Find a quote
BOMBARDIER INC., CL. B, SV
328.56 Up 6.53 (1.99 %)
Delayed : 2026/10/23 15:28:33
- Previous close $322.03
- Opening $321.26
- Today High $329.00
- Today Low $312.25
- Price Bid $328.17
- Price Ask $328.17
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 1
- Size Ask 2
- Volume 78,114
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:28 PM | $328.56 | Up $0.56 | $328.56 | $328.34 | 1,100 |
| 03:26 PM | $328.00 | Up $0.00 | $328.00 | $328.00 | 200 |
| 03:26 PM | $328.00 | Up $0.00 | $328.00 | $328.00 | 0 |
| 03:22 PM | $328.00 | Up $0.72 | $328.01 | $327.28 | 1,900 |
| 03:22 PM | $328.00 | Up $0.00 | $328.01 | $327.28 | 0 |
| 03:22 PM | $328.00 | Up $0.00 | $328.01 | $327.28 | 0 |
| 03:22 PM | $328.00 | Up $0.00 | $328.01 | $327.28 | 0 |
| 03:20 PM | $327.28 | Up $0.03 | $327.28 | $327.28 | 100 |
| 03:20 PM | $327.28 | Up $0.00 | $327.28 | $327.28 | 0 |
| 03:14 PM | $327.25 | Down $ -0.50 | $327.27 | $327.25 | 600 |
| 03:14 PM | $327.25 | Up $0.00 | $327.27 | $327.25 | 0 |
| 03:14 PM | $327.25 | Up $0.00 | $327.27 | $327.25 | 0 |
| 03:14 PM | $327.25 | Up $0.00 | $327.27 | $327.25 | 0 |
| 03:14 PM | $327.25 | Up $0.00 | $327.27 | $327.25 | 0 |
| 03:14 PM | $327.25 | Up $0.00 | $327.27 | $327.25 | 0 |
| 03:08 PM | $327.75 | Up $1.15 | $327.75 | $327.63 | 300 |
| 03:08 PM | $327.75 | Up $0.00 | $327.75 | $327.63 | 0 |
| 03:08 PM | $327.75 | Up $0.00 | $327.75 | $327.63 | 0 |
| 03:08 PM | $327.75 | Up $0.00 | $327.75 | $327.63 | 0 |
| 03:08 PM | $327.75 | Up $0.00 | $327.75 | $327.63 | 0 |
| 03:08 PM | $327.75 | Up $0.00 | $327.75 | $327.63 | 0 |
| 02:59 PM | $326.60 | Down $ -0.40 | $327.32 | $326.60 | 1,200 |
| 02:59 PM | $326.60 | Up $0.00 | $327.32 | $326.60 | 0 |
| 02:59 PM | $326.60 | Up $0.00 | $327.32 | $326.60 | 0 |
| 02:59 PM | $326.60 | Up $0.00 | $327.32 | $326.60 | 0 |
| 02:59 PM | $326.60 | Up $0.00 | $327.32 | $326.60 | 0 |
| 02:59 PM | $326.60 | Up $0.00 | $327.32 | $326.60 | 0 |
| 02:59 PM | $326.60 | Up $0.00 | $327.32 | $326.60 | 0 |
| 02:59 PM | $326.60 | Up $0.00 | $327.32 | $326.60 | 0 |
| 02:59 PM | $326.60 | Up $0.00 | $327.32 | $326.60 | 0 |
| 02:51 PM | $327.00 | Up $0.04 | $327.00 | $327.00 | 100 |
| 02:51 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 02:51 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 02:51 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 02:51 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 02:51 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 02:51 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 02:51 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 02:50 PM | $326.96 | Up $0.45 | $326.96 | $326.96 | 200 |
| 02:48 PM | $326.51 | Down $ -0.49 | $326.51 | $326.51 | 100 |
| 02:48 PM | $326.51 | Up $0.00 | $326.51 | $326.51 | 0 |
| 02:44 PM | $327.00 | Up $0.16 | $327.00 | $327.00 | 100 |
| 02:44 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 02:44 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 02:44 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 02:37 PM | $326.84 | Up $0.04 | $326.84 | $326.84 | 100 |
