Find a quote
BOMBARDIER INC., CL. B, SV
321.31 Down -0.97 (-0.30 %)
Delayed : 2026/09/28 14:57:10
- Previous close $322.28
- Opening $321.80
- Today High $324.05
- Today Low $318.80
- Price Bid $321.08
- Price Ask $321.08
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 1
- Size Ask 1
- Volume 122,830
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:53 PM | $321.31 | Up $0.17 | $321.48 | $321.17 | 2,300 |
| 02:39 PM | $321.14 | Down $ -0.49 | $321.32 | $320.96 | 1,800 |
| 02:39 PM | $321.14 | Up $0.00 | $321.32 | $320.96 | 0 |
| 02:39 PM | $321.14 | Up $0.00 | $321.32 | $320.96 | 0 |
| 02:39 PM | $321.14 | Up $0.00 | $321.32 | $320.96 | 0 |
| 02:39 PM | $321.14 | Up $0.00 | $321.32 | $320.96 | 0 |
| 02:39 PM | $321.14 | Up $0.00 | $321.32 | $320.96 | 0 |
| 02:39 PM | $321.14 | Up $0.00 | $321.32 | $320.96 | 0 |
| 02:39 PM | $321.14 | Up $0.00 | $321.32 | $320.96 | 0 |
| 02:39 PM | $321.14 | Up $0.00 | $321.32 | $320.96 | 0 |
| 02:39 PM | $321.14 | Up $0.00 | $321.32 | $320.96 | 0 |
| 02:39 PM | $321.14 | Up $0.00 | $321.32 | $320.96 | 0 |
| 02:39 PM | $321.14 | Up $0.00 | $321.32 | $320.96 | 0 |
| 02:39 PM | $321.14 | Up $0.00 | $321.32 | $320.96 | 0 |
| 02:39 PM | $321.14 | Up $0.00 | $321.32 | $320.96 | 0 |
| 02:34 PM | $321.63 | Up $0.21 | $321.63 | $321.63 | 200 |
| 02:34 PM | $321.63 | Up $0.00 | $321.63 | $321.63 | 0 |
| 02:34 PM | $321.63 | Up $0.00 | $321.63 | $321.63 | 0 |
| 02:34 PM | $321.63 | Up $0.00 | $321.63 | $321.63 | 0 |
| 02:34 PM | $321.63 | Up $0.00 | $321.63 | $321.63 | 0 |
| 02:32 PM | $321.42 | Up $0.00 | $321.42 | $321.42 | 200 |
| 02:32 PM | $321.42 | Up $0.00 | $321.42 | $321.42 | 0 |
| 02:31 PM | $321.42 | Down $ -0.06 | $321.42 | $321.42 | 100 |
| 02:30 PM | $321.48 | Down $ -0.15 | $321.82 | $321.48 | 1,000 |
| 02:27 PM | $321.63 | Up $0.60 | $321.63 | $321.62 | 300 |
| 02:27 PM | $321.63 | Up $0.00 | $321.63 | $321.62 | 0 |
| 02:27 PM | $321.63 | Up $0.00 | $321.63 | $321.62 | 0 |
| 02:25 PM | $321.03 | Down $ -0.24 | $321.30 | $321.03 | 1,100 |
| 02:25 PM | $321.03 | Up $0.00 | $321.30 | $321.03 | 0 |
| 02:24 PM | $321.27 | Down $ -0.42 | $321.82 | $321.27 | 1,400 |
| 02:20 PM | $321.69 | Down $ -0.49 | $322.17 | $321.69 | 900 |
| 02:20 PM | $321.69 | Up $0.00 | $322.17 | $321.69 | 0 |
| 02:20 PM | $321.69 | Up $0.00 | $322.17 | $321.69 | 0 |
| 02:20 PM | $321.69 | Up $0.00 | $322.17 | $321.69 | 0 |
| 02:18 PM | $322.18 | Up $0.29 | $322.18 | $322.18 | 100 |
| 02:18 PM | $322.18 | Up $0.00 | $322.18 | $322.18 | 0 |
| 02:17 PM | $321.89 | Down $ -0.14 | $322.18 | $321.89 | 200 |
| 02:13 PM | $322.03 | Down $ -0.17 | $322.03 | $322.03 | 200 |
