Find a quote
BOMBARDIER INC., CL. B, SV
329.44 Up 4.12 (1.25 %)
Delayed : 2026/10/21 15:21:17
- Previous close $325.32
- Opening $327.68
- Today High $335.55
- Today Low $327.08
- Price Bid $328.80
- Price Ask $328.80
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 1
- Size Ask 1
- Volume 166,360
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:21 PM | $329.46 | Up $0.02 | $329.46 | $329.44 | 300 |
| 03:20 PM | $329.44 | Up $0.14 | $329.44 | $329.44 | 200 |
| 03:19 PM | $329.30 | Up $0.12 | $329.30 | $329.19 | 600 |
| 03:15 PM | $329.18 | Up $0.11 | $329.18 | $329.18 | 100 |
| 03:15 PM | $329.18 | Up $0.00 | $329.18 | $329.18 | 0 |
| 03:15 PM | $329.18 | Up $0.00 | $329.18 | $329.18 | 0 |
| 03:15 PM | $329.18 | Up $0.00 | $329.18 | $329.18 | 0 |
| 03:14 PM | $329.07 | Up $0.54 | $329.07 | $328.90 | 400 |
| 03:12 PM | $328.53 | Up $1.45 | $328.53 | $327.45 | 3,300 |
| 03:12 PM | $328.53 | Up $0.00 | $328.53 | $327.45 | 0 |
| 03:11 PM | $327.08 | Down $ -0.60 | $327.29 | $327.08 | 300 |
| 03:06 PM | $327.68 | Down $ -0.34 | $327.68 | $327.13 | 1,300 |
| 03:06 PM | $327.68 | Up $0.00 | $327.68 | $327.13 | 0 |
| 03:06 PM | $327.68 | Up $0.00 | $327.68 | $327.13 | 0 |
| 03:06 PM | $327.68 | Up $0.00 | $327.68 | $327.13 | 0 |
| 03:06 PM | $327.68 | Up $0.00 | $327.68 | $327.13 | 0 |
| 03:05 PM | $328.02 | Down $ -0.47 | $328.28 | $328.02 | 800 |
| 03:04 PM | $328.49 | Down $ -0.34 | $329.03 | $328.49 | 900 |
| 03:02 PM | $328.83 | Down $ -0.67 | $329.34 | $328.83 | 700 |
| 03:02 PM | $328.83 | Up $0.00 | $329.34 | $328.83 | 0 |
| 03:01 PM | $329.50 | Down $ -0.50 | $329.50 | $329.50 | 200 |
| 03:00 PM | $330.00 | Down $ -0.03 | $330.28 | $329.99 | 1,200 |
| 02:59 PM | $330.03 | Down $ -1.06 | $330.21 | $330.00 | 1,600 |
| 02:57 PM | $331.09 | Down $ -0.40 | $331.57 | $331.09 | 800 |
| 02:57 PM | $331.09 | Up $0.00 | $331.57 | $331.09 | 0 |
| 02:56 PM | $331.49 | Up $0.19 | $331.74 | $331.38 | 600 |
| 02:55 PM | $331.30 | Up $0.15 | $331.40 | $331.30 | 800 |
| 02:54 PM | $331.15 | Up $0.73 | $331.15 | $330.66 | 800 |
| 02:52 PM | $330.42 | Up $0.09 | $330.42 | $330.40 | 200 |
| 02:52 PM | $330.42 | Up $0.00 | $330.42 | $330.40 | 0 |
| 02:50 PM | $330.33 | Down $ -0.50 | $330.49 | $330.33 | 300 |
| 02:50 PM | $330.33 | Up $0.00 | $330.49 | $330.33 | 0 |
| 02:49 PM | $330.83 | Down $ -0.28 | $330.87 | $330.83 | 300 |
| 02:48 PM | $331.11 | Down $ -0.32 | $331.11 | $331.11 | 100 |
| 02:47 PM | $331.43 | Up $0.03 | $331.65 | $331.07 | 2,500 |
| 02:46 PM | $331.40 | Down $ -0.02 | $331.40 | $331.00 | 1,700 |
| 02:45 PM | $331.42 | Up $0.11 | $331.45 | $331.00 | 3,600 |
| 02:44 PM | $331.31 | Down $ -0.08 | $331.31 | $331.31 | 300 |
| 02:43 PM | $331.39 | Up $0.24 | $331.39 | $331.09 | 600 |
