Find a quote
BOMBARDIER INC., CL. B, SV
336.56 Up 10.71 (3.18 %)
Delayed : 2026/10/27 16:30:00
- Previous close $325.85
- Opening $327.86
- Today High $337.44
- Today Low $327.86
- Price Bid $333.90
- Price Ask $333.90
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 1
- Size Ask 1
- Volume 226,317
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $336.56 | Up $0.38 | $336.56 | $336.56 | 110,900 |
| 03:59 PM | $336.18 | Down $ -0.31 | $336.25 | $335.11 | 6,800 |
| 03:58 PM | $336.50 | Down $ -0.52 | $337.02 | $336.49 | 3,800 |
| 03:57 PM | $337.02 | Down $ -0.01 | $337.44 | $336.99 | 2,200 |
| 03:56 PM | $337.03 | Down $ -0.37 | $337.35 | $337.03 | 700 |
| 03:55 PM | $337.40 | Up $0.18 | $337.40 | $337.24 | 500 |
| 03:54 PM | $337.22 | Up $0.41 | $337.30 | $336.90 | 4,200 |
| 03:53 PM | $336.81 | Down $ -0.28 | $336.81 | $336.81 | 300 |
| 03:52 PM | $337.09 | Up $0.09 | $337.09 | $336.80 | 700 |
| 03:51 PM | $337.00 | Up $0.11 | $337.00 | $336.81 | 200 |
| 03:48 PM | $336.89 | Down $ -0.11 | $337.02 | $336.89 | 1,800 |
| 03:48 PM | $336.89 | Up $0.00 | $337.02 | $336.89 | 0 |
| 03:48 PM | $336.89 | Up $0.00 | $337.02 | $336.89 | 0 |
| 03:46 PM | $337.00 | Up $0.63 | $337.00 | $336.62 | 2,200 |
| 03:46 PM | $337.00 | Up $0.00 | $337.00 | $336.62 | 0 |
| 03:45 PM | $336.37 | Up $0.02 | $336.67 | $336.37 | 500 |
| 03:43 PM | $336.35 | Down $ -0.17 | $336.75 | $336.35 | 300 |
| 03:43 PM | $336.35 | Up $0.00 | $336.75 | $336.35 | 0 |
| 03:42 PM | $336.52 | Down $ -0.24 | $336.59 | $336.52 | 700 |
| 03:39 PM | $336.76 | Up $0.16 | $337.21 | $336.76 | 3,100 |
| 03:39 PM | $336.76 | Up $0.00 | $337.21 | $336.76 | 0 |
| 03:39 PM | $336.76 | Up $0.00 | $337.21 | $336.76 | 0 |
| 03:38 PM | $336.60 | Down $ -0.18 | $336.60 | $336.60 | 100 |
| 03:36 PM | $336.78 | Up $0.36 | $337.00 | $336.78 | 1,800 |
| 03:36 PM | $336.78 | Up $0.00 | $337.00 | $336.78 | 0 |
| 03:29 PM | $336.42 | Up $0.03 | $336.42 | $336.14 | 2,700 |
| 03:29 PM | $336.42 | Up $0.00 | $336.42 | $336.14 | 0 |
| 03:29 PM | $336.42 | Up $0.00 | $336.42 | $336.14 | 0 |
| 03:29 PM | $336.42 | Up $0.00 | $336.42 | $336.14 | 0 |
| 03:29 PM | $336.42 | Up $0.00 | $336.42 | $336.14 | 0 |
| 03:29 PM | $336.42 | Up $0.00 | $336.42 | $336.14 | 0 |
| 03:29 PM | $336.42 | Up $0.00 | $336.42 | $336.14 | 0 |
| 03:26 PM | $336.39 | Up $0.03 | $336.60 | $336.35 | 1,500 |
| 03:26 PM | $336.39 | Up $0.00 | $336.60 | $336.35 | 0 |
| 03:26 PM | $336.39 | Up $0.00 | $336.60 | $336.35 | 0 |
| 03:24 PM | $336.36 | Up $0.05 | $336.36 | $336.11 | 800 |
| 03:24 PM | $336.36 | Up $0.00 | $336.36 | $336.11 | 0 |
| 03:23 PM | $336.31 | Up $0.11 | $336.31 | $336.31 | 100 |
| 03:21 PM | $336.20 | Up $0.33 | $336.20 | $336.20 | 100 |
| 03:21 PM | $336.20 | Up $0.00 | $336.20 | $336.20 | 0 |
| 03:18 PM | $335.87 | Up $0.06 | $335.87 | $335.67 | 500 |
| 03:18 PM | $335.87 | Up $0.00 | $335.87 | $335.67 | 0 |
| 03:18 PM | $335.87 | Up $0.00 | $335.87 | $335.67 | 0 |
| 03:16 PM | $335.81 | Up $0.00 | $335.81 | $335.81 | 100 |
| 03:16 PM | $335.81 | Up $0.00 | $335.81 | $335.81 | 0 |
| 03:15 PM | $335.81 | Up $0.19 | $335.81 | $335.81 | 200 |
| 03:14 PM | $335.62 | Up $0.18 | $335.66 | $335.30 | 700 |
| 03:13 PM | $335.44 | Up $0.05 | $335.44 | $335.43 | 500 |
| 03:10 PM | $335.39 | Down $ -0.61 | $335.80 | $335.39 | 700 |
| 03:10 PM | $335.39 | Up $0.00 | $335.80 | $335.39 | 0 |
| 03:10 PM | $335.39 | Up $0.00 | $335.80 | $335.39 | 0 |