| 02:13 PM | $322.03 | Up $0.00 | $322.03 | $322.03 | 0 |
| 02:13 PM | $322.03 | Up $0.00 | $322.03 | $322.03 | 0 |
| 02:13 PM | $322.03 | Up $0.00 | $322.03 | $322.03 | 0 |
| 02:11 PM | $322.20 | Down $ -0.23 | $322.42 | $322.20 | 600 |
| 02:11 PM | $322.20 | Up $0.00 | $322.42 | $322.20 | 0 |
| 02:10 PM | $322.43 | Up $0.39 | $322.69 | $322.43 | 400 |
| 02:09 PM | $322.04 | Up $0.33 | $323.12 | $322.04 | 2,300 |
| 01:55 PM | $321.72 | Down $ -0.17 | $321.72 | $321.27 | 200 |
| 01:55 PM | $321.72 | Up $0.00 | $321.72 | $321.27 | 0 |
| 01:55 PM | $321.72 | Up $0.00 | $321.72 | $321.27 | 0 |
| 01:55 PM | $321.72 | Up $0.00 | $321.72 | $321.27 | 0 |
| 01:55 PM | $321.72 | Up $0.00 | $321.72 | $321.27 | 0 |
| 01:55 PM | $321.72 | Up $0.00 | $321.72 | $321.27 | 0 |
| 01:55 PM | $321.72 | Up $0.00 | $321.72 | $321.27 | 0 |
| 01:55 PM | $321.72 | Up $0.00 | $321.72 | $321.27 | 0 |
| 01:55 PM | $321.72 | Up $0.00 | $321.72 | $321.27 | 0 |
| 01:55 PM | $321.72 | Up $0.00 | $321.72 | $321.27 | 0 |
| 01:55 PM | $321.72 | Up $0.00 | $321.72 | $321.27 | 0 |
| 01:55 PM | $321.72 | Up $0.00 | $321.72 | $321.27 | 0 |
| 01:55 PM | $321.72 | Up $0.00 | $321.72 | $321.27 | 0 |
| 01:55 PM | $321.72 | Up $0.00 | $321.72 | $321.27 | 0 |
| 01:50 PM | $321.88 | Up $0.26 | $321.88 | $321.88 | 100 |
| 01:50 PM | $321.88 | Up $0.00 | $321.88 | $321.88 | 0 |
| 01:50 PM | $321.88 | Up $0.00 | $321.88 | $321.88 | 0 |
| 01:50 PM | $321.88 | Up $0.00 | $321.88 | $321.88 | 0 |
| 01:50 PM | $321.88 | Up $0.00 | $321.88 | $321.88 | 0 |
| 01:44 PM | $321.62 | Up $0.22 | $321.62 | $321.54 | 700 |
| 01:44 PM | $321.62 | Up $0.00 | $321.62 | $321.54 | 0 |
| 01:44 PM | $321.62 | Up $0.00 | $321.62 | $321.54 | 0 |
| 01:44 PM | $321.62 | Up $0.00 | $321.62 | $321.54 | 0 |
| 01:44 PM | $321.62 | Up $0.00 | $321.62 | $321.54 | 0 |
| 01:44 PM | $321.62 | Up $0.00 | $321.62 | $321.54 | 0 |
| 01:41 PM | $321.40 | Up $0.42 | $321.42 | $321.40 | 300 |
| 01:41 PM | $321.40 | Up $0.00 | $321.42 | $321.40 | 0 |
| 01:41 PM | $321.40 | Up $0.00 | $321.42 | $321.40 | 0 |
| 01:33 PM | $320.98 | Down $ -0.62 | $321.23 | $320.98 | 600 |
| 01:33 PM | $320.98 | Up $0.00 | $321.23 | $320.98 | 0 |
| 01:33 PM | $320.98 | Up $0.00 | $321.23 | $320.98 | 0 |
| 01:33 PM | $320.98 | Up $0.00 | $321.23 | $320.98 | 0 |
| 01:33 PM | $320.98 | Up $0.00 | $321.23 | $320.98 | 0 |
| 01:33 PM | $320.98 | Up $0.00 | $321.23 | $320.98 | 0 |
| 01:33 PM | $320.98 | Up $0.00 | $321.23 | $320.98 | 0 |
| 01:33 PM | $320.98 | Up $0.00 | $321.23 | $320.98 | 0 |
| 01:32 PM | $321.60 | Up $0.05 | $321.69 | $321.60 | 300 |
| 01:31 PM | $321.56 | Down $ -0.09 | $321.57 | $321.56 | 1,100 |