| 02:37 PM | $326.84 | Up $0.00 | $326.84 | $326.84 | 0 |
| 02:37 PM | $326.84 | Up $0.00 | $326.84 | $326.84 | 0 |
| 02:37 PM | $326.84 | Up $0.00 | $326.84 | $326.84 | 0 |
| 02:37 PM | $326.84 | Up $0.00 | $326.84 | $326.84 | 0 |
| 02:37 PM | $326.84 | Up $0.00 | $326.84 | $326.84 | 0 |
| 02:37 PM | $326.84 | Up $0.00 | $326.84 | $326.84 | 0 |
| 02:36 PM | $326.80 | Down $ -0.20 | $327.03 | $326.80 | 800 |
| 02:33 PM | $327.00 | Up $0.09 | $327.00 | $327.00 | 100 |
| 02:33 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 02:33 PM | $327.00 | Up $0.00 | $327.00 | $327.00 | 0 |
| 02:32 PM | $326.91 | Down $ -0.10 | $326.91 | $326.84 | 300 |
| 02:29 PM | $327.01 | Up $0.99 | $327.01 | $326.34 | 1,800 |
| 02:29 PM | $327.01 | Up $0.00 | $327.01 | $326.34 | 0 |
| 02:29 PM | $327.01 | Up $0.00 | $327.01 | $326.34 | 0 |
| 02:28 PM | $326.02 | Up $0.08 | $326.02 | $326.02 | 100 |
| 02:24 PM | $325.94 | Down $ -0.46 | $326.00 | $325.94 | 600 |
| 02:24 PM | $325.94 | Up $0.00 | $326.00 | $325.94 | 0 |
| 02:24 PM | $325.94 | Up $0.00 | $326.00 | $325.94 | 0 |
| 02:24 PM | $325.94 | Up $0.00 | $326.00 | $325.94 | 0 |
| 02:20 PM | $326.40 | Up $0.38 | $326.40 | $326.40 | 100 |
| 02:20 PM | $326.40 | Up $0.00 | $326.40 | $326.40 | 0 |
| 02:20 PM | $326.40 | Up $0.00 | $326.40 | $326.40 | 0 |
| 02:20 PM | $326.40 | Up $0.00 | $326.40 | $326.40 | 0 |
| 02:18 PM | $326.02 | Up $0.01 | $326.02 | $326.02 | 100 |
| 02:18 PM | $326.02 | Up $0.00 | $326.02 | $326.02 | 0 |
| 02:15 PM | $326.00 | Down $ -0.30 | $326.00 | $325.99 | 200 |
| 02:15 PM | $326.00 | Up $0.00 | $326.00 | $325.99 | 0 |
| 02:15 PM | $326.00 | Up $0.00 | $326.00 | $325.99 | 0 |
| 02:14 PM | $326.30 | Down $ -0.07 | $326.30 | $326.30 | 100 |
| 02:08 PM | $326.37 | Up $0.10 | $326.37 | $326.37 | 100 |
| 02:08 PM | $326.37 | Up $0.00 | $326.37 | $326.37 | 0 |
| 02:08 PM | $326.37 | Up $0.00 | $326.37 | $326.37 | 0 |
| 02:08 PM | $326.37 | Up $0.00 | $326.37 | $326.37 | 0 |
| 02:08 PM | $326.37 | Up $0.00 | $326.37 | $326.37 | 0 |
| 02:08 PM | $326.37 | Up $0.00 | $326.37 | $326.37 | 0 |
| 02:03 PM | $326.27 | Up $0.55 | $326.27 | $326.27 | 100 |
| 02:03 PM | $326.27 | Up $0.00 | $326.27 | $326.27 | 0 |
| 02:03 PM | $326.27 | Up $0.00 | $326.27 | $326.27 | 0 |
| 02:03 PM | $326.27 | Up $0.00 | $326.27 | $326.27 | 0 |
| 02:03 PM | $326.27 | Up $0.00 | $326.27 | $326.27 | 0 |
| 01:57 PM | $325.72 | Up $0.03 | $325.72 | $325.70 | 200 |
| 01:57 PM | $325.72 | Up $0.00 | $325.72 | $325.70 | 0 |
| 01:57 PM | $325.72 | Up $0.00 | $325.72 | $325.70 | 0 |
| 01:57 PM | $325.72 | Up $0.00 | $325.72 | $325.70 | 0 |
| 01:57 PM | $325.72 | Up $0.00 | $325.72 | $325.70 | 0 |
| 01:57 PM | $325.72 | Up $0.00 | $325.72 | $325.70 | 0 |
| 01:56 PM | $325.69 | Up $0.14 | $325.69 | $325.69 | 100 |
| 01:54 PM | $325.55 | Up $0.17 | $325.55 | $325.17 | 500 |
