Find a quote
BOMBARDIER INC., CL. B, SV
324.32 Down -11.39 (-3.51 %)
Delayed : 2026/07/13 17:40:00
- Previous close $335.71
- Opening $333.01
- Today High $336.62
- Today Low $323.62
- Price Bid $324.20
- Price Ask $324.20
- 52 Weeks High $347.99
- 52 Weeks Low $147.61
- Size Bid 14
- Size Ask 2
- Volume 253,429
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $324.32 | Down $ -0.15 | $324.32 | $324.32 | 39,900 |
| 03:59 PM | $324.47 | Up $0.00 | $324.47 | $324.14 | 3,400 |
| 03:58 PM | $324.47 | Up $0.08 | $324.48 | $324.14 | 1,100 |
| 03:57 PM | $324.39 | Up $0.58 | $324.41 | $323.81 | 2,100 |
| 03:56 PM | $323.81 | Up $0.19 | $324.14 | $323.80 | 2,000 |
| 03:55 PM | $323.62 | Down $ -0.38 | $324.14 | $323.62 | 4,900 |
| 03:54 PM | $324.00 | Down $ -0.15 | $324.34 | $324.00 | 2,500 |
| 03:53 PM | $324.15 | Up $0.00 | $324.36 | $324.15 | 500 |
| 03:52 PM | $324.15 | Up $0.02 | $324.29 | $324.13 | 1,400 |
| 03:51 PM | $324.13 | Up $0.02 | $324.29 | $324.13 | 400 |
| 03:50 PM | $324.11 | Down $ -0.52 | $324.45 | $324.11 | 1,000 |
| 03:49 PM | $324.63 | Up $0.62 | $324.63 | $324.38 | 1,900 |
| 03:48 PM | $324.01 | Up $0.01 | $324.01 | $324.01 | 400 |
| 03:47 PM | $324.00 | Down $ -0.01 | $324.00 | $324.00 | 100 |
| 03:46 PM | $324.01 | Down $ -0.24 | $324.25 | $324.01 | 200 |
| 03:45 PM | $324.25 | Down $ -0.54 | $324.62 | $324.25 | 1,000 |
| 03:44 PM | $324.79 | Up $0.00 | $324.94 | $324.63 | 900 |
| 03:43 PM | $324.79 | Up $0.16 | $324.79 | $324.62 | 600 |
| 03:42 PM | $324.63 | Down $ -0.34 | $324.65 | $324.63 | 200 |
| 03:40 PM | $324.97 | Up $0.38 | $324.98 | $324.62 | 1,400 |
| 03:40 PM | $324.97 | Up $0.00 | $324.98 | $324.62 | 0 |
| 03:38 PM | $324.59 | Down $ -0.29 | $324.91 | $324.59 | 400 |
| 03:38 PM | $324.59 | Up $0.00 | $324.91 | $324.59 | 0 |
| 03:35 PM | $324.88 | Up $0.20 | $324.88 | $324.48 | 1,400 |
| 03:35 PM | $324.88 | Up $0.00 | $324.88 | $324.48 | 0 |
| 03:35 PM | $324.88 | Up $0.00 | $324.88 | $324.48 | 0 |
| 03:32 PM | $324.68 | Up $0.42 | $324.68 | $324.63 | 500 |
| 03:32 PM | $324.68 | Up $0.00 | $324.68 | $324.63 | 0 |
| 03:32 PM | $324.68 | Up $0.00 | $324.68 | $324.63 | 0 |
| 03:31 PM | $324.26 | Down $ -0.18 | $324.60 | $324.26 | 900 |
| 03:30 PM | $324.44 | Down $ -0.11 | $324.44 | $324.44 | 200 |
| 03:29 PM | $324.55 | Up $0.07 | $324.55 | $324.55 | 100 |
| 03:28 PM | $324.48 | Down $ -0.07 | $324.48 | $324.48 | 100 |
| 03:27 PM | $324.55 | Up $0.00 | $324.55 | $324.55 | 100 |
| 03:26 PM | $324.55 | Up $0.00 | $324.55 | $324.55 | 200 |
| 03:25 PM | $324.55 | Up $0.00 | $324.55 | $324.55 | 100 |
| 03:24 PM | $324.55 | Up $0.29 | $324.55 | $324.55 | 100 |
| 03:23 PM | $324.26 | Down $ -0.53 | $324.62 | $324.26 | 2,100 |
| 03:22 PM | $324.79 | Down $ -0.05 | $324.79 | $324.79 | 200 |
| 03:20 PM | $324.84 | Down $ -0.45 | $325.00 | $324.84 | 900 |
| 03:20 PM | $324.84 | Up $0.00 | $325.00 | $324.84 | 0 |
| 03:19 PM | $325.29 | Up $0.11 | $325.29 | $325.19 | 200 |
| 03:18 PM | $325.18 | Down $ -0.13 | $325.18 | $325.18 | 200 |