| 02:42 PM | $331.15 | Up $0.18 | $331.15 | $330.99 | 400 |
| 02:40 PM | $330.97 | Up $0.38 | $330.97 | $330.55 | 1,300 |
| 02:40 PM | $330.97 | Up $0.00 | $330.97 | $330.55 | 0 |
| 02:39 PM | $330.59 | Down $ -0.37 | $330.96 | $330.59 | 500 |
| 02:38 PM | $330.96 | Down $ -0.34 | $330.96 | $330.96 | 100 |
| 02:37 PM | $331.30 | Up $0.00 | $331.30 | $331.30 | 100 |
| 02:36 PM | $331.30 | Down $ -0.47 | $331.44 | $331.30 | 500 |
| 02:35 PM | $331.77 | Down $ -0.76 | $332.12 | $331.77 | 1,600 |
| 02:33 PM | $332.53 | Down $ -0.47 | $332.73 | $332.53 | 1,000 |
| 02:33 PM | $332.53 | Up $0.00 | $332.73 | $332.53 | 0 |
| 02:32 PM | $333.00 | Up $0.00 | $333.18 | $333.00 | 600 |
| 02:30 PM | $333.00 | Down $ -0.11 | $333.00 | $333.00 | 2,400 |
| 02:30 PM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 02:29 PM | $333.11 | Up $0.11 | $333.11 | $333.11 | 100 |
| 02:27 PM | $333.00 | Down $ -0.01 | $333.01 | $333.00 | 200 |
| 02:27 PM | $333.00 | Up $0.00 | $333.01 | $333.00 | 0 |
| 02:26 PM | $333.01 | Up $0.23 | $333.01 | $333.01 | 100 |
| 02:24 PM | $332.78 | Down $ -0.84 | $333.40 | $332.78 | 4,700 |
| 02:24 PM | $332.78 | Up $0.00 | $333.40 | $332.78 | 0 |
| 02:23 PM | $333.62 | Up $0.01 | $333.62 | $333.62 | 100 |
| 02:22 PM | $333.60 | Up $0.00 | $333.60 | $333.60 | 100 |
| 02:21 PM | $333.60 | Down $ -0.01 | $333.60 | $333.60 | 100 |
| 02:19 PM | $333.61 | Up $0.03 | $333.61 | $333.61 | 100 |
| 02:19 PM | $333.61 | Up $0.00 | $333.61 | $333.61 | 0 |
| 02:13 PM | $333.58 | Up $0.18 | $333.61 | $333.58 | 400 |
| 02:13 PM | $333.58 | Up $0.00 | $333.61 | $333.58 | 0 |
| 02:13 PM | $333.58 | Up $0.00 | $333.61 | $333.58 | 0 |
| 02:13 PM | $333.58 | Up $0.00 | $333.61 | $333.58 | 0 |
| 02:13 PM | $333.58 | Up $0.00 | $333.61 | $333.58 | 0 |
| 02:13 PM | $333.58 | Up $0.00 | $333.61 | $333.58 | 0 |
| 02:10 PM | $333.40 | Up $0.07 | $333.40 | $333.15 | 500 |
| 02:10 PM | $333.40 | Up $0.00 | $333.40 | $333.15 | 0 |
| 02:10 PM | $333.40 | Up $0.00 | $333.40 | $333.15 | 0 |
| 02:08 PM | $333.33 | Up $0.01 | $333.33 | $333.33 | 100 |
| 02:08 PM | $333.33 | Up $0.00 | $333.33 | $333.33 | 0 |
| 02:06 PM | $333.32 | Down $ -0.05 | $333.37 | $333.32 | 600 |
| 02:06 PM | $333.32 | Up $0.00 | $333.37 | $333.32 | 0 |
| 02:05 PM | $333.37 | Down $ -0.27 | $333.37 | $333.37 | 200 |
| 02:04 PM | $333.65 | Down $ -0.02 | $333.82 | $333.65 | 200 |
| 02:02 PM | $333.66 | Up $0.33 | $333.66 | $333.28 | 2,800 |
| 02:02 PM | $333.66 | Up $0.00 | $333.66 | $333.28 | 0 |
| 02:01 PM | $333.33 | Down $ -0.31 | $333.58 | $333.33 | 300 |
| 01:57 PM | $333.64 | Up $0.00 | $333.66 | $333.64 | 500 |
| 01:57 PM | $333.64 | Up $0.00 | $333.66 | $333.64 | 0 |
| 01:57 PM | $333.64 | Up $0.00 | $333.66 | $333.64 | 0 |