| 01:54 PM | $325.55 | Up $0.00 | $325.55 | $325.17 | 0 |
| 01:52 PM | $325.38 | Up $0.09 | $325.38 | $325.38 | 100 |
| 01:52 PM | $325.38 | Up $0.00 | $325.38 | $325.38 | 0 |
| 01:49 PM | $325.29 | Up $0.29 | $325.29 | $325.29 | 100 |
| 01:49 PM | $325.29 | Up $0.00 | $325.29 | $325.29 | 0 |
| 01:49 PM | $325.29 | Up $0.00 | $325.29 | $325.29 | 0 |
| 01:48 PM | $325.00 | Up $0.10 | $325.00 | $324.97 | 400 |
| 01:46 PM | $324.90 | Down $ -0.02 | $324.90 | $324.89 | 400 |
| 01:46 PM | $324.90 | Up $0.00 | $324.90 | $324.89 | 0 |
| 01:45 PM | $324.92 | Up $0.40 | $324.92 | $324.92 | 100 |
| 01:41 PM | $324.52 | Up $0.74 | $324.52 | $324.37 | 1,000 |
| 01:41 PM | $324.52 | Up $0.00 | $324.52 | $324.37 | 0 |
| 01:41 PM | $324.52 | Up $0.00 | $324.52 | $324.37 | 0 |
| 01:41 PM | $324.52 | Up $0.00 | $324.52 | $324.37 | 0 |
| 01:38 PM | $323.78 | Down $ -0.36 | $323.78 | $323.78 | 200 |
| 01:38 PM | $323.78 | Up $0.00 | $323.78 | $323.78 | 0 |
| 01:38 PM | $323.78 | Up $0.00 | $323.78 | $323.78 | 0 |
| 01:37 PM | $324.14 | Up $0.36 | $324.14 | $324.14 | 100 |
| 01:32 PM | $323.78 | Up $0.00 | $323.78 | $323.78 | 100 |
| 01:32 PM | $323.78 | Up $0.00 | $323.78 | $323.78 | 0 |
| 01:32 PM | $323.78 | Up $0.00 | $323.78 | $323.78 | 0 |
| 01:32 PM | $323.78 | Up $0.00 | $323.78 | $323.78 | 0 |
| 01:32 PM | $323.78 | Up $0.00 | $323.78 | $323.78 | 0 |
| 01:30 PM | $323.78 | Down $ -0.22 | $323.78 | $323.78 | 100 |
| 01:30 PM | $323.78 | Up $0.00 | $323.78 | $323.78 | 0 |
| 01:26 PM | $324.00 | Down $ -0.33 | $324.05 | $324.00 | 400 |
| 01:26 PM | $324.00 | Up $0.00 | $324.05 | $324.00 | 0 |
| 01:26 PM | $324.00 | Up $0.00 | $324.05 | $324.00 | 0 |
| 01:26 PM | $324.00 | Up $0.00 | $324.05 | $324.00 | 0 |
| 01:24 PM | $324.33 | Down $ -0.24 | $324.33 | $324.33 | 100 |
| 01:24 PM | $324.33 | Up $0.00 | $324.33 | $324.33 | 0 |
| 01:22 PM | $324.57 | Up $0.14 | $324.57 | $324.57 | 100 |
| 01:22 PM | $324.57 | Up $0.00 | $324.57 | $324.57 | 0 |
| 01:17 PM | $324.43 | Down $ -0.06 | $324.43 | $324.43 | 100 |
| 01:17 PM | $324.43 | Up $0.00 | $324.43 | $324.43 | 0 |
| 01:17 PM | $324.43 | Up $0.00 | $324.43 | $324.43 | 0 |
| 01:17 PM | $324.43 | Up $0.00 | $324.43 | $324.43 | 0 |
| 01:17 PM | $324.43 | Up $0.00 | $324.43 | $324.43 | 0 |
| 01:16 PM | $324.49 | Up $0.22 | $324.49 | $324.43 | 200 |
| 01:14 PM | $324.27 | Up $0.30 | $324.27 | $324.26 | 1,000 |
| 01:14 PM | $324.27 | Up $0.00 | $324.27 | $324.26 | 0 |
| 01:13 PM | $323.97 | Down $ -0.06 | $324.00 | $323.97 | 500 |
| 01:12 PM | $324.03 | Down $ -0.72 | $324.05 | $324.03 | 500 |
| 01:09 PM | $324.75 | Up $0.12 | $324.75 | $324.75 | 100 |
| 01:09 PM | $324.75 | Up $0.00 | $324.75 | $324.75 | 0 |
| 01:09 PM | $324.75 | Up $0.00 | $324.75 | $324.75 | 0 |
| 01:08 PM | $324.63 | Down $ -0.09 | $324.63 | $324.63 | 200 |
| 01:06 PM | $324.72 | Down $ -0.58 | $325.00 | $324.72 | 1,300 |
| 01:06 PM | $324.72 | Up $0.00 | $325.00 | $324.72 | 0 |
| 01:05 PM | $325.30 | Down $ -0.45 | $326.16 | $325.30 | 700 |