| 01:30 PM | $321.65 | Down $ -0.25 | $321.65 | $321.65 | 100 |
| 01:29 PM | $321.90 | Up $0.62 | $321.90 | $321.90 | 400 |
| 01:28 PM | $321.28 | Up $0.05 | $321.70 | $321.24 | 700 |
| 01:27 PM | $321.23 | Down $ -1.04 | $321.52 | $321.23 | 1,200 |
| 01:25 PM | $322.27 | Up $0.67 | $322.27 | $322.27 | 100 |
| 01:25 PM | $322.27 | Up $0.00 | $322.27 | $322.27 | 0 |
| 01:16 PM | $321.60 | Up $0.03 | $321.60 | $321.60 | 100 |
| 01:16 PM | $321.60 | Up $0.00 | $321.60 | $321.60 | 0 |
| 01:16 PM | $321.60 | Up $0.00 | $321.60 | $321.60 | 0 |
| 01:16 PM | $321.60 | Up $0.00 | $321.60 | $321.60 | 0 |
| 01:16 PM | $321.60 | Up $0.00 | $321.60 | $321.60 | 0 |
| 01:16 PM | $321.60 | Up $0.00 | $321.60 | $321.60 | 0 |
| 01:16 PM | $321.60 | Up $0.00 | $321.60 | $321.60 | 0 |
| 01:16 PM | $321.60 | Up $0.00 | $321.60 | $321.60 | 0 |
| 01:16 PM | $321.60 | Up $0.00 | $321.60 | $321.60 | 0 |
| 01:14 PM | $321.57 | Down $ -0.05 | $321.57 | $321.57 | 100 |
| 01:14 PM | $321.57 | Up $0.00 | $321.57 | $321.57 | 0 |
| 01:13 PM | $321.62 | Down $ -0.84 | $321.62 | $321.62 | 100 |
| 01:11 PM | $322.46 | Up $2.38 | $322.46 | $320.72 | 1,800 |
| 01:11 PM | $322.46 | Up $0.00 | $322.46 | $320.72 | 0 |
| 01:06 PM | $320.08 | Down $ -0.62 | $320.50 | $320.08 | 1,200 |
| 01:06 PM | $320.08 | Up $0.00 | $320.50 | $320.08 | 0 |
| 01:06 PM | $320.08 | Up $0.00 | $320.50 | $320.08 | 0 |
| 01:06 PM | $320.08 | Up $0.00 | $320.50 | $320.08 | 0 |
| 01:06 PM | $320.08 | Up $0.00 | $320.50 | $320.08 | 0 |
| 01:00 PM | $320.70 | Down $ -0.25 | $320.70 | $320.67 | 1,500 |
| 01:00 PM | $320.70 | Up $0.00 | $320.70 | $320.67 | 0 |
| 01:00 PM | $320.70 | Up $0.00 | $320.70 | $320.67 | 0 |
| 01:00 PM | $320.70 | Up $0.00 | $320.70 | $320.67 | 0 |
| 01:00 PM | $320.70 | Up $0.00 | $320.70 | $320.67 | 0 |
| 01:00 PM | $320.70 | Up $0.00 | $320.70 | $320.67 | 0 |
| 12:58 PM | $320.95 | Up $0.67 | $320.95 | $320.53 | 1,600 |
| 12:58 PM | $320.95 | Up $0.00 | $320.95 | $320.53 | 0 |
| 12:55 PM | $320.28 | Up $0.50 | $320.28 | $320.00 | 1,500 |
| 12:55 PM | $320.28 | Up $0.00 | $320.28 | $320.00 | 0 |
| 12:55 PM | $320.28 | Up $0.00 | $320.28 | $320.00 | 0 |
| 12:52 PM | $319.78 | Up $0.15 | $319.78 | $319.78 | 100 |
| 12:52 PM | $319.78 | Up $0.00 | $319.78 | $319.78 | 0 |
| 12:52 PM | $319.78 | Up $0.00 | $319.78 | $319.78 | 0 |
| 12:51 PM | $319.63 | Down $ -0.63 | $319.76 | $319.63 | 1,700 |
| 12:42 PM | $320.26 | Down $ -0.25 | $320.51 | $320.26 | 1,600 |
| 12:42 PM | $320.26 | Up $0.00 | $320.51 | $320.26 | 0 |
| 12:42 PM | $320.26 | Up $0.00 | $320.51 | $320.26 | 0 |