| 01:57 PM | $333.64 | Up $0.00 | $333.66 | $333.64 | 0 |
| 01:56 PM | $333.64 | Up $0.00 | $333.64 | $333.64 | 100 |
| 01:53 PM | $333.64 | Up $0.19 | $333.64 | $333.64 | 300 |
| 01:53 PM | $333.64 | Up $0.00 | $333.64 | $333.64 | 0 |
| 01:53 PM | $333.64 | Up $0.00 | $333.64 | $333.64 | 0 |
| 01:50 PM | $333.45 | Down $ -0.20 | $333.45 | $333.45 | 100 |
| 01:50 PM | $333.45 | Up $0.00 | $333.45 | $333.45 | 0 |
| 01:50 PM | $333.45 | Up $0.00 | $333.45 | $333.45 | 0 |
| 01:46 PM | $333.65 | Up $0.18 | $333.65 | $333.65 | 100 |
| 01:46 PM | $333.65 | Up $0.00 | $333.65 | $333.65 | 0 |
| 01:46 PM | $333.65 | Up $0.00 | $333.65 | $333.65 | 0 |
| 01:46 PM | $333.65 | Up $0.00 | $333.65 | $333.65 | 0 |
| 01:40 PM | $333.47 | Down $ -0.11 | $333.51 | $333.47 | 900 |
| 01:40 PM | $333.47 | Up $0.00 | $333.51 | $333.47 | 0 |
| 01:40 PM | $333.47 | Up $0.00 | $333.51 | $333.47 | 0 |
| 01:40 PM | $333.47 | Up $0.00 | $333.51 | $333.47 | 0 |
| 01:40 PM | $333.47 | Up $0.00 | $333.51 | $333.47 | 0 |
| 01:40 PM | $333.47 | Up $0.00 | $333.51 | $333.47 | 0 |
| 01:38 PM | $333.58 | Down $ -0.03 | $333.60 | $333.57 | 400 |
| 01:38 PM | $333.58 | Up $0.00 | $333.60 | $333.57 | 0 |
| 01:37 PM | $333.61 | Up $0.04 | $333.61 | $333.61 | 100 |
| 01:31 PM | $333.57 | Up $0.06 | $333.57 | $333.53 | 500 |
| 01:31 PM | $333.57 | Up $0.00 | $333.57 | $333.53 | 0 |
| 01:31 PM | $333.57 | Up $0.00 | $333.57 | $333.53 | 0 |
| 01:31 PM | $333.57 | Up $0.00 | $333.57 | $333.53 | 0 |
| 01:31 PM | $333.57 | Up $0.00 | $333.57 | $333.53 | 0 |
| 01:31 PM | $333.57 | Up $0.00 | $333.57 | $333.53 | 0 |
| 01:30 PM | $333.51 | Down $ -0.02 | $333.51 | $333.22 | 500 |
| 01:24 PM | $333.53 | Down $ -0.22 | $333.53 | $333.23 | 200 |
| 01:24 PM | $333.53 | Up $0.00 | $333.53 | $333.23 | 0 |
| 01:24 PM | $333.53 | Up $0.00 | $333.53 | $333.23 | 0 |
| 01:24 PM | $333.53 | Up $0.00 | $333.53 | $333.23 | 0 |
| 01:24 PM | $333.53 | Up $0.00 | $333.53 | $333.23 | 0 |
| 01:24 PM | $333.53 | Up $0.00 | $333.53 | $333.23 | 0 |
| 01:23 PM | $333.75 | Up $0.23 | $333.75 | $333.75 | 100 |
| 01:20 PM | $333.52 | Down $ -0.31 | $333.55 | $333.52 | 500 |
| 01:20 PM | $333.52 | Up $0.00 | $333.55 | $333.52 | 0 |
| 01:20 PM | $333.52 | Up $0.00 | $333.55 | $333.52 | 0 |
| 01:17 PM | $333.83 | Up $0.37 | $333.83 | $333.48 | 2,000 |
| 01:17 PM | $333.83 | Up $0.00 | $333.83 | $333.48 | 0 |
| 01:17 PM | $333.83 | Up $0.00 | $333.83 | $333.48 | 0 |
| 01:15 PM | $333.46 | Down $ -0.15 | $333.46 | $333.46 | 100 |
| 01:15 PM | $333.46 | Up $0.00 | $333.46 | $333.46 | 0 |
| 01:13 PM | $333.61 | Up $0.15 | $333.61 | $333.61 | 100 |
| 01:13 PM | $333.61 | Up $0.00 | $333.61 | $333.61 | 0 |
| 01:12 PM | $333.47 | Up $0.00 | $333.47 | $333.47 | 200 |
| 01:11 PM | $333.47 | Up $0.02 | $333.47 | $333.47 | 100 |