| 12:59 PM | $325.75 | Up $0.44 | $325.75 | $325.75 | 100 |
| 12:59 PM | $325.75 | Up $0.00 | $325.75 | $325.75 | 0 |
| 12:59 PM | $325.75 | Up $0.00 | $325.75 | $325.75 | 0 |
| 12:59 PM | $325.75 | Up $0.00 | $325.75 | $325.75 | 0 |
| 12:59 PM | $325.75 | Up $0.00 | $325.75 | $325.75 | 0 |
| 12:59 PM | $325.75 | Up $0.00 | $325.75 | $325.75 | 0 |
| 12:56 PM | $325.31 | Up $0.28 | $325.31 | $325.31 | 100 |
| 12:56 PM | $325.31 | Up $0.00 | $325.31 | $325.31 | 0 |
| 12:56 PM | $325.31 | Up $0.00 | $325.31 | $325.31 | 0 |
| 12:55 PM | $325.03 | Down $ -0.85 | $325.69 | $324.99 | 1,400 |
| 12:51 PM | $325.88 | Down $ -0.15 | $326.04 | $325.86 | 300 |
| 12:51 PM | $325.88 | Up $0.00 | $326.04 | $325.86 | 0 |
| 12:51 PM | $325.88 | Up $0.00 | $326.04 | $325.86 | 0 |
| 12:51 PM | $325.88 | Up $0.00 | $326.04 | $325.86 | 0 |
| 12:41 PM | $326.03 | Down $ -0.64 | $326.45 | $326.03 | 1,200 |
| 12:41 PM | $326.03 | Up $0.00 | $326.45 | $326.03 | 0 |
| 12:41 PM | $326.03 | Up $0.00 | $326.45 | $326.03 | 0 |
| 12:41 PM | $326.03 | Up $0.00 | $326.45 | $326.03 | 0 |
| 12:41 PM | $326.03 | Up $0.00 | $326.45 | $326.03 | 0 |
| 12:41 PM | $326.03 | Up $0.00 | $326.45 | $326.03 | 0 |
| 12:41 PM | $326.03 | Up $0.00 | $326.45 | $326.03 | 0 |
| 12:41 PM | $326.03 | Up $0.00 | $326.45 | $326.03 | 0 |
| 12:41 PM | $326.03 | Up $0.00 | $326.45 | $326.03 | 0 |
| 12:41 PM | $326.03 | Up $0.00 | $326.45 | $326.03 | 0 |
| 12:40 PM | $326.67 | Down $ -0.06 | $326.67 | $326.61 | 300 |
| 12:37 PM | $326.73 | Up $0.16 | $326.73 | $326.73 | 100 |
| 12:37 PM | $326.73 | Up $0.00 | $326.73 | $326.73 | 0 |
| 12:37 PM | $326.73 | Up $0.00 | $326.73 | $326.73 | 0 |
| 12:30 PM | $326.57 | Up $0.30 | $326.57 | $326.56 | 200 |
| 12:30 PM | $326.57 | Up $0.00 | $326.57 | $326.56 | 0 |
| 12:30 PM | $326.57 | Up $0.00 | $326.57 | $326.56 | 0 |
| 12:30 PM | $326.57 | Up $0.00 | $326.57 | $326.56 | 0 |
| 12:30 PM | $326.57 | Up $0.00 | $326.57 | $326.56 | 0 |
| 12:30 PM | $326.57 | Up $0.00 | $326.57 | $326.56 | 0 |
| 12:30 PM | $326.57 | Up $0.00 | $326.57 | $326.56 | 0 |
| 12:28 PM | $326.27 | Up $0.18 | $326.27 | $326.27 | 600 |
| 12:28 PM | $326.27 | Up $0.00 | $326.27 | $326.27 | 0 |
| 12:26 PM | $326.09 | Down $ -0.11 | $326.11 | $326.09 | 300 |
| 12:26 PM | $326.09 | Up $0.00 | $326.11 | $326.09 | 0 |
| 12:24 PM | $326.20 | Down $ -0.29 | $326.21 | $326.20 | 400 |
| 12:24 PM | $326.20 | Up $0.00 | $326.21 | $326.20 | 0 |
| 12:22 PM | $326.49 | Up $0.05 | $326.49 | $326.24 | 600 |
| 12:22 PM | $326.49 | Up $0.00 | $326.49 | $326.24 | 0 |
| 12:18 PM | $326.44 | Down $ -0.53 | $326.44 | $326.44 | 100 |
| 12:18 PM | $326.44 | Up $0.00 | $326.44 | $326.44 | 0 |
| 12:18 PM | $326.44 | Up $0.00 | $326.44 | $326.44 | 0 |
| 12:18 PM | $326.44 | Up $0.00 | $326.44 | $326.44 | 0 |
| 12:16 PM | $326.97 | Up $0.03 | $326.97 | $326.97 | 100 |
| 12:16 PM | $326.97 | Up $0.00 | $326.97 | $326.97 | 0 |
| 12:11 PM | $326.94 | Up $0.00 | $326.94 | $326.94 | 100 |