| 03:17 PM | $325.31 | Up $0.19 | $325.31 | $325.31 | 100 |
| 03:16 PM | $325.12 | Up $0.16 | $325.12 | $325.10 | 500 |
| 03:15 PM | $324.96 | Up $0.00 | $324.96 | $324.96 | 100 |
| 03:14 PM | $324.96 | Up $0.09 | $324.96 | $324.96 | 100 |
| 03:12 PM | $324.87 | Up $0.16 | $325.01 | $324.74 | 1,800 |
| 03:12 PM | $324.87 | Up $0.00 | $325.01 | $324.74 | 0 |
| 03:11 PM | $324.71 | Up $0.06 | $324.84 | $324.65 | 2,100 |
| 03:10 PM | $324.65 | Up $0.02 | $324.65 | $324.65 | 100 |
| 03:09 PM | $324.63 | Down $ -0.01 | $324.65 | $324.55 | 700 |
| 03:05 PM | $324.64 | Up $0.13 | $324.64 | $324.64 | 200 |
| 03:05 PM | $324.64 | Up $0.00 | $324.64 | $324.64 | 0 |
| 03:05 PM | $324.64 | Up $0.00 | $324.64 | $324.64 | 0 |
| 03:05 PM | $324.64 | Up $0.00 | $324.64 | $324.64 | 0 |
| 03:04 PM | $324.51 | Down $ -0.14 | $324.65 | $324.51 | 300 |
| 03:02 PM | $324.65 | Up $0.10 | $324.65 | $324.65 | 100 |
| 03:02 PM | $324.65 | Up $0.00 | $324.65 | $324.65 | 0 |
| 03:01 PM | $324.55 | Down $ -0.12 | $324.67 | $324.55 | 400 |
| 03:00 PM | $324.67 | Up $0.00 | $324.67 | $324.67 | 200 |
| 02:59 PM | $324.67 | Up $0.10 | $324.67 | $324.67 | 100 |
| 02:58 PM | $324.57 | Up $0.00 | $324.79 | $324.57 | 200 |
| 02:55 PM | $324.57 | Up $0.00 | $324.65 | $324.57 | 900 |
| 02:55 PM | $324.57 | Up $0.00 | $324.65 | $324.57 | 0 |
| 02:55 PM | $324.57 | Up $0.00 | $324.65 | $324.57 | 0 |
| 02:53 PM | $324.57 | Down $ -0.22 | $324.79 | $324.57 | 800 |
| 02:53 PM | $324.57 | Up $0.00 | $324.79 | $324.57 | 0 |
| 02:52 PM | $324.79 | Up $0.00 | $324.79 | $324.75 | 200 |
| 02:51 PM | $324.79 | Up $0.00 | $324.79 | $324.79 | 100 |
| 02:49 PM | $324.79 | Up $0.01 | $324.79 | $324.79 | 100 |
| 02:49 PM | $324.79 | Up $0.00 | $324.79 | $324.79 | 0 |
| 02:46 PM | $324.78 | Up $0.00 | $324.78 | $324.78 | 100 |
| 02:46 PM | $324.78 | Up $0.00 | $324.78 | $324.78 | 0 |
| 02:46 PM | $324.78 | Up $0.00 | $324.78 | $324.78 | 0 |
| 02:45 PM | $324.78 | Down $ -0.11 | $324.78 | $324.78 | 100 |
| 02:44 PM | $324.89 | Up $0.25 | $324.89 | $324.57 | 800 |
| 02:43 PM | $324.64 | Up $0.14 | $324.64 | $324.64 | 200 |
| 02:41 PM | $324.50 | Up $0.20 | $324.56 | $324.04 | 900 |
| 02:41 PM | $324.50 | Up $0.00 | $324.56 | $324.04 | 0 |
| 02:40 PM | $324.30 | Up $0.21 | $324.30 | $323.78 | 1,500 |
| 02:39 PM | $324.09 | Down $ -0.41 | $324.15 | $324.09 | 200 |
| 02:38 PM | $324.50 | Down $ -0.03 | $324.50 | $324.50 | 100 |
| 02:37 PM | $324.53 | Down $ -0.01 | $324.74 | $324.53 | 500 |
| 02:36 PM | $324.54 | Down $ -0.44 | $324.96 | $324.54 | 1,000 |
| 02:34 PM | $324.98 | Up $0.01 | $324.98 | $324.98 | 100 |
| 02:34 PM | $324.98 | Up $0.00 | $324.98 | $324.98 | 0 |
| 02:32 PM | $324.97 | Up $0.00 | $324.97 | $324.97 | 100 |
| 02:32 PM | $324.97 | Up $0.00 | $324.97 | $324.97 | 0 |
| 02:31 PM | $324.97 | Down $ -0.07 | $324.97 | $324.97 | 100 |
| 02:30 PM | $325.04 | Down $ -0.36 | $325.42 | $325.04 | 200 |
| 02:29 PM | $325.40 | Down $ -0.20 | $325.64 | $325.40 | 1,000 |
| 02:28 PM | $325.60 | Up $0.03 | $325.61 | $325.60 | 200 |