| 12:42 PM | $320.26 | Up $0.00 | $320.51 | $320.26 | 0 |
| 12:42 PM | $320.26 | Up $0.00 | $320.51 | $320.26 | 0 |
| 12:42 PM | $320.26 | Up $0.00 | $320.51 | $320.26 | 0 |
| 12:42 PM | $320.26 | Up $0.00 | $320.51 | $320.26 | 0 |
| 12:42 PM | $320.26 | Up $0.00 | $320.51 | $320.26 | 0 |
| 12:42 PM | $320.26 | Up $0.00 | $320.51 | $320.26 | 0 |
| 12:39 PM | $320.51 | Down $ -0.59 | $320.77 | $320.50 | 800 |
| 12:39 PM | $320.51 | Up $0.00 | $320.77 | $320.50 | 0 |
| 12:39 PM | $320.51 | Up $0.00 | $320.77 | $320.50 | 0 |
| 12:38 PM | $321.10 | Up $0.40 | $321.10 | $321.10 | 100 |
| 12:33 PM | $320.70 | Down $ -1.32 | $321.35 | $320.70 | 400 |
| 12:33 PM | $320.70 | Up $0.00 | $321.35 | $320.70 | 0 |
| 12:33 PM | $320.70 | Up $0.00 | $321.35 | $320.70 | 0 |
| 12:33 PM | $320.70 | Up $0.00 | $321.35 | $320.70 | 0 |
| 12:33 PM | $320.70 | Up $0.00 | $321.35 | $320.70 | 0 |
| 12:32 PM | $322.02 | Down $ -0.44 | $322.03 | $322.02 | 700 |
| 12:31 PM | $322.46 | Down $ -0.02 | $322.46 | $322.46 | 100 |
| 12:30 PM | $322.48 | Up $0.25 | $322.48 | $322.48 | 800 |
| 12:29 PM | $322.22 | Down $ -0.53 | $323.56 | $321.79 | 5,000 |
| 12:26 PM | $322.75 | Up $0.50 | $322.75 | $322.75 | 700 |
| 12:26 PM | $322.75 | Up $0.00 | $322.75 | $322.75 | 0 |
| 12:26 PM | $322.75 | Up $0.00 | $322.75 | $322.75 | 0 |
| 12:23 PM | $322.25 | Down $ -0.02 | $322.26 | $322.25 | 400 |
| 12:23 PM | $322.25 | Up $0.00 | $322.26 | $322.25 | 0 |
| 12:23 PM | $322.25 | Up $0.00 | $322.26 | $322.25 | 0 |
| 12:19 PM | $322.27 | Down $ -0.34 | $322.27 | $322.02 | 200 |
| 12:19 PM | $322.27 | Up $0.00 | $322.27 | $322.02 | 0 |
| 12:19 PM | $322.27 | Up $0.00 | $322.27 | $322.02 | 0 |
| 12:19 PM | $322.27 | Up $0.00 | $322.27 | $322.02 | 0 |
| 12:18 PM | $322.61 | Down $ -0.47 | $322.66 | $322.61 | 800 |
| 12:17 PM | $323.08 | Down $ -0.42 | $323.09 | $323.08 | 500 |
| 12:16 PM | $323.50 | Up $1.25 | $323.50 | $322.68 | 1,600 |
| 12:08 PM | $322.25 | Up $0.52 | $322.32 | $321.63 | 1,800 |
| 12:08 PM | $322.25 | Up $0.00 | $322.32 | $321.63 | 0 |
| 12:08 PM | $322.25 | Up $0.00 | $322.32 | $321.63 | 0 |
| 12:08 PM | $322.25 | Up $0.00 | $322.32 | $321.63 | 0 |
| 12:08 PM | $322.25 | Up $0.00 | $322.32 | $321.63 | 0 |
| 12:08 PM | $322.25 | Up $0.00 | $322.32 | $321.63 | 0 |
| 12:08 PM | $322.25 | Up $0.00 | $322.32 | $321.63 | 0 |
| 12:08 PM | $322.25 | Up $0.00 | $322.32 | $321.63 | 0 |
| 12:05 PM | $321.73 | Up $0.46 | $321.73 | $321.57 | 600 |
| 12:05 PM | $321.73 | Up $0.00 | $321.73 | $321.57 | 0 |
| 12:05 PM | $321.73 | Up $0.00 | $321.73 | $321.57 | 0 |
| 12:04 PM | $321.27 | Down $ -0.32 | $321.51 | $321.20 | 1,300 |