| 12:11 PM | $326.94 | Up $0.00 | $326.94 | $326.94 | 0 |
| 12:11 PM | $326.94 | Up $0.00 | $326.94 | $326.94 | 0 |
| 12:11 PM | $326.94 | Up $0.00 | $326.94 | $326.94 | 0 |
| 12:11 PM | $326.94 | Up $0.00 | $326.94 | $326.94 | 0 |
| 12:08 PM | $326.94 | Down $ -0.02 | $326.94 | $326.36 | 200 |
| 12:08 PM | $326.94 | Up $0.00 | $326.94 | $326.36 | 0 |
| 12:08 PM | $326.94 | Up $0.00 | $326.94 | $326.36 | 0 |
| 12:06 PM | $326.96 | Up $0.00 | $326.96 | $326.96 | 100 |
| 12:06 PM | $326.96 | Up $0.00 | $326.96 | $326.96 | 0 |
| 12:03 PM | $326.96 | Up $0.48 | $326.96 | $326.96 | 100 |
| 12:03 PM | $326.96 | Up $0.00 | $326.96 | $326.96 | 0 |
| 12:03 PM | $326.96 | Up $0.00 | $326.96 | $326.96 | 0 |
| 11:54 AM | $326.48 | Down $ -0.92 | $326.80 | $326.48 | 800 |
| 11:54 AM | $326.48 | Up $0.00 | $326.80 | $326.48 | 0 |
| 11:54 AM | $326.48 | Up $0.00 | $326.80 | $326.48 | 0 |
| 11:54 AM | $326.48 | Up $0.00 | $326.80 | $326.48 | 0 |
| 11:54 AM | $326.48 | Up $0.00 | $326.80 | $326.48 | 0 |
| 11:54 AM | $326.48 | Up $0.00 | $326.80 | $326.48 | 0 |
| 11:54 AM | $326.48 | Up $0.00 | $326.80 | $326.48 | 0 |
| 11:54 AM | $326.48 | Up $0.00 | $326.80 | $326.48 | 0 |
| 11:54 AM | $326.48 | Up $0.00 | $326.80 | $326.48 | 0 |
| 11:50 AM | $327.40 | Down $ -0.08 | $327.40 | $327.40 | 100 |
| 11:50 AM | $327.40 | Up $0.00 | $327.40 | $327.40 | 0 |
| 11:50 AM | $327.40 | Up $0.00 | $327.40 | $327.40 | 0 |
| 11:50 AM | $327.40 | Up $0.00 | $327.40 | $327.40 | 0 |
| 11:47 AM | $327.48 | Up $0.77 | $327.48 | $326.76 | 700 |
| 11:47 AM | $327.48 | Up $0.00 | $327.48 | $326.76 | 0 |
| 11:47 AM | $327.48 | Up $0.00 | $327.48 | $326.76 | 0 |
| 11:45 AM | $326.71 | Down $ -0.51 | $326.74 | $326.71 | 800 |
| 11:45 AM | $326.71 | Up $0.00 | $326.74 | $326.71 | 0 |
| 11:44 AM | $327.22 | Down $ -0.28 | $327.22 | $327.22 | 100 |
| 11:42 AM | $327.50 | Up $0.00 | $327.50 | $327.50 | 200 |
| 11:42 AM | $327.50 | Up $0.00 | $327.50 | $327.50 | 0 |
| 11:38 AM | $327.50 | Up $0.04 | $327.50 | $327.50 | 100 |
| 11:38 AM | $327.50 | Up $0.00 | $327.50 | $327.50 | 0 |
| 11:38 AM | $327.50 | Up $0.00 | $327.50 | $327.50 | 0 |
| 11:38 AM | $327.50 | Up $0.00 | $327.50 | $327.50 | 0 |
| 11:37 AM | $327.46 | Up $0.19 | $327.46 | $327.46 | 100 |
| 11:35 AM | $327.27 | Up $0.16 | $327.27 | $327.27 | 100 |
| 11:35 AM | $327.27 | Up $0.00 | $327.27 | $327.27 | 0 |
| 11:34 AM | $327.10 | Up $1.18 | $327.19 | $326.55 | 1,400 |
| 11:29 AM | $325.92 | Down $ -2.54 | $327.17 | $325.92 | 1,900 |
| 11:29 AM | $325.92 | Up $0.00 | $327.17 | $325.92 | 0 |
| 11:29 AM | $325.92 | Up $0.00 | $327.17 | $325.92 | 0 |
| 11:29 AM | $325.92 | Up $0.00 | $327.17 | $325.92 | 0 |
| 11:29 AM | $325.92 | Up $0.00 | $327.17 | $325.92 | 0 |
| 11:23 AM | $328.46 | Up $1.25 | $328.46 | $327.02 | 1,100 |
| 11:23 AM | $328.46 | Up $0.00 | $328.46 | $327.02 | 0 |
| 11:23 AM | $328.46 | Up $0.00 | $328.46 | $327.02 | 0 |
| 11:23 AM | $328.46 | Up $0.00 | $328.46 | $327.02 | 0 |