| 02:27 PM | $325.57 | Down $ -0.10 | $325.57 | $325.57 | 100 |
| 02:24 PM | $325.67 | Down $ -0.72 | $326.01 | $325.65 | 1,900 |
| 02:24 PM | $325.67 | Up $0.00 | $326.01 | $325.65 | 0 |
| 02:24 PM | $325.67 | Up $0.00 | $326.01 | $325.65 | 0 |
| 02:18 PM | $326.39 | Up $0.14 | $326.40 | $326.25 | 400 |
| 02:18 PM | $326.39 | Up $0.00 | $326.40 | $326.25 | 0 |
| 02:18 PM | $326.39 | Up $0.00 | $326.40 | $326.25 | 0 |
| 02:18 PM | $326.39 | Up $0.00 | $326.40 | $326.25 | 0 |
| 02:18 PM | $326.39 | Up $0.00 | $326.40 | $326.25 | 0 |
| 02:18 PM | $326.39 | Up $0.00 | $326.40 | $326.25 | 0 |
| 02:17 PM | $326.25 | Up $0.10 | $326.25 | $326.25 | 100 |
| 02:16 PM | $326.15 | Down $ -0.46 | $326.36 | $326.15 | 300 |
| 02:13 PM | $326.61 | Up $2.45 | $327.07 | $325.00 | 1,700 |
| 02:13 PM | $326.61 | Up $0.00 | $327.07 | $325.00 | 0 |
| 02:13 PM | $326.61 | Up $0.00 | $327.07 | $325.00 | 0 |
| 02:11 PM | $324.16 | Down $ -0.66 | $324.16 | $324.16 | 200 |
| 02:11 PM | $324.16 | Up $0.00 | $324.16 | $324.16 | 0 |
| 02:10 PM | $324.82 | Down $ -0.04 | $324.82 | $324.80 | 500 |
| 02:07 PM | $324.86 | Down $ -0.60 | $324.86 | $324.86 | 100 |
| 02:07 PM | $324.86 | Up $0.00 | $324.86 | $324.86 | 0 |
| 02:07 PM | $324.86 | Up $0.00 | $324.86 | $324.86 | 0 |
| 02:03 PM | $325.46 | Up $0.65 | $325.46 | $325.46 | 200 |
| 02:03 PM | $325.46 | Up $0.00 | $325.46 | $325.46 | 0 |
| 02:03 PM | $325.46 | Up $0.00 | $325.46 | $325.46 | 0 |
| 02:03 PM | $325.46 | Up $0.00 | $325.46 | $325.46 | 0 |
| 01:54 PM | $324.81 | Down $ -0.18 | $324.81 | $324.81 | 100 |
| 01:54 PM | $324.81 | Up $0.00 | $324.81 | $324.81 | 0 |
| 01:54 PM | $324.81 | Up $0.00 | $324.81 | $324.81 | 0 |
| 01:54 PM | $324.81 | Up $0.00 | $324.81 | $324.81 | 0 |
| 01:54 PM | $324.81 | Up $0.00 | $324.81 | $324.81 | 0 |
| 01:54 PM | $324.81 | Up $0.00 | $324.81 | $324.81 | 0 |
| 01:54 PM | $324.81 | Up $0.00 | $324.81 | $324.81 | 0 |
| 01:54 PM | $324.81 | Up $0.00 | $324.81 | $324.81 | 0 |
| 01:54 PM | $324.81 | Up $0.00 | $324.81 | $324.81 | 0 |
| 01:52 PM | $324.99 | Up $0.00 | $324.99 | $324.99 | 200 |
| 01:52 PM | $324.99 | Up $0.00 | $324.99 | $324.99 | 0 |
| 01:51 PM | $324.99 | Down $ -0.63 | $325.25 | $324.99 | 3,300 |
| 01:43 PM | $325.62 | Up $0.07 | $325.62 | $325.57 | 500 |
| 01:43 PM | $325.62 | Up $0.00 | $325.62 | $325.57 | 0 |
| 01:43 PM | $325.62 | Up $0.00 | $325.62 | $325.57 | 0 |
| 01:43 PM | $325.62 | Up $0.00 | $325.62 | $325.57 | 0 |
| 01:43 PM | $325.62 | Up $0.00 | $325.62 | $325.57 | 0 |
| 01:43 PM | $325.62 | Up $0.00 | $325.62 | $325.57 | 0 |
| 01:43 PM | $325.62 | Up $0.00 | $325.62 | $325.57 | 0 |
| 01:43 PM | $325.62 | Up $0.00 | $325.62 | $325.57 | 0 |
| 01:41 PM | $325.55 | Up $0.19 | $325.55 | $325.40 | 700 |
| 01:41 PM | $325.55 | Up $0.00 | $325.55 | $325.40 | 0 |
| 01:37 PM | $325.36 | Down $ -0.19 | $325.50 | $325.36 | 1,200 |
| 01:37 PM | $325.36 | Up $0.00 | $325.50 | $325.36 | 0 |
| 01:37 PM | $325.36 | Up $0.00 | $325.50 | $325.36 | 0 |
| 01:37 PM | $325.36 | Up $0.00 | $325.50 | $325.36 | 0 |