| 12:03 PM | $321.59 | Up $0.60 | $321.59 | $320.99 | 1,900 |
| 12:01 PM | $320.99 | Down $ -0.29 | $321.34 | $320.99 | 300 |
| 12:01 PM | $320.99 | Up $0.00 | $321.34 | $320.99 | 0 |
| 11:58 AM | $321.28 | Down $ -0.01 | $321.28 | $321.28 | 300 |
| 11:58 AM | $321.28 | Up $0.00 | $321.28 | $321.28 | 0 |
| 11:58 AM | $321.28 | Up $0.00 | $321.28 | $321.28 | 0 |
| 11:54 AM | $321.29 | Up $0.20 | $321.47 | $321.09 | 900 |
| 11:54 AM | $321.29 | Up $0.00 | $321.47 | $321.09 | 0 |
| 11:54 AM | $321.29 | Up $0.00 | $321.47 | $321.09 | 0 |
| 11:54 AM | $321.29 | Up $0.00 | $321.47 | $321.09 | 0 |
| 11:53 AM | $321.09 | Up $0.35 | $321.09 | $321.00 | 500 |
| 11:48 AM | $320.74 | Up $0.30 | $321.60 | $320.57 | 2,200 |
| 11:48 AM | $320.74 | Up $0.00 | $321.60 | $320.57 | 0 |
| 11:48 AM | $320.74 | Up $0.00 | $321.60 | $320.57 | 0 |
| 11:48 AM | $320.74 | Up $0.00 | $321.60 | $320.57 | 0 |
| 11:48 AM | $320.74 | Up $0.00 | $321.60 | $320.57 | 0 |
| 11:47 AM | $320.44 | Up $0.06 | $320.44 | $319.81 | 3,200 |
| 11:46 AM | $320.39 | Down $ -0.11 | $320.58 | $320.10 | 1,300 |
| 11:45 AM | $320.50 | Up $0.02 | $320.50 | $320.50 | 200 |
| 11:40 AM | $320.48 | Down $ -1.21 | $321.25 | $320.48 | 1,300 |
| 11:40 AM | $320.48 | Up $0.00 | $321.25 | $320.48 | 0 |
| 11:40 AM | $320.48 | Up $0.00 | $321.25 | $320.48 | 0 |
| 11:40 AM | $320.48 | Up $0.00 | $321.25 | $320.48 | 0 |
| 11:40 AM | $320.48 | Up $0.00 | $321.25 | $320.48 | 0 |
| 11:39 AM | $321.69 | Up $0.42 | $321.69 | $321.69 | 100 |
| 11:37 AM | $321.28 | Down $ -0.30 | $321.28 | $321.28 | 800 |
| 11:37 AM | $321.28 | Up $0.00 | $321.28 | $321.28 | 0 |
| 11:35 AM | $321.57 | Up $0.06 | $321.57 | $320.65 | 600 |
| 11:35 AM | $321.57 | Up $0.00 | $321.57 | $320.65 | 0 |
| 11:32 AM | $321.51 | Down $ -1.25 | $322.69 | $321.51 | 300 |
| 11:32 AM | $321.51 | Up $0.00 | $322.69 | $321.51 | 0 |
| 11:32 AM | $321.51 | Up $0.00 | $322.69 | $321.51 | 0 |
| 11:31 AM | $322.76 | Up $0.18 | $322.79 | $322.00 | 1,800 |
| 11:29 AM | $322.58 | Up $0.03 | $322.58 | $322.52 | 200 |
| 11:29 AM | $322.58 | Up $0.00 | $322.58 | $322.52 | 0 |
| 11:28 AM | $322.55 | Down $ -0.02 | $322.55 | $322.55 | 100 |
| 11:26 AM | $322.57 | Up $0.11 | $322.57 | $322.57 | 100 |
| 11:26 AM | $322.57 | Up $0.00 | $322.57 | $322.57 | 0 |
| 11:24 AM | $322.46 | Up $0.19 | $322.46 | $322.46 | 200 |
| 11:24 AM | $322.46 | Up $0.00 | $322.46 | $322.46 | 0 |
| 11:19 AM | $322.27 | Up $0.18 | $322.27 | $322.27 | 100 |
| 11:19 AM | $322.27 | Up $0.00 | $322.27 | $322.27 | 0 |
| 11:19 AM | $322.27 | Up $0.00 | $322.27 | $322.27 | 0 |
| 11:19 AM | $322.27 | Up $0.00 | $322.27 | $322.27 | 0 |