| 11:23 AM | $328.46 | Up $0.00 | $328.46 | $327.02 | 0 |
| 11:23 AM | $328.46 | Up $0.00 | $328.46 | $327.02 | 0 |
| 11:21 AM | $327.21 | Down $ -1.04 | $328.81 | $327.21 | 3,400 |
| 11:21 AM | $327.21 | Up $0.00 | $328.81 | $327.21 | 0 |
| 11:19 AM | $328.25 | Up $0.57 | $329.00 | $327.87 | 2,400 |
| 11:19 AM | $328.25 | Up $0.00 | $329.00 | $327.87 | 0 |
| 11:18 AM | $327.68 | Up $0.68 | $327.68 | $327.48 | 500 |
| 11:17 AM | $327.00 | Up $0.50 | $327.00 | $327.00 | 100 |
| 11:12 AM | $326.50 | Up $3.54 | $326.50 | $323.88 | 4,200 |
| 11:12 AM | $326.50 | Up $0.00 | $326.50 | $323.88 | 0 |
| 11:12 AM | $326.50 | Up $0.00 | $326.50 | $323.88 | 0 |
| 11:12 AM | $326.50 | Up $0.00 | $326.50 | $323.88 | 0 |
| 11:12 AM | $326.50 | Up $0.00 | $326.50 | $323.88 | 0 |
| 11:09 AM | $322.96 | Down $ -0.50 | $323.46 | $322.94 | 1,200 |
| 11:09 AM | $322.96 | Up $0.00 | $323.46 | $322.94 | 0 |
| 11:09 AM | $322.96 | Up $0.00 | $323.46 | $322.94 | 0 |
| 11:08 AM | $323.46 | Up $0.01 | $323.46 | $323.46 | 800 |
| 11:03 AM | $323.44 | Down $ -0.06 | $323.44 | $323.44 | 200 |
| 11:03 AM | $323.44 | Up $0.00 | $323.44 | $323.44 | 0 |
| 11:03 AM | $323.44 | Up $0.00 | $323.44 | $323.44 | 0 |
| 11:03 AM | $323.44 | Up $0.00 | $323.44 | $323.44 | 0 |
| 11:03 AM | $323.44 | Up $0.00 | $323.44 | $323.44 | 0 |
| 10:59 AM | $323.50 | Up $0.51 | $323.50 | $323.48 | 200 |
| 10:59 AM | $323.50 | Up $0.00 | $323.50 | $323.48 | 0 |
| 10:59 AM | $323.50 | Up $0.00 | $323.50 | $323.48 | 0 |
| 10:59 AM | $323.50 | Up $0.00 | $323.50 | $323.48 | 0 |
| 10:54 AM | $322.99 | Down $ -0.01 | $323.00 | $322.99 | 200 |
| 10:54 AM | $322.99 | Up $0.00 | $323.00 | $322.99 | 0 |
| 10:54 AM | $322.99 | Up $0.00 | $323.00 | $322.99 | 0 |
| 10:54 AM | $322.99 | Up $0.00 | $323.00 | $322.99 | 0 |
| 10:54 AM | $322.99 | Up $0.00 | $323.00 | $322.99 | 0 |
| 10:50 AM | $323.00 | Up $1.00 | $323.01 | $322.02 | 1,600 |
| 10:50 AM | $323.00 | Up $0.00 | $323.01 | $322.02 | 0 |
| 10:50 AM | $323.00 | Up $0.00 | $323.01 | $322.02 | 0 |
| 10:50 AM | $323.00 | Up $0.00 | $323.01 | $322.02 | 0 |
| 10:41 AM | $322.00 | Up $0.62 | $322.00 | $321.87 | 400 |
| 10:41 AM | $322.00 | Up $0.00 | $322.00 | $321.87 | 0 |
| 10:41 AM | $322.00 | Up $0.00 | $322.00 | $321.87 | 0 |
| 10:41 AM | $322.00 | Up $0.00 | $322.00 | $321.87 | 0 |
| 10:41 AM | $322.00 | Up $0.00 | $322.00 | $321.87 | 0 |
| 10:41 AM | $322.00 | Up $0.00 | $322.00 | $321.87 | 0 |
| 10:41 AM | $322.00 | Up $0.00 | $322.00 | $321.87 | 0 |
| 10:41 AM | $322.00 | Up $0.00 | $322.00 | $321.87 | 0 |
| 10:41 AM | $322.00 | Up $0.00 | $322.00 | $321.87 | 0 |
| 10:40 AM | $321.39 | Up $0.57 | $321.56 | $321.39 | 300 |
| 10:36 AM | $320.81 | Up $0.79 | $321.52 | $320.81 | 600 |
| 10:36 AM | $320.81 | Up $0.00 | $321.52 | $320.81 | 0 |
| 10:36 AM | $320.81 | Up $0.00 | $321.52 | $320.81 | 0 |
| 10:36 AM | $320.81 | Up $0.00 | $321.52 | $320.81 | 0 |
| 10:29 AM | $320.02 | Up $0.01 | $320.02 | $320.02 | 100 |