| 01:36 PM | $325.55 | Down $ -0.27 | $325.60 | $325.55 | 1,400 |
| 01:33 PM | $325.82 | Up $0.23 | $325.82 | $325.82 | 100 |
| 01:33 PM | $325.82 | Up $0.00 | $325.82 | $325.82 | 0 |
| 01:33 PM | $325.82 | Up $0.00 | $325.82 | $325.82 | 0 |
| 01:32 PM | $325.59 | Up $0.06 | $325.59 | $325.59 | 400 |
| 01:30 PM | $325.53 | Up $0.01 | $325.90 | $325.53 | 300 |
| 01:30 PM | $325.53 | Up $0.00 | $325.90 | $325.53 | 0 |
| 01:29 PM | $325.52 | Up $0.01 | $325.52 | $325.52 | 200 |
| 01:28 PM | $325.51 | Down $ -0.49 | $325.94 | $325.51 | 4,100 |
| 01:27 PM | $326.00 | Up $0.14 | $326.00 | $325.98 | 800 |
| 01:25 PM | $325.86 | Down $ -0.05 | $325.90 | $325.86 | 1,400 |
| 01:25 PM | $325.86 | Up $0.00 | $325.90 | $325.86 | 0 |
| 01:18 PM | $325.91 | Down $ -0.71 | $326.39 | $325.91 | 2,100 |
| 01:18 PM | $325.91 | Up $0.00 | $326.39 | $325.91 | 0 |
| 01:18 PM | $325.91 | Up $0.00 | $326.39 | $325.91 | 0 |
| 01:18 PM | $325.91 | Up $0.00 | $326.39 | $325.91 | 0 |
| 01:18 PM | $325.91 | Up $0.00 | $326.39 | $325.91 | 0 |
| 01:18 PM | $325.91 | Up $0.00 | $326.39 | $325.91 | 0 |
| 01:18 PM | $325.91 | Up $0.00 | $326.39 | $325.91 | 0 |
| 01:12 PM | $326.62 | Down $ -0.06 | $326.62 | $326.56 | 1,300 |
| 01:12 PM | $326.62 | Up $0.00 | $326.62 | $326.56 | 0 |
| 01:12 PM | $326.62 | Up $0.00 | $326.62 | $326.56 | 0 |
| 01:12 PM | $326.62 | Up $0.00 | $326.62 | $326.56 | 0 |
| 01:12 PM | $326.62 | Up $0.00 | $326.62 | $326.56 | 0 |
| 01:12 PM | $326.62 | Up $0.00 | $326.62 | $326.56 | 0 |
| 01:08 PM | $326.68 | Down $ -0.06 | $326.68 | $326.68 | 200 |
| 01:08 PM | $326.68 | Up $0.00 | $326.68 | $326.68 | 0 |
| 01:08 PM | $326.68 | Up $0.00 | $326.68 | $326.68 | 0 |
| 01:08 PM | $326.68 | Up $0.00 | $326.68 | $326.68 | 0 |
| 01:01 PM | $326.74 | Up $0.64 | $326.78 | $326.74 | 700 |
| 01:01 PM | $326.74 | Up $0.00 | $326.78 | $326.74 | 0 |
| 01:01 PM | $326.74 | Up $0.00 | $326.78 | $326.74 | 0 |
| 01:01 PM | $326.74 | Up $0.00 | $326.78 | $326.74 | 0 |
| 01:01 PM | $326.74 | Up $0.00 | $326.78 | $326.74 | 0 |
| 01:01 PM | $326.74 | Up $0.00 | $326.78 | $326.74 | 0 |
| 01:01 PM | $326.74 | Up $0.00 | $326.78 | $326.74 | 0 |
| 12:57 PM | $326.10 | Down $ -0.47 | $326.10 | $326.10 | 100 |
| 12:57 PM | $326.10 | Up $0.00 | $326.10 | $326.10 | 0 |
| 12:57 PM | $326.10 | Up $0.00 | $326.10 | $326.10 | 0 |
| 12:57 PM | $326.10 | Up $0.00 | $326.10 | $326.10 | 0 |
| 12:52 PM | $326.57 | Up $0.49 | $326.57 | $326.27 | 1,200 |
| 12:52 PM | $326.57 | Up $0.00 | $326.57 | $326.27 | 0 |
| 12:52 PM | $326.57 | Up $0.00 | $326.57 | $326.27 | 0 |
| 12:52 PM | $326.57 | Up $0.00 | $326.57 | $326.27 | 0 |
| 12:52 PM | $326.57 | Up $0.00 | $326.57 | $326.27 | 0 |
| 12:50 PM | $326.08 | Down $ -0.28 | $326.42 | $326.08 | 4,000 |
| 12:50 PM | $326.08 | Up $0.00 | $326.42 | $326.08 | 0 |
| 12:48 PM | $326.36 | Up $0.03 | $326.36 | $326.36 | 100 |
| 12:48 PM | $326.36 | Up $0.00 | $326.36 | $326.36 | 0 |
| 12:47 PM | $326.33 | Up $0.18 | $326.33 | $326.14 | 700 |
| 12:46 PM | $326.15 | Up $0.35 | $326.30 | $326.00 | 800 |