| 11:19 AM | $322.27 | Up $0.00 | $322.27 | $322.27 | 0 |
| 11:17 AM | $322.09 | Up $1.25 | $322.09 | $321.03 | 1,400 |
| 11:17 AM | $322.09 | Up $0.00 | $322.09 | $321.03 | 0 |
| 11:16 AM | $320.84 | Up $0.58 | $320.84 | $320.24 | 1,400 |
| 11:04 AM | $320.26 | Down $0.00 | $320.26 | $320.26 | 100 |
| 11:04 AM | $320.26 | Up $0.00 | $320.26 | $320.26 | 0 |
| 11:04 AM | $320.26 | Up $0.00 | $320.26 | $320.26 | 0 |
| 11:04 AM | $320.26 | Up $0.00 | $320.26 | $320.26 | 0 |
| 11:04 AM | $320.26 | Up $0.00 | $320.26 | $320.26 | 0 |
| 11:04 AM | $320.26 | Up $0.00 | $320.26 | $320.26 | 0 |
| 11:04 AM | $320.26 | Up $0.00 | $320.26 | $320.26 | 0 |
| 11:04 AM | $320.26 | Up $0.00 | $320.26 | $320.26 | 0 |
| 11:04 AM | $320.26 | Up $0.00 | $320.26 | $320.26 | 0 |
| 11:04 AM | $320.26 | Up $0.00 | $320.26 | $320.26 | 0 |
| 11:04 AM | $320.26 | Up $0.00 | $320.26 | $320.26 | 0 |
| 11:04 AM | $320.26 | Up $0.00 | $320.26 | $320.26 | 0 |
| 11:03 AM | $320.26 | Up $0.21 | $320.28 | $320.26 | 900 |
| 11:02 AM | $320.05 | Down $ -0.34 | $320.11 | $320.05 | 600 |
| 10:58 AM | $320.39 | Up $1.59 | $320.39 | $319.60 | 1,100 |
| 10:58 AM | $320.39 | Up $0.00 | $320.39 | $319.60 | 0 |
| 10:58 AM | $320.39 | Up $0.00 | $320.39 | $319.60 | 0 |
| 10:58 AM | $320.39 | Up $0.00 | $320.39 | $319.60 | 0 |
| 10:46 AM | $318.80 | Down $ -1.62 | $319.60 | $318.80 | 5,100 |
| 10:46 AM | $318.80 | Up $0.00 | $319.60 | $318.80 | 0 |
| 10:46 AM | $318.80 | Up $0.00 | $319.60 | $318.80 | 0 |
| 10:46 AM | $318.80 | Up $0.00 | $319.60 | $318.80 | 0 |
| 10:46 AM | $318.80 | Up $0.00 | $319.60 | $318.80 | 0 |
| 10:46 AM | $318.80 | Up $0.00 | $319.60 | $318.80 | 0 |
| 10:46 AM | $318.80 | Up $0.00 | $319.60 | $318.80 | 0 |
| 10:46 AM | $318.80 | Up $0.00 | $319.60 | $318.80 | 0 |
| 10:46 AM | $318.80 | Up $0.00 | $319.60 | $318.80 | 0 |
| 10:46 AM | $318.80 | Up $0.00 | $319.60 | $318.80 | 0 |
| 10:46 AM | $318.80 | Up $0.00 | $319.60 | $318.80 | 0 |
| 10:46 AM | $318.80 | Up $0.00 | $319.60 | $318.80 | 0 |
| 10:42 AM | $320.42 | Down $ -0.69 | $320.93 | $319.75 | 1,300 |
| 10:42 AM | $320.42 | Up $0.00 | $320.93 | $319.75 | 0 |
| 10:42 AM | $320.42 | Up $0.00 | $320.93 | $319.75 | 0 |
| 10:42 AM | $320.42 | Up $0.00 | $320.93 | $319.75 | 0 |
| 10:40 AM | $321.11 | Up $0.11 | $321.11 | $320.81 | 900 |
| 10:40 AM | $321.11 | Up $0.00 | $321.11 | $320.81 | 0 |
| 10:37 AM | $321.00 | Up $0.25 | $321.61 | $320.74 | 2,900 |
| 10:37 AM | $321.00 | Up $0.00 | $321.61 | $320.74 | 0 |
| 10:37 AM | $321.00 | Up $0.00 | $321.61 | $320.74 | 0 |
| 10:34 AM | $320.75 | Down $ -0.04 | $320.75 | $320.75 | 100 |