| 01:02 PM | $333.44 | Up $0.48 | $333.44 | $333.44 | 100 |
| 01:02 PM | $333.44 | Up $0.00 | $333.44 | $333.44 | 0 |
| 01:02 PM | $333.44 | Up $0.00 | $333.44 | $333.44 | 0 |
| 01:02 PM | $333.44 | Up $0.00 | $333.44 | $333.44 | 0 |
| 01:02 PM | $333.44 | Up $0.00 | $333.44 | $333.44 | 0 |
| 01:02 PM | $333.44 | Up $0.00 | $333.44 | $333.44 | 0 |
| 01:02 PM | $333.44 | Up $0.00 | $333.44 | $333.44 | 0 |
| 01:02 PM | $333.44 | Up $0.00 | $333.44 | $333.44 | 0 |
| 01:02 PM | $333.44 | Up $0.00 | $333.44 | $333.44 | 0 |
| 12:46 PM | $332.96 | Down $ -1.22 | $333.92 | $332.96 | 800 |
| 12:46 PM | $332.96 | Up $0.00 | $333.92 | $332.96 | 0 |
| 12:46 PM | $332.96 | Up $0.00 | $333.92 | $332.96 | 0 |
| 12:46 PM | $332.96 | Up $0.00 | $333.92 | $332.96 | 0 |
| 12:46 PM | $332.96 | Up $0.00 | $333.92 | $332.96 | 0 |
| 12:46 PM | $332.96 | Up $0.00 | $333.92 | $332.96 | 0 |
| 12:46 PM | $332.96 | Up $0.00 | $333.92 | $332.96 | 0 |
| 12:46 PM | $332.96 | Up $0.00 | $333.92 | $332.96 | 0 |
| 12:46 PM | $332.96 | Up $0.00 | $333.92 | $332.96 | 0 |
| 12:46 PM | $332.96 | Up $0.00 | $333.92 | $332.96 | 0 |
| 12:46 PM | $332.96 | Up $0.00 | $333.92 | $332.96 | 0 |
| 12:46 PM | $332.96 | Up $0.00 | $333.92 | $332.96 | 0 |
| 12:46 PM | $332.96 | Up $0.00 | $333.92 | $332.96 | 0 |
| 12:46 PM | $332.96 | Up $0.00 | $333.92 | $332.96 | 0 |
| 12:46 PM | $332.96 | Up $0.00 | $333.92 | $332.96 | 0 |
| 12:46 PM | $332.96 | Up $0.00 | $333.92 | $332.96 | 0 |
| 12:41 PM | $334.18 | Down $ -0.42 | $334.18 | $334.18 | 200 |
| 12:41 PM | $334.18 | Up $0.00 | $334.18 | $334.18 | 0 |
| 12:41 PM | $334.18 | Up $0.00 | $334.18 | $334.18 | 0 |
| 12:41 PM | $334.18 | Up $0.00 | $334.18 | $334.18 | 0 |
| 12:41 PM | $334.18 | Up $0.00 | $334.18 | $334.18 | 0 |
| 12:40 PM | $334.60 | Up $0.31 | $334.60 | $334.60 | 200 |
| 12:39 PM | $334.29 | Up $1.72 | $334.29 | $333.44 | 1,600 |
| 12:33 PM | $332.57 | Down $ -0.37 | $332.57 | $332.57 | 100 |
| 12:33 PM | $332.57 | Up $0.00 | $332.57 | $332.57 | 0 |
| 12:33 PM | $332.57 | Up $0.00 | $332.57 | $332.57 | 0 |
| 12:33 PM | $332.57 | Up $0.00 | $332.57 | $332.57 | 0 |
| 12:33 PM | $332.57 | Up $0.00 | $332.57 | $332.57 | 0 |
| 12:33 PM | $332.57 | Up $0.00 | $332.57 | $332.57 | 0 |
| 12:31 PM | $332.94 | Down $ -0.28 | $333.16 | $332.94 | 900 |
| 12:31 PM | $332.94 | Up $0.00 | $333.16 | $332.94 | 0 |
| 12:29 PM | $333.22 | Down $ -0.30 | $333.91 | $333.22 | 700 |
| 12:29 PM | $333.22 | Up $0.00 | $333.91 | $333.22 | 0 |
| 12:28 PM | $333.52 | Down $ -0.25 | $333.80 | $333.49 | 3,700 |
| 12:24 PM | $333.77 | Up $0.37 | $334.07 | $333.68 | 3,800 |
| 12:24 PM | $333.77 | Up $0.00 | $334.07 | $333.68 | 0 |
| 12:24 PM | $333.77 | Up $0.00 | $334.07 | $333.68 | 0 |