| 12:37 PM | $325.80 | Up $0.00 | $325.80 | $325.80 | 100 |
| 12:37 PM | $325.80 | Up $0.00 | $325.80 | $325.80 | 0 |
| 12:37 PM | $325.80 | Up $0.00 | $325.80 | $325.80 | 0 |
| 12:37 PM | $325.80 | Up $0.00 | $325.80 | $325.80 | 0 |
| 12:37 PM | $325.80 | Up $0.00 | $325.80 | $325.80 | 0 |
| 12:37 PM | $325.80 | Up $0.00 | $325.80 | $325.80 | 0 |
| 12:37 PM | $325.80 | Up $0.00 | $325.80 | $325.80 | 0 |
| 12:37 PM | $325.80 | Up $0.00 | $325.80 | $325.80 | 0 |
| 12:37 PM | $325.80 | Up $0.00 | $325.80 | $325.80 | 0 |
| 12:36 PM | $325.80 | Down $ -0.30 | $326.03 | $325.80 | 1,700 |
| 12:33 PM | $326.10 | Down $ -0.02 | $326.52 | $326.10 | 2,300 |
| 12:33 PM | $326.10 | Up $0.00 | $326.52 | $326.10 | 0 |
| 12:33 PM | $326.10 | Up $0.00 | $326.52 | $326.10 | 0 |
| 12:32 PM | $326.12 | Down $ -0.09 | $326.12 | $326.12 | 100 |
| 12:31 PM | $326.21 | Up $0.01 | $326.50 | $326.21 | 300 |
| 12:30 PM | $326.20 | Down $ -0.02 | $326.20 | $326.20 | 100 |
| 12:29 PM | $326.22 | Up $0.02 | $326.22 | $326.20 | 300 |
| 12:27 PM | $326.20 | Down $ -0.30 | $326.30 | $326.20 | 300 |
| 12:27 PM | $326.20 | Up $0.00 | $326.30 | $326.20 | 0 |
| 12:26 PM | $326.50 | Down $ -0.11 | $326.60 | $326.50 | 1,900 |
| 12:25 PM | $326.61 | Up $0.00 | $327.16 | $326.61 | 900 |
| 12:22 PM | $326.61 | Down $ -0.57 | $326.61 | $326.61 | 100 |
| 12:22 PM | $326.61 | Up $0.00 | $326.61 | $326.61 | 0 |
| 12:22 PM | $326.61 | Up $0.00 | $326.61 | $326.61 | 0 |
| 12:20 PM | $327.18 | Up $0.00 | $327.18 | $326.66 | 200 |
| 12:20 PM | $327.18 | Up $0.00 | $327.18 | $326.66 | 0 |
| 12:19 PM | $327.18 | Down $ -0.41 | $327.60 | $326.99 | 1,600 |
| 12:18 PM | $327.59 | Down $ -0.24 | $327.83 | $327.24 | 1,000 |
| 12:17 PM | $327.83 | Down $ -0.17 | $327.83 | $327.51 | 300 |
| 12:16 PM | $328.00 | Down $ -0.10 | $328.25 | $328.00 | 200 |
| 12:15 PM | $328.10 | Down $ -0.32 | $328.36 | $328.07 | 2,200 |
| 12:14 PM | $328.42 | Down $ -0.30 | $328.42 | $328.42 | 100 |
| 12:13 PM | $328.72 | Down $ -0.05 | $328.72 | $328.71 | 300 |
| 12:10 PM | $328.77 | Up $0.01 | $328.77 | $328.77 | 200 |
| 12:10 PM | $328.77 | Up $0.00 | $328.77 | $328.77 | 0 |
| 12:10 PM | $328.77 | Up $0.00 | $328.77 | $328.77 | 0 |
| 12:09 PM | $328.76 | Down $ -0.07 | $328.77 | $328.75 | 800 |
| 12:08 PM | $328.83 | Down $ -0.11 | $328.83 | $328.77 | 500 |
| 12:03 PM | $328.94 | Down $ -0.13 | $328.94 | $328.48 | 2,100 |
| 12:03 PM | $328.94 | Up $0.00 | $328.94 | $328.48 | 0 |
| 12:03 PM | $328.94 | Up $0.00 | $328.94 | $328.48 | 0 |
| 12:03 PM | $328.94 | Up $0.00 | $328.94 | $328.48 | 0 |
| 12:03 PM | $328.94 | Up $0.00 | $328.94 | $328.48 | 0 |
| 11:59 AM | $329.07 | Up $0.12 | $329.07 | $329.07 | 200 |
| 11:59 AM | $329.07 | Up $0.00 | $329.07 | $329.07 | 0 |
| 11:59 AM | $329.07 | Up $0.00 | $329.07 | $329.07 | 0 |
| 11:59 AM | $329.07 | Up $0.00 | $329.07 | $329.07 | 0 |
| 11:58 AM | $328.95 | Up $0.25 | $328.95 | $328.70 | 1,900 |
| 11:56 AM | $328.71 | Up $0.14 | $328.85 | $328.71 | 300 |
| 11:56 AM | $328.71 | Up $0.00 | $328.85 | $328.71 | 0 |