| 10:34 AM | $320.75 | Up $0.00 | $320.75 | $320.75 | 0 |
| 10:34 AM | $320.75 | Up $0.00 | $320.75 | $320.75 | 0 |
| 10:29 AM | $320.79 | Up $0.14 | $320.79 | $320.79 | 100 |
| 10:29 AM | $320.79 | Up $0.00 | $320.79 | $320.79 | 0 |
| 10:29 AM | $320.79 | Up $0.00 | $320.79 | $320.79 | 0 |
| 10:29 AM | $320.79 | Up $0.00 | $320.79 | $320.79 | 0 |
| 10:29 AM | $320.79 | Up $0.00 | $320.79 | $320.79 | 0 |
| 10:21 AM | $320.65 | Down $ -0.32 | $320.65 | $320.65 | 100 |
| 10:21 AM | $320.65 | Up $0.00 | $320.65 | $320.65 | 0 |
| 10:21 AM | $320.65 | Up $0.00 | $320.65 | $320.65 | 0 |
| 10:21 AM | $320.65 | Up $0.00 | $320.65 | $320.65 | 0 |
| 10:21 AM | $320.65 | Up $0.00 | $320.65 | $320.65 | 0 |
| 10:21 AM | $320.65 | Up $0.00 | $320.65 | $320.65 | 0 |
| 10:21 AM | $320.65 | Up $0.00 | $320.65 | $320.65 | 0 |
| 10:21 AM | $320.65 | Up $0.00 | $320.65 | $320.65 | 0 |
| 10:20 AM | $320.97 | Up $0.33 | $321.09 | $320.65 | 2,100 |
| 10:19 AM | $320.64 | Down $ -0.16 | $320.68 | $320.43 | 2,900 |
| 10:15 AM | $320.80 | Up $0.03 | $320.80 | $320.80 | 1,100 |
| 10:15 AM | $320.80 | Up $0.00 | $320.80 | $320.80 | 0 |
| 10:15 AM | $320.80 | Up $0.00 | $320.80 | $320.80 | 0 |
| 10:15 AM | $320.80 | Up $0.00 | $320.80 | $320.80 | 0 |
| 10:14 AM | $320.78 | Up $0.00 | $320.78 | $320.10 | 700 |
| 10:13 AM | $320.78 | Down $ -0.60 | $321.43 | $319.72 | 2,500 |
| 10:10 AM | $321.37 | Up $0.20 | $321.37 | $321.37 | 100 |
| 10:10 AM | $321.37 | Up $0.00 | $321.37 | $321.37 | 0 |
| 10:10 AM | $321.37 | Up $0.00 | $321.37 | $321.37 | 0 |
| 10:08 AM | $321.17 | Up $0.26 | $321.17 | $321.17 | 100 |
| 10:08 AM | $321.17 | Up $0.00 | $321.17 | $321.17 | 0 |
| 10:07 AM | $320.91 | Up $0.16 | $321.28 | $320.91 | 900 |
| 10:06 AM | $320.75 | Down $ -0.30 | $320.75 | $320.75 | 200 |
| 10:05 AM | $321.05 | Down $ -1.85 | $322.68 | $321.00 | 5,900 |
| 10:02 AM | $322.90 | Down $ -0.68 | $322.90 | $322.88 | 800 |
| 10:02 AM | $322.90 | Up $0.00 | $322.90 | $322.88 | 0 |
| 10:02 AM | $322.90 | Up $0.00 | $322.90 | $322.88 | 0 |
| 10:00 AM | $323.58 | Up $0.24 | $323.58 | $322.92 | 3,800 |
| 10:00 AM | $323.58 | Up $0.00 | $323.58 | $322.92 | 0 |
| 09:58 AM | $323.34 | Up $1.56 | $323.71 | $322.49 | 2,700 |
| 09:58 AM | $323.34 | Up $0.00 | $323.71 | $322.49 | 0 |
| 09:55 AM | $321.78 | Down $ -0.32 | $321.78 | $321.78 | 700 |
| 09:55 AM | $321.78 | Up $0.00 | $321.78 | $321.78 | 0 |
| 09:55 AM | $321.78 | Up $0.00 | $321.78 | $321.78 | 0 |
| 09:48 AM | $322.10 | Up $0.00 | $322.10 | $322.10 | 400 |
| 09:48 AM | $322.10 | Up $0.00 | $322.10 | $322.10 | 0 |
| 09:48 AM | $322.10 | Up $0.00 | $322.10 | $322.10 | 0 |