| 12:24 PM | $333.77 | Up $0.00 | $334.07 | $333.68 | 0 |
| 12:23 PM | $333.40 | Down $ -1.20 | $334.37 | $333.26 | 5,100 |
| 12:17 PM | $334.60 | Up $0.30 | $334.60 | $334.56 | 400 |
| 12:17 PM | $334.60 | Up $0.00 | $334.60 | $334.56 | 0 |
| 12:17 PM | $334.60 | Up $0.00 | $334.60 | $334.56 | 0 |
| 12:17 PM | $334.60 | Up $0.00 | $334.60 | $334.56 | 0 |
| 12:17 PM | $334.60 | Up $0.00 | $334.60 | $334.56 | 0 |
| 12:17 PM | $334.60 | Up $0.00 | $334.60 | $334.56 | 0 |
| 12:15 PM | $334.30 | Down $ -0.08 | $334.30 | $334.30 | 100 |
| 12:15 PM | $334.30 | Up $0.00 | $334.30 | $334.30 | 0 |
| 12:12 PM | $334.38 | Up $0.37 | $334.38 | $334.20 | 800 |
| 12:12 PM | $334.38 | Up $0.00 | $334.38 | $334.20 | 0 |
| 12:12 PM | $334.38 | Up $0.00 | $334.38 | $334.20 | 0 |
| 12:09 PM | $334.01 | Up $0.20 | $334.01 | $334.01 | 100 |
| 12:09 PM | $334.01 | Up $0.00 | $334.01 | $334.01 | 0 |
| 12:09 PM | $334.01 | Up $0.00 | $334.01 | $334.01 | 0 |
| 12:08 PM | $333.81 | Down $ -0.19 | $334.00 | $333.76 | 1,600 |
| 12:06 PM | $334.00 | Up $0.00 | $334.00 | $334.00 | 200 |
| 12:06 PM | $334.00 | Up $0.00 | $334.00 | $334.00 | 0 |
| 12:05 PM | $334.00 | Up $0.19 | $334.00 | $334.00 | 100 |
| 12:04 PM | $333.81 | Down $ -0.26 | $334.32 | $333.81 | 800 |
| 12:01 PM | $334.07 | Down $ -0.36 | $334.07 | $334.07 | 100 |
| 12:01 PM | $334.07 | Up $0.00 | $334.07 | $334.07 | 0 |
| 12:01 PM | $334.07 | Up $0.00 | $334.07 | $334.07 | 0 |
| 12:00 PM | $334.43 | Down $ -0.05 | $334.43 | $334.43 | 200 |
| 11:52 AM | $334.48 | Up $0.26 | $334.48 | $334.25 | 200 |
| 11:52 AM | $334.48 | Up $0.00 | $334.48 | $334.25 | 0 |
| 11:52 AM | $334.48 | Up $0.00 | $334.48 | $334.25 | 0 |
| 11:52 AM | $334.48 | Up $0.00 | $334.48 | $334.25 | 0 |
| 11:52 AM | $334.48 | Up $0.00 | $334.48 | $334.25 | 0 |
| 11:52 AM | $334.48 | Up $0.00 | $334.48 | $334.25 | 0 |
| 11:52 AM | $334.48 | Up $0.00 | $334.48 | $334.25 | 0 |
| 11:52 AM | $334.48 | Up $0.00 | $334.48 | $334.25 | 0 |
| 11:50 AM | $334.22 | Up $0.00 | $334.22 | $334.22 | 100 |
| 11:50 AM | $334.22 | Up $0.00 | $334.22 | $334.22 | 0 |
| 11:49 AM | $334.22 | Up $0.43 | $334.22 | $334.22 | 100 |
| 11:47 AM | $333.79 | Down $ -0.40 | $333.79 | $333.79 | 100 |
| 11:47 AM | $333.79 | Up $0.00 | $333.79 | $333.79 | 0 |
| 11:46 AM | $334.19 | Up $0.26 | $334.22 | $333.60 | 3,300 |
| 11:44 AM | $333.93 | Up $0.18 | $333.93 | $333.93 | 100 |
| 11:44 AM | $333.93 | Up $0.00 | $333.93 | $333.93 | 0 |
| 11:43 AM | $333.75 | Down $ -0.29 | $333.98 | $333.75 | 1,400 |
| 11:42 AM | $334.04 | Down $ -1.07 | $335.16 | $334.04 | 1,900 |
| 11:41 AM | $335.11 | Down $ -0.09 | $335.11 | $335.11 | 100 |
| 11:40 AM | $335.20 | Down $ -0.08 | $335.20 | $335.20 | 100 |
| 11:39 AM | $335.28 | Up $0.20 | $335.28 | $335.28 | 100 |