| 10:29 AM | $320.02 | Up $0.00 | $320.02 | $320.02 | 0 |
| 10:29 AM | $320.02 | Up $0.00 | $320.02 | $320.02 | 0 |
| 10:29 AM | $320.02 | Up $0.00 | $320.02 | $320.02 | 0 |
| 10:29 AM | $320.02 | Up $0.00 | $320.02 | $320.02 | 0 |
| 10:29 AM | $320.02 | Up $0.00 | $320.02 | $320.02 | 0 |
| 10:29 AM | $320.02 | Up $0.00 | $320.02 | $320.02 | 0 |
| 10:28 AM | $320.01 | Down $ -1.39 | $320.01 | $320.01 | 100 |
| 10:18 AM | $321.41 | Up $0.23 | $321.41 | $320.69 | 600 |
| 10:18 AM | $321.41 | Up $0.00 | $321.41 | $320.69 | 0 |
| 10:18 AM | $321.41 | Up $0.00 | $321.41 | $320.69 | 0 |
| 10:18 AM | $321.41 | Up $0.00 | $321.41 | $320.69 | 0 |
| 10:18 AM | $321.41 | Up $0.00 | $321.41 | $320.69 | 0 |
| 10:18 AM | $321.41 | Up $0.00 | $321.41 | $320.69 | 0 |
| 10:18 AM | $321.41 | Up $0.00 | $321.41 | $320.69 | 0 |
| 10:18 AM | $321.41 | Up $0.00 | $321.41 | $320.69 | 0 |
| 10:18 AM | $321.41 | Up $0.00 | $321.41 | $320.69 | 0 |
| 10:18 AM | $321.41 | Up $0.00 | $321.41 | $320.69 | 0 |
| 10:17 AM | $321.17 | Down $ -0.09 | $321.17 | $320.83 | 300 |
| 10:11 AM | $321.26 | Down $ -0.26 | $321.52 | $319.88 | 2,200 |
| 10:11 AM | $321.26 | Up $0.00 | $321.52 | $319.88 | 0 |
| 10:11 AM | $321.26 | Up $0.00 | $321.52 | $319.88 | 0 |
| 10:11 AM | $321.26 | Up $0.00 | $321.52 | $319.88 | 0 |
| 10:11 AM | $321.26 | Up $0.00 | $321.52 | $319.88 | 0 |
| 10:11 AM | $321.26 | Up $0.00 | $321.52 | $319.88 | 0 |
| 10:00 AM | $321.52 | Up $1.53 | $321.52 | $320.51 | 600 |
| 10:00 AM | $321.52 | Up $0.00 | $321.52 | $320.51 | 0 |
| 10:00 AM | $321.52 | Up $0.00 | $321.52 | $320.51 | 0 |
| 10:00 AM | $321.52 | Up $0.00 | $321.52 | $320.51 | 0 |
| 10:00 AM | $321.52 | Up $0.00 | $321.52 | $320.51 | 0 |
| 10:00 AM | $321.52 | Up $0.00 | $321.52 | $320.51 | 0 |
| 10:00 AM | $321.52 | Up $0.00 | $321.52 | $320.51 | 0 |
| 10:00 AM | $321.52 | Up $0.00 | $321.52 | $320.51 | 0 |
| 10:00 AM | $321.52 | Up $0.00 | $321.52 | $320.51 | 0 |
| 10:00 AM | $321.52 | Up $0.00 | $321.52 | $320.51 | 0 |
| 10:00 AM | $321.52 | Up $0.00 | $321.52 | $320.51 | 0 |
| 09:59 AM | $319.99 | Down $ -0.01 | $320.00 | $319.99 | 300 |
| 09:54 AM | $320.00 | Up $2.00 | $320.00 | $318.91 | 500 |
| 09:54 AM | $320.00 | Up $0.00 | $320.00 | $318.91 | 0 |
| 09:54 AM | $320.00 | Up $0.00 | $320.00 | $318.91 | 0 |
| 09:54 AM | $320.00 | Up $0.00 | $320.00 | $318.91 | 0 |
| 09:54 AM | $320.00 | Up $0.00 | $320.00 | $318.91 | 0 |
| 09:51 AM | $318.00 | Down $ -0.45 | $318.50 | $318.00 | 400 |
| 09:51 AM | $318.00 | Up $0.00 | $318.50 | $318.00 | 0 |
| 09:51 AM | $318.00 | Up $0.00 | $318.50 | $318.00 | 0 |
| 09:49 AM | $318.45 | Up $0.49 | $318.45 | $318.02 | 200 |
| 09:49 AM | $318.45 | Up $0.00 | $318.45 | $318.02 | 0 |
| 09:47 AM | $317.96 | Up $1.09 | $317.96 | $317.90 | 300 |
| 09:47 AM | $317.96 | Up $0.00 | $317.96 | $317.90 | 0 |
| 09:45 AM | $316.87 | Up $1.37 | $316.87 | $315.85 | 600 |
| 09:45 AM | $316.87 | Up $0.00 | $316.87 | $315.85 | 0 |
| 09:43 AM | $315.50 | Up $0.60 | $315.50 | $315.37 | 900 |