| 11:52 AM | $328.56 | Down $ -0.36 | $328.92 | $328.56 | 300 |
| 11:52 AM | $328.56 | Up $0.00 | $328.92 | $328.56 | 0 |
| 11:52 AM | $328.56 | Up $0.00 | $328.92 | $328.56 | 0 |
| 11:52 AM | $328.56 | Up $0.00 | $328.92 | $328.56 | 0 |
| 11:51 AM | $328.92 | Down $ -0.01 | $328.92 | $328.92 | 100 |
| 11:50 AM | $328.93 | Up $0.43 | $328.93 | $328.93 | 100 |
| 11:49 AM | $328.50 | Up $0.08 | $328.51 | $328.50 | 500 |
| 11:48 AM | $328.42 | Up $0.02 | $328.93 | $328.42 | 400 |
| 11:46 AM | $328.40 | Down $ -0.38 | $328.91 | $328.40 | 800 |
| 11:46 AM | $328.40 | Up $0.00 | $328.91 | $328.40 | 0 |
| 11:45 AM | $328.78 | Up $0.39 | $329.16 | $328.49 | 3,700 |
| 11:44 AM | $328.39 | Up $0.04 | $328.57 | $328.34 | 800 |
| 11:43 AM | $328.35 | Up $0.02 | $328.35 | $328.35 | 100 |
| 11:41 AM | $328.34 | Up $0.22 | $328.50 | $328.11 | 1,300 |
| 11:41 AM | $328.34 | Up $0.00 | $328.50 | $328.11 | 0 |
| 11:40 AM | $328.11 | Down $ -0.88 | $328.30 | $328.11 | 800 |
| 11:37 AM | $328.99 | Up $0.33 | $329.01 | $328.81 | 500 |
| 11:37 AM | $328.99 | Up $0.00 | $329.01 | $328.81 | 0 |
| 11:37 AM | $328.99 | Up $0.00 | $329.01 | $328.81 | 0 |
| 11:36 AM | $328.66 | Up $0.85 | $328.66 | $327.44 | 3,700 |
| 11:29 AM | $327.81 | Up $0.31 | $327.81 | $326.82 | 3,700 |
| 11:29 AM | $327.81 | Up $0.00 | $327.81 | $326.82 | 0 |
| 11:29 AM | $327.81 | Up $0.00 | $327.81 | $326.82 | 0 |
| 11:29 AM | $327.81 | Up $0.00 | $327.81 | $326.82 | 0 |
| 11:29 AM | $327.81 | Up $0.00 | $327.81 | $326.82 | 0 |
| 11:29 AM | $327.81 | Up $0.00 | $327.81 | $326.82 | 0 |
| 11:29 AM | $327.81 | Up $0.00 | $327.81 | $326.82 | 0 |
| 11:26 AM | $327.50 | Down $ -0.09 | $327.50 | $327.50 | 100 |
| 11:26 AM | $327.50 | Up $0.00 | $327.50 | $327.50 | 0 |
| 11:26 AM | $327.50 | Up $0.00 | $327.50 | $327.50 | 0 |
| 11:24 AM | $327.59 | Up $0.14 | $327.62 | $327.25 | 2,000 |
| 11:24 AM | $327.59 | Up $0.00 | $327.62 | $327.25 | 0 |
| 11:22 AM | $327.45 | Up $0.13 | $327.45 | $327.39 | 200 |
| 11:22 AM | $327.45 | Up $0.00 | $327.45 | $327.39 | 0 |
| 11:19 AM | $327.32 | Up $0.00 | $327.32 | $327.32 | 100 |
| 11:19 AM | $327.32 | Up $0.00 | $327.32 | $327.32 | 0 |
| 11:19 AM | $327.32 | Up $0.00 | $327.32 | $327.32 | 0 |
| 11:17 AM | $327.32 | Down $ -0.13 | $327.32 | $327.32 | 200 |
| 11:17 AM | $327.32 | Up $0.00 | $327.32 | $327.32 | 0 |
| 11:15 AM | $327.45 | Up $0.45 | $327.45 | $327.45 | 200 |
| 11:15 AM | $327.45 | Up $0.00 | $327.45 | $327.45 | 0 |
| 11:13 AM | $327.00 | Down $ -0.42 | $327.05 | $327.00 | 800 |
| 11:13 AM | $327.00 | Up $0.00 | $327.05 | $327.00 | 0 |
| 11:10 AM | $327.42 | Up $0.21 | $327.42 | $327.06 | 500 |
| 11:10 AM | $327.42 | Up $0.00 | $327.42 | $327.06 | 0 |
| 11:10 AM | $327.42 | Up $0.00 | $327.42 | $327.06 | 0 |
| 11:09 AM | $327.21 | Up $0.14 | $327.30 | $326.55 | 1,500 |
| 11:07 AM | $327.07 | Down $ -0.03 | $327.07 | $327.07 | 100 |
| 11:07 AM | $327.07 | Up $0.00 | $327.07 | $327.07 | 0 |
| 11:05 AM | $327.10 | Up $0.58 | $327.10 | $326.81 | 600 |
| 11:05 AM | $327.10 | Up $0.00 | $327.10 | $326.81 | 0 |