| 11:38 AM | $335.08 | Down $ -0.22 | $335.08 | $335.08 | 100 |
| 11:37 AM | $335.30 | Down $ -0.16 | $335.55 | $335.30 | 400 |
| 11:36 AM | $335.46 | Up $1.39 | $335.46 | $334.20 | 7,600 |
| 11:34 AM | $334.07 | Up $0.07 | $334.23 | $334.00 | 500 |
| 11:34 AM | $334.07 | Up $0.00 | $334.23 | $334.00 | 0 |
| 11:33 AM | $334.00 | Up $0.44 | $334.00 | $333.60 | 700 |
| 11:32 AM | $333.56 | Down $ -0.43 | $333.56 | $333.56 | 200 |
| 11:31 AM | $333.99 | Up $0.00 | $334.12 | $333.99 | 2,000 |
| 11:30 AM | $333.99 | Up $0.25 | $333.99 | $333.90 | 200 |
| 11:29 AM | $333.74 | Up $0.22 | $333.74 | $333.74 | 200 |
| 11:27 AM | $333.52 | Up $0.76 | $333.52 | $332.75 | 900 |
| 11:27 AM | $333.52 | Up $0.00 | $333.52 | $332.75 | 0 |
| 11:25 AM | $332.76 | Down $ -0.01 | $333.00 | $332.76 | 2,100 |
| 11:25 AM | $332.76 | Up $0.00 | $333.00 | $332.76 | 0 |
| 11:23 AM | $332.77 | Up $0.01 | $332.77 | $332.75 | 700 |
| 11:23 AM | $332.77 | Up $0.00 | $332.77 | $332.75 | 0 |
| 11:22 AM | $332.76 | Up $0.16 | $332.76 | $332.76 | 200 |
| 11:20 AM | $332.60 | Up $0.13 | $332.60 | $332.60 | 100 |
| 11:20 AM | $332.60 | Up $0.00 | $332.60 | $332.60 | 0 |
| 11:19 AM | $332.47 | Up $0.17 | $332.50 | $331.33 | 4,300 |
| 11:17 AM | $332.30 | Up $1.62 | $332.30 | $331.31 | 1,800 |
| 11:17 AM | $332.30 | Up $0.00 | $332.30 | $331.31 | 0 |
| 11:16 AM | $330.69 | Down $0.00 | $330.69 | $330.69 | 100 |
| 11:09 AM | $330.69 | Down $ -0.61 | $330.69 | $330.24 | 200 |
| 11:09 AM | $330.69 | Up $0.00 | $330.69 | $330.24 | 0 |
| 11:09 AM | $330.69 | Up $0.00 | $330.69 | $330.24 | 0 |
| 11:09 AM | $330.69 | Up $0.00 | $330.69 | $330.24 | 0 |
| 11:09 AM | $330.69 | Up $0.00 | $330.69 | $330.24 | 0 |
| 11:09 AM | $330.69 | Up $0.00 | $330.69 | $330.24 | 0 |
| 11:09 AM | $330.69 | Up $0.00 | $330.69 | $330.24 | 0 |
| 11:00 AM | $331.30 | Up $0.30 | $331.30 | $331.30 | 100 |
| 11:00 AM | $331.30 | Up $0.00 | $331.30 | $331.30 | 0 |
| 11:00 AM | $331.30 | Up $0.00 | $331.30 | $331.30 | 0 |
| 11:00 AM | $331.30 | Up $0.00 | $331.30 | $331.30 | 0 |
| 11:00 AM | $331.30 | Up $0.00 | $331.30 | $331.30 | 0 |
| 11:00 AM | $331.30 | Up $0.00 | $331.30 | $331.30 | 0 |
| 11:00 AM | $331.30 | Up $0.00 | $331.30 | $331.30 | 0 |
| 11:00 AM | $331.30 | Up $0.00 | $331.30 | $331.30 | 0 |
| 11:00 AM | $331.30 | Up $0.00 | $331.30 | $331.30 | 0 |
| 10:59 AM | $331.00 | Down $ -0.25 | $331.00 | $331.00 | 200 |
| 10:57 AM | $331.25 | Down $ -0.09 | $331.25 | $331.25 | 100 |
| 10:57 AM | $331.25 | Up $0.00 | $331.25 | $331.25 | 0 |
| 10:56 AM | $331.34 | Down $ -0.11 | $331.70 | $331.34 | 700 |
| 10:55 AM | $331.45 | Up $0.24 | $331.48 | $331.33 | 1,400 |
| 10:54 AM | $331.22 | Up $0.66 | $331.22 | $331.22 | 100 |