| 09:43 AM | $315.50 | Up $0.00 | $315.50 | $315.37 | 0 |
| 09:42 AM | $314.90 | Up $0.00 | $314.90 | $314.90 | 200 |
| 09:39 AM | $314.90 | Up $0.67 | $315.96 | $314.88 | 1,400 |
| 09:39 AM | $314.90 | Up $0.00 | $315.96 | $314.88 | 0 |
| 09:39 AM | $314.90 | Up $0.00 | $315.96 | $314.88 | 0 |
| 09:38 AM | $314.23 | Down $ -0.13 | $314.36 | $312.25 | 4,200 |
| 09:37 AM | $314.36 | Down $ -0.75 | $315.10 | $314.36 | 400 |
| 09:36 AM | $315.11 | Up $0.06 | $315.11 | $315.11 | 100 |
| 09:34 AM | $315.05 | Down $ -2.04 | $318.51 | $315.05 | 5,500 |
| 09:34 AM | $315.05 | Up $0.00 | $318.51 | $315.05 | 0 |
| 09:32 AM | $317.09 | Down $ -1.57 | $318.79 | $317.09 | 2,600 |
| 09:32 AM | $317.09 | Up $0.00 | $318.79 | $317.09 | 0 |
| 09:31 AM | $318.66 | Down $ -3.08 | $321.00 | $318.66 | 700 |
| 09:30 AM | $321.75 | Down $ -0.28 | $323.20 | $321.25 | 2,500 |
| Previous close | $322.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/10/2026 | $322.03 | $324.59 | $327.59 | $321.16 | 153,000 |
| 21/10/2026 | $331.65 | $334.43 | $334.60 | $327.08 | 131,600 |
| 20/10/2026 | $325.32 | $321.79 | $326.00 | $318.48 | 214,600 |
| 19/10/2026 | $311.47 | $311.05 | $312.77 | $309.94 | 142,400 |
| 16/10/2026 | $308.00 | $311.15 | $311.43 | $305.84 | 151,000 |
| 15/10/2026 | $310.59 | $304.69 | $310.59 | $303.57 | 225,700 |
| 14/10/2026 | $290.00 | $296.80 | $297.14 | $289.67 | 233,000 |
| 13/10/2026 | $299.39 | $292.29 | $302.73 | $292.25 | 164,200 |
| 09/10/2026 | $297.59 | $297.99 | $298.66 | $295.68 | 91,900 |
| 08/10/2026 | $294.23 | $294.76 | $296.85 | $292.91 | 164,400 |
| 07/10/2026 | $299.60 | $297.30 | $301.00 | $297.29 | 81,900 |
| 06/10/2026 | $304.27 | $304.24 | $306.99 | $300.06 | 150,500 |
| 05/10/2026 | $305.33 | $308.50 | $310.27 | $304.93 | 109,700 |
| 02/10/2026 | $308.96 | $306.90 | $310.10 | $303.27 | 155,900 |
| 01/10/2026 | $312.55 | $313.93 | $315.66 | $310.44 | 147,100 |
| 30/09/2026 | $314.75 | $314.12 | $317.84 | $313.50 | 228,200 |
| 29/09/2026 | $320.37 | $318.84 | $322.23 | $318.73 | 145,600 |
| 28/09/2026 | $320.57 | $321.34 | $323.56 | $319.63 | 125,900 |
| 25/09/2026 | $322.28 | $320.63 | $323.21 | $319.92 | 107,700 |
| 24/09/2026 | $314.88 | $310.30 | $316.59 | $310.27 | 113,400 |
| 23/09/2026 | $311.91 | $312.97 | $313.25 | $309.03 | 98,900 |
| 22/09/2026 | $312.45 | $312.15 | $314.84 | $311.00 | 77,100 |
| 21/09/2026 | $310.79 | $310.04 | $311.72 | $310.00 | 69,400 |
| 18/09/2026 | $304.55 | $303.60 | $306.41 | $303.01 | 551,400 |
| 17/09/2026 | $304.98 | $302.34 | $305.39 | $299.68 | 160,500 |
| 16/09/2026 | $301.48 | $307.41 | $308.37 | $300.36 | 92,700 |
| 15/09/2026 | $300.11 | $297.98 | $302.63 | $297.98 | 101,600 |
| 14/09/2026 | $309.02 | $311.07 | $311.07 | $308.07 | 119,600 |
| 11/09/2026 | $300.82 | $301.28 | $303.99 | $300.39 | 122,500 |
| 10/09/2026 | $305.72 | $307.60 | $307.61 | $304.33 | 199,600 |
Graphs are not available, please refer to the detailed table