0.00 | $359.66 | $359.66 | 0 |
| 09:56 AM | $360.23 | Up $0.60 | $360.28 | $360.00 | 300 |
| 09:55 AM | $359.64 | Up $2.64 | $359.64 | $357.67 | 1,000 |
| 09:54 AM | $356.99 | Down $ -0.01 | $357.71 | $356.99 | 300 |
| 09:52 AM | $357.00 | Down $ -0.70 | $357.18 | $357.00 | 200 |
| 09:52 AM | $357.00 | Up $0.00 | $357.18 | $357.00 | 0 |
| 09:51 AM | $357.70 | Down $ -0.75 | $357.93 | $357.70 | 300 |
| 09:50 AM | $358.45 | Up $2.20 | $358.45 | $356.33 | 1,500 |
| 09:49 AM | $356.24 | Up $0.55 | $356.24 | $354.50 | 2,100 |
| 09:47 AM | $355.70 | Up $0.78 | $355.70 | $355.15 | 800 |
| 09:47 AM | $355.70 | Up $0.00 | $355.70 | $355.15 | 0 |
| 09:46 AM | $354.92 | Up $0.22 | $355.00 | $354.04 | 400 |
| 09:45 AM | $354.70 | Down $ -2.54 | $357.24 | $352.16 | 10,700 |
| 09:44 AM | $357.24 | Down $ -0.19 | $358.07 | $357.00 | 4,100 |
| 09:43 AM | $357.42 | Up $0.68 | $357.43 | $357.42 | 1,500 |
| 09:42 AM | $356.74 | Down $ -1.00 | $358.14 | $356.74 | 2,500 |
| 09:41 AM | $357.74 | Up $0.74 | $357.74 | $356.82 | 1,300 |
| 09:40 AM | $357.00 | Down $ -3.83 | $360.52 | $357.00 | 2,500 |
| 09:39 AM | $360.84 | Down $ -0.87 | $362.03 | $360.84 | 200 |
| 09:38 AM | $361.70 | Down $ -1.30 | $363.31 | $361.70 | 1,000 |
| 09:36 AM | $363.00 | Down $ -0.60 | $363.59 | $362.83 | 2,200 |
| 09:36 AM | $363.00 | Up $0.00 | $363.59 | $362.83 | 0 |
| 09:34 AM | $363.60 | Down $ -4.40 | $365.15 | $363.60 | 500 |
| 09:34 AM | $363.60 | Up $0.00 | $365.15 | $363.60 | 0 |
| 09:30 AM | $368.00 | Up $9.69 | $368.00 | $368.00 | 5,200 |
| 09:30 AM | $368.00 | Up $0.00 | $368.00 | $368.00 | 0 |
| 09:30 AM | $368.00 | Up $0.00 | $368.00 | $368.00 | 0 |
| 09:30 AM | $368.00 | Up $0.00 | $368.00 | $368.00 | 0 |
| Previous close | $358.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $323.21 | $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 |
Graphs are not available, please refer to the detailed table