| 10:49 AM | $330.55 | Up $0.55 | $330.55 | $330.44 | 900 |
| 10:49 AM | $330.55 | Up $0.00 | $330.55 | $330.44 | 0 |
| 10:49 AM | $330.55 | Up $0.00 | $330.55 | $330.44 | 0 |
| 10:49 AM | $330.55 | Up $0.00 | $330.55 | $330.44 | 0 |
| 10:49 AM | $330.55 | Up $0.00 | $330.55 | $330.44 | 0 |
| 10:48 AM | $330.00 | Up $0.50 | $330.00 | $330.00 | 100 |
| 10:47 AM | $329.50 | Up $0.00 | $329.50 | $329.43 | 1,500 |
| 10:44 AM | $329.50 | Up $0.73 | $329.50 | $328.40 | 2,300 |
| 10:44 AM | $329.50 | Up $0.00 | $329.50 | $328.40 | 0 |
| 10:44 AM | $329.50 | Up $0.00 | $329.50 | $328.40 | 0 |
| 10:43 AM | $328.77 | Up $0.71 | $328.77 | $328.64 | 1,200 |
| 10:42 AM | $328.06 | Down $ -0.99 | $328.75 | $328.06 | 2,400 |
| 10:41 AM | $329.05 | Down $ -0.01 | $329.05 | $329.05 | 100 |
| 10:40 AM | $329.06 | Up $0.00 | $329.06 | $329.06 | 100 |
| 10:39 AM | $329.06 | Up $0.06 | $329.06 | $329.06 | 100 |
| 10:36 AM | $329.00 | Down $ -0.83 | $329.25 | $329.00 | 900 |
| 10:36 AM | $329.00 | Up $0.00 | $329.25 | $329.00 | 0 |
| 10:36 AM | $329.00 | Up $0.00 | $329.25 | $329.00 | 0 |
| 10:35 AM | $329.83 | Up $0.33 | $329.83 | $329.83 | 100 |
| 10:34 AM | $329.50 | Up $0.20 | $329.90 | $329.47 | 400 |
| 10:32 AM | $329.29 | Down $ -0.36 | $329.29 | $329.29 | 100 |
| 10:32 AM | $329.29 | Up $0.00 | $329.29 | $329.29 | 0 |
| 10:30 AM | $329.65 | Up $0.65 | $329.65 | $329.04 | 2,000 |
| 10:30 AM | $329.65 | Up $0.00 | $329.65 | $329.04 | 0 |
| 10:28 AM | $329.00 | Down $ -1.17 | $329.27 | $329.00 | 600 |
| 10:28 AM | $329.00 | Up $0.00 | $329.27 | $329.00 | 0 |
| 10:27 AM | $330.17 | Up $0.24 | $330.17 | $329.75 | 1,700 |
| 10:26 AM | $329.93 | Up $0.25 | $329.93 | $329.93 | 100 |
| 10:25 AM | $329.68 | Down $ -0.10 | $329.68 | $329.44 | 300 |
| 10:24 AM | $329.78 | Down $ -0.62 | $329.78 | $329.76 | 300 |
| 10:23 AM | $330.40 | Up $0.90 | $330.40 | $329.78 | 1,000 |
| 10:22 AM | $329.50 | Up $0.29 | $329.50 | $329.50 | 100 |
| 10:20 AM | $329.21 | Down $ -0.29 | $329.21 | $329.21 | 100 |
| 10:20 AM | $329.21 | Up $0.00 | $329.21 | $329.21 | 0 |
| 10:19 AM | $329.50 | Down $ -0.75 | $329.76 | $329.50 | 600 |
| 10:17 AM | $330.26 | Down $ -0.01 | $330.40 | $330.26 | 200 |
| 10:17 AM | $330.26 | Up $0.00 | $330.40 | $330.26 | 0 |
| 10:16 AM | $330.27 | Down $ -0.24 | $330.27 | $330.27 | 100 |
| 10:15 AM | $330.50 | Down $ -0.38 | $330.51 | $330.00 | 4,000 |
| 10:13 AM | $330.88 | Up $0.00 | $330.88 | $330.88 | 100 |
| 10:13 AM | $330.88 | Up $0.00 | $330.88 | $330.88 | 0 |
| 10:11 AM | $330.88 | Down $ -0.82 | $330.88 | $330.88 | 100 |
| 10:11 AM | $330.88 | Up $0.00 | $330.88 | $330.88 | 0 |
| 10:10 AM | $331.70 | Down $ -0.04 | $331.73 | $330.75 | 1,200 |
| 10:08 AM | $331.74 | Up $0.14 | $331.74 | $331.60 | 600 |