| 09:48 AM | $322.10 | Up $0.00 | $322.10 | $322.10 | 0 |
| 09:48 AM | $322.10 | Up $0.00 | $322.10 | $322.10 | 0 |
| 09:48 AM | $322.10 | Up $0.00 | $322.10 | $322.10 | 0 |
| 09:48 AM | $322.10 | Up $0.00 | $322.10 | $322.10 | 0 |
| 09:47 AM | $322.10 | Up $0.03 | $322.10 | $322.10 | 100 |
| 09:45 AM | $322.07 | Down $ -0.53 | $322.07 | $322.07 | 100 |
| 09:45 AM | $322.07 | Up $0.00 | $322.07 | $322.07 | 0 |
| 09:44 AM | $322.60 | Down $ -0.55 | $323.30 | $322.60 | 2,900 |
| 09:43 AM | $323.15 | Down $ -0.10 | $323.15 | $323.15 | 300 |
| 09:40 AM | $323.25 | Down $ -0.75 | $324.05 | $323.25 | 1,100 |
| 09:40 AM | $323.25 | Up $0.00 | $324.05 | $323.25 | 0 |
| 09:40 AM | $323.25 | Up $0.00 | $324.05 | $323.25 | 0 |
| 09:38 AM | $324.00 | Up $0.70 | $324.00 | $323.99 | 600 |
| 09:38 AM | $324.00 | Up $0.00 | $324.00 | $323.99 | 0 |
| 09:37 AM | $323.30 | Up $0.10 | $323.30 | $323.30 | 100 |
| 09:36 AM | $323.20 | Up $0.61 | $323.20 | $322.98 | 500 |
| 09:35 AM | $322.59 | Up $0.59 | $322.60 | $322.59 | 400 |
| 09:34 AM | $322.00 | Up $1.03 | $322.00 | $320.97 | 2,300 |
| 09:33 AM | $320.97 | Down $ -0.83 | $320.97 | $320.60 | 1,000 |
| 09:30 AM | $321.80 | Down $ -0.48 | $321.80 | $321.80 | 6,800 |
| 09:30 AM | $321.80 | Up $0.00 | $321.80 | $321.80 | 0 |
| 09:30 AM | $321.80 | Up $0.00 | $321.80 | $321.80 | 0 |
| Previous close | $322.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 09/09/2026 | $302.88 | $305.92 | $305.92 | $300.00 | 211,300 |
| 08/09/2026 | $307.13 | $301.00 | $309.30 | $301.00 | 350,200 |
| 04/09/2026 | $315.12 | $310.85 | $318.98 | $310.00 | 188,700 |
| 03/09/2026 | $304.30 | $298.99 | $306.70 | $297.99 | 164,300 |
| 02/09/2026 | $298.80 | $295.65 | $299.85 | $294.16 | 148,800 |
| 01/09/2026 | $301.80 | $292.58 | $303.35 | $290.05 | 232,200 |
| 31/08/2026 | $299.84 | $304.11 | $305.61 | $296.47 | 447,000 |
| 28/08/2026 | $318.87 | $320.32 | $322.84 | $317.61 | 141,200 |
| 27/08/2026 | $325.39 | $326.97 | $327.60 | $323.35 | 185,200 |
| 26/08/2026 | $320.25 | $323.08 | $326.50 | $319.83 | 228,700 |
| 25/08/2026 | $315.65 | $320.35 | $320.43 | $314.81 | 388,900 |
| 24/08/2026 | $321.70 | $318.34 | $322.40 | $315.50 | 238,400 |
| 21/08/2026 | $341.71 | $331.81 | $342.79 | $331.49 | 275,200 |
| 20/08/2026 | $336.92 | $335.92 | $338.15 | $333.85 | 90,900 |
| 19/08/2026 | $339.50 | $336.43 | $339.77 | $333.05 | 304,700 |
| 18/08/2026 | $348.54 | $349.02 | $349.71 | $346.74 | 88,200 |
| 17/08/2026 | $356.38 | $351.56 | $358.99 | $350.20 | 133,300 |
| 14/08/2026 | $354.52 | $355.55 | $358.49 | $352.46 | 126,400 |
Graphs are not available, please refer to the detailed table