| 11:04 AM | $326.52 | Up $0.00 | $326.52 | $326.52 | 400 |
| 11:03 AM | $326.52 | Up $0.00 | $326.95 | $326.52 | 300 |
| 11:01 AM | $326.52 | Down $ -0.73 | $327.00 | $326.52 | 200 |
| 11:01 AM | $326.52 | Up $0.00 | $327.00 | $326.52 | 0 |
| 11:00 AM | $327.25 | Down $ -0.54 | $327.31 | $327.25 | 900 |
| 10:57 AM | $327.79 | Up $0.51 | $327.79 | $327.78 | 300 |
| 10:57 AM | $327.79 | Up $0.00 | $327.79 | $327.78 | 0 |
| 10:57 AM | $327.79 | Up $0.00 | $327.79 | $327.78 | 0 |
| 10:55 AM | $327.28 | Up $0.12 | $327.50 | $327.26 | 600 |
| 10:55 AM | $327.28 | Up $0.00 | $327.50 | $327.26 | 0 |
| 10:53 AM | $327.16 | Down $ -0.01 | $327.16 | $327.16 | 200 |
| 10:53 AM | $327.16 | Up $0.00 | $327.16 | $327.16 | 0 |
| 10:52 AM | $327.17 | Down $ -0.34 | $327.75 | $327.17 | 500 |
| 10:51 AM | $327.51 | Up $0.00 | $327.51 | $327.51 | 300 |
| 10:50 AM | $327.51 | Up $0.08 | $327.51 | $327.50 | 200 |
| 10:49 AM | $327.43 | Up $0.43 | $327.43 | $327.43 | 300 |
| 10:48 AM | $327.00 | Up $0.80 | $327.15 | $326.88 | 1,600 |
| 10:47 AM | $326.20 | Up $0.20 | $326.23 | $326.12 | 500 |
| 10:46 AM | $326.00 | Down $ -0.67 | $327.00 | $326.00 | 900 |
| 10:43 AM | $326.67 | Down $ -0.83 | $327.02 | $326.67 | 1,100 |
| 10:43 AM | $326.67 | Up $0.00 | $327.02 | $326.67 | 0 |
| 10:43 AM | $326.67 | Up $0.00 | $327.02 | $326.67 | 0 |
| 10:41 AM | $327.50 | Up $0.00 | $327.50 | $327.50 | 200 |
| 10:41 AM | $327.50 | Up $0.00 | $327.50 | $327.50 | 0 |
| 10:40 AM | $327.50 | Down $ -0.03 | $327.50 | $327.39 | 400 |
| 10:37 AM | $327.53 | Down $ -0.47 | $327.53 | $327.50 | 900 |
| 10:37 AM | $327.53 | Up $0.00 | $327.53 | $327.50 | 0 |
| 10:37 AM | $327.53 | Up $0.00 | $327.53 | $327.50 | 0 |
| 10:36 AM | $328.00 | Down $ -0.09 | $328.01 | $328.00 | 300 |
| 10:35 AM | $328.09 | Down $ -0.34 | $328.09 | $328.09 | 100 |
| 10:34 AM | $328.43 | Up $0.46 | $328.43 | $327.99 | 200 |
| 10:33 AM | $327.97 | Up $0.47 | $328.00 | $327.97 | 200 |
| 10:31 AM | $327.50 | Down $ -0.59 | $328.40 | $327.50 | 3,800 |
| 10:31 AM | $327.50 | Up $0.00 | $328.40 | $327.50 | 0 |
| 10:30 AM | $328.09 | Up $0.42 | $328.09 | $327.98 | 200 |
| 10:29 AM | $327.67 | Down $ -0.32 | $327.67 | $327.67 | 100 |
| 10:28 AM | $327.99 | Up $0.38 | $327.99 | $327.99 | 100 |
| 10:27 AM | $327.61 | Down $ -0.62 | $328.11 | $327.61 | 1,600 |
| 10:26 AM | $328.23 | Down $ -1.17 | $329.45 | $328.22 | 6,500 |
| 10:22 AM | $329.40 | Down $ -0.51 | $329.40 | $329.40 | 600 |
| 10:22 AM | $329.40 | Up $0.00 | $329.40 | $329.40 | 0 |
| 10:22 AM | $329.40 | Up $0.00 | $329.40 | $329.40 | 0 |
| 10:22 AM | $329.40 | Up $0.00 | $329.40 | $329.40 | 0 |
| 10:18 AM | $329.91 | Up $0.91 | $330.17 | $328.88 | 4,100 |
| 10:18 AM | $329.91 | Up $0.00 | $330.17 | $328.88 | 0 |
| 10:18 AM | $329.91 | Up $0.00 | $330.17 | $328.88 | 0 |
| 10:18 AM | $329.91 | Up $0.00 | $330.17 | $328.88 | 0 |
| 10:16 AM | $329.00 | Down $ -1.90 | $330.74 | $329.00 | 4,800 |
| 10:16 AM | $329.00 | Up $0.00 | $330.74 | $329.00 | 0 |