| 10:08 AM | $331.74 | Up $0.00 | $331.74 | $331.60 | 0 |
| 10:07 AM | $331.60 | Down $ -0.44 | $332.00 | $331.60 | 1,000 |
| 10:06 AM | $332.05 | Up $0.28 | $332.05 | $332.05 | 100 |
| 10:04 AM | $331.77 | Up $0.15 | $331.77 | $331.77 | 100 |
| 10:04 AM | $331.77 | Up $0.00 | $331.77 | $331.77 | 0 |
| 10:03 AM | $331.61 | Up $0.93 | $331.61 | $331.00 | 1,800 |
| 10:02 AM | $330.68 | Down $ -0.32 | $330.68 | $330.68 | 100 |
| 10:01 AM | $331.00 | Up $0.00 | $331.00 | $330.73 | 200 |
| 09:59 AM | $331.00 | Down $ -1.19 | $332.20 | $330.77 | 3,500 |
| 09:59 AM | $331.00 | Up $0.00 | $332.20 | $330.77 | 0 |
| 09:58 AM | $332.19 | Down $ -0.13 | $332.19 | $332.19 | 100 |
| 09:56 AM | $332.33 | Down $ -0.11 | $332.44 | $331.91 | 2,400 |
| 09:56 AM | $332.33 | Up $0.00 | $332.44 | $331.91 | 0 |
| 09:55 AM | $332.43 | Down $ -0.20 | $332.46 | $332.43 | 800 |
| 09:54 AM | $332.63 | Down $ -0.51 | $332.87 | $332.52 | 1,600 |
| 09:53 AM | $333.14 | Down $ -0.56 | $333.40 | $332.92 | 1,200 |
| 09:52 AM | $333.70 | Up $0.31 | $333.70 | $333.70 | 100 |
| 09:49 AM | $333.39 | Down $ -1.16 | $334.53 | $333.39 | 1,100 |
| 09:49 AM | $333.39 | Up $0.00 | $334.53 | $333.39 | 0 |
| 09:49 AM | $333.39 | Up $0.00 | $334.53 | $333.39 | 0 |
| 09:46 AM | $334.55 | Up $0.12 | $334.56 | $334.43 | 400 |
| 09:46 AM | $334.55 | Up $0.00 | $334.56 | $334.43 | 0 |
| 09:46 AM | $334.55 | Up $0.00 | $334.56 | $334.43 | 0 |
| 09:45 AM | $334.43 | Up $1.19 | $334.44 | $333.33 | 2,100 |
| 09:44 AM | $333.25 | Up $0.31 | $333.25 | $333.25 | 100 |
| 09:43 AM | $332.94 | Down $ -1.06 | $333.04 | $332.73 | 1,100 |
| 09:41 AM | $333.99 | Up $1.49 | $333.99 | $332.01 | 1,700 |
| 09:41 AM | $333.99 | Up $0.00 | $333.99 | $332.01 | 0 |
| 09:40 AM | $332.50 | Up $1.47 | $332.50 | $332.50 | 500 |
| 09:37 AM | $331.03 | Up $0.07 | $332.48 | $331.03 | 700 |
| 09:37 AM | $331.03 | Up $0.00 | $332.48 | $331.03 | 0 |
| 09:37 AM | $331.03 | Up $0.00 | $332.48 | $331.03 | 0 |
| 09:35 AM | $330.96 | Up $0.58 | $331.88 | $329.00 | 2,200 |
| 09:35 AM | $330.96 | Up $0.00 | $331.88 | $329.00 | 0 |
| 09:34 AM | $330.37 | Down $ -2.63 | $331.99 | $330.37 | 400 |
| 09:31 AM | $333.00 | Up $0.01 | $333.00 | $331.96 | 800 |
| 09:31 AM | $333.00 | Up $0.00 | $333.00 | $331.96 | 0 |
| 09:31 AM | $333.00 | Up $0.00 | $333.00 | $331.96 | 0 |
| 09:30 AM | $332.99 | Up $7.67 | $332.99 | $327.68 | 7,100 |
| Previous close | $325.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/10/2026 | $330.16 | $334.43 | $334.60 | $327.08 | 73,800 |
| 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 | $314.00 | $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 |
| 09/09/2026 | $302.88 | $305.92 | $305.92 | $300.00 | 211,300 |
Graphs are not available, please refer to the detailed table