| 10:15 AM | $330.90 | Up $0.10 | $331.08 | $330.53 | 1,200 |
| 10:13 AM | $330.80 | Up $0.10 | $330.91 | $330.80 | 200 |
| 10:13 AM | $330.80 | Up $0.00 | $330.91 | $330.80 | 0 |
| 10:12 AM | $330.70 | Up $0.59 | $330.70 | $330.70 | 100 |
| 10:11 AM | $330.11 | Up $0.06 | $330.16 | $330.11 | 300 |
| 10:10 AM | $330.05 | Down $ -0.02 | $330.49 | $330.01 | 800 |
| 10:09 AM | $330.07 | Down $ -0.07 | $330.66 | $330.07 | 400 |
| 10:07 AM | $330.14 | Up $0.21 | $330.32 | $329.43 | 700 |
| 10:07 AM | $330.14 | Up $0.00 | $330.32 | $329.43 | 0 |
| 10:05 AM | $329.93 | Down $ -0.08 | $329.93 | $329.93 | 100 |
| 10:05 AM | $329.93 | Up $0.00 | $329.93 | $329.93 | 0 |
| 10:03 AM | $330.01 | Up $0.00 | $330.01 | $330.01 | 100 |
| 10:03 AM | $330.01 | Up $0.00 | $330.01 | $330.01 | 0 |
| 10:02 AM | $330.01 | Down $ -0.51 | $330.48 | $330.01 | 300 |
| 10:01 AM | $330.52 | Up $0.01 | $330.71 | $330.46 | 600 |
| 10:00 AM | $330.51 | Up $0.05 | $330.78 | $330.50 | 1,000 |
| 09:59 AM | $330.46 | Up $1.43 | $330.46 | $329.50 | 1,100 |
| 09:57 AM | $329.03 | Up $0.02 | $329.03 | $329.03 | 100 |
| 09:57 AM | $329.03 | Up $0.00 | $329.03 | $329.03 | 0 |
| 09:56 AM | $329.01 | Down $ -2.49 | $331.59 | $329.01 | 6,700 |
| 09:54 AM | $331.50 | Down $ -0.81 | $331.79 | $331.50 | 400 |
| 09:54 AM | $331.50 | Up $0.00 | $331.79 | $331.50 | 0 |
| 09:53 AM | $332.31 | Up $0.92 | $332.31 | $332.31 | 100 |
| 09:50 AM | $331.39 | Down $ -1.13 | $332.57 | $331.39 | 4,300 |
| 09:50 AM | $331.39 | Up $0.00 | $332.57 | $331.39 | 0 |
| 09:50 AM | $331.39 | Up $0.00 | $332.57 | $331.39 | 0 |
| 09:49 AM | $332.52 | Up $0.00 | $333.39 | $332.52 | 1,100 |
| 09:48 AM | $332.52 | Up $0.02 | $332.52 | $332.52 | 200 |
| 09:47 AM | $332.50 | Up $0.13 | $332.50 | $332.50 | 100 |
| 09:45 AM | $332.37 | Down $ -1.63 | $334.58 | $332.00 | 5,600 |
| 09:45 AM | $332.37 | Up $0.00 | $334.58 | $332.00 | 0 |
| 09:41 AM | $334.00 | Down $ -1.00 | $335.00 | $334.00 | 1,000 |
| 09:41 AM | $334.00 | Up $0.00 | $335.00 | $334.00 | 0 |
| 09:41 AM | $334.00 | Up $0.00 | $335.00 | $334.00 | 0 |
| 09:41 AM | $334.00 | Up $0.00 | $335.00 | $334.00 | 0 |
| 09:40 AM | $335.00 | Down $ -0.95 | $335.02 | $335.00 | 1,000 |
| 09:39 AM | $335.95 | Down $ -0.05 | $336.38 | $335.95 | 300 |
| 09:36 AM | $336.00 | Up $0.99 | $336.00 | $336.00 | 400 |
| 09:36 AM | $336.00 | Up $0.00 | $336.00 | $336.00 | 0 |
| 09:36 AM | $336.00 | Up $0.00 | $336.00 | $336.00 | 0 |
| 09:31 AM | $335.01 | Up $2.00 | $336.62 | $335.01 | 500 |
| 09:31 AM | $335.01 | Up $0.00 | $336.62 | $335.01 | 0 |
| 09:31 AM | $335.01 | Up $0.00 | $336.62 | $335.01 | 0 |
| 09:31 AM | $335.01 | Up $0.00 | $336.62 | $335.01 | 0 |
| 09:31 AM | $335.01 | Up $0.00 | $336.62 | $335.01 | 0 |
| 09:30 AM | $333.01 | Down $ -2.70 | $333.01 | $333.01 | 800 |
| Previous close | $335.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
| 01/06/2026 | $326.00 | $315.72 | $326.22 | $311.53 | 300,800 |
| 29/05/2026 | $310.99 | $302.09 | $311.44 | $299.92 | 626,200 |
Graphs are not available, please refer to the detailed table