| 03:09 PM | $336.00 | Up $0.40 | $336.00 | $335.46 | 1,200 |
| 03:03 PM | $335.60 | Up $0.39 | $335.70 | $335.47 | 1,100 |
| 03:03 PM | $335.60 | Up $0.00 | $335.70 | $335.47 | 0 |
| 03:03 PM | $335.60 | Up $0.00 | $335.70 | $335.47 | 0 |
| 03:03 PM | $335.60 | Up $0.00 | $335.70 | $335.47 | 0 |
| 03:03 PM | $335.60 | Up $0.00 | $335.70 | $335.47 | 0 |
| 03:03 PM | $335.60 | Up $0.00 | $335.70 | $335.47 | 0 |
| 03:02 PM | $335.22 | Up $0.24 | $335.22 | $335.22 | 100 |
| 03:00 PM | $334.97 | Down $ -0.02 | $335.12 | $334.74 | 1,900 |
| 03:00 PM | $334.97 | Up $0.00 | $335.12 | $334.74 | 0 |
| 02:58 PM | $334.99 | Up $0.36 | $334.99 | $334.99 | 100 |
| 02:58 PM | $334.99 | Up $0.00 | $334.99 | $334.99 | 0 |
| 02:56 PM | $334.63 | Down $ -0.11 | $334.63 | $334.63 | 100 |
| 02:56 PM | $334.63 | Up $0.00 | $334.63 | $334.63 | 0 |
| 02:53 PM | $334.74 | Up $0.24 | $334.74 | $334.74 | 200 |
| 02:53 PM | $334.74 | Up $0.00 | $334.74 | $334.74 | 0 |
| 02:53 PM | $334.74 | Up $0.00 | $334.74 | $334.74 | 0 |
| 02:51 PM | $334.50 | Up $0.14 | $334.50 | $334.49 | 700 |
| 02:51 PM | $334.50 | Up $0.00 | $334.50 | $334.49 | 0 |
| 02:49 PM | $334.36 | Down $ -0.47 | $334.61 | $334.34 | 1,700 |
| 02:49 PM | $334.36 | Up $0.00 | $334.61 | $334.34 | 0 |
| 02:46 PM | $334.83 | Down $ -0.24 | $334.83 | $334.83 | 100 |
| 02:46 PM | $334.83 | Up $0.00 | $334.83 | $334.83 | 0 |
| 02:46 PM | $334.83 | Up $0.00 | $334.83 | $334.83 | 0 |
| 02:43 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 100 |
| 02:43 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 0 |
| 02:43 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 0 |
| 02:42 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 100 |
| 02:39 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 100 |
| 02:39 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 0 |
| 02:39 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 0 |
| 02:33 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 100 |
| 02:33 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 0 |
| 02:33 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 0 |
| 02:33 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 0 |
| 02:33 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 0 |
| 02:33 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 0 |
| 02:32 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 100 |
| 02:28 PM | $335.07 | Down $ -0.01 | $335.07 | $335.07 | 100 |
| 02:28 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 0 |
| 02:28 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 0 |
| 02:28 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 0 |
| 02:24 PM | $335.08 | Up $0.00 | $335.08 | $335.08 | 100 |
| 02:24 PM | $335.08 | Up $0.00 | $335.08 | $335.08 | 0 |
| 02:24 PM | $335.08 | Up $0.00 | $335.08 | $335.08 | 0 |
| 02:24 PM | $335.08 | Up $0.00 | $335.08 | $335.08 | 0 |
| 02:21 PM | $335.08 | Down $ -0.09 | $335.08 | $335.08 | 100 |
| 02:21 PM | $335.08 | Up $0.00 | $335.08 | $335.08 | 0 |
| 02:21 PM | $335.08 | Up $0.00 | $335.08 | $335.08 | 0 |
| 02:18 PM | $335.17 | Up $0.54 | $335.17 | $335.00 | 200 |
| 02:18 PM | $335.17 | Up $0.00 | $335.17 | $335.00 | 0 |
| 02:18 PM | $335.17 | Up $0.00 | $335.17 | $335.00 | 0 |
| 02:14 PM | $334.63 | Down $ -0.24 | $334.63 | $334.21 | 1,800 |
| 02:14 PM | $334.63 | Up $0.00 | $334.63 | $334.21 | 0 |
| 02:14 PM | $334.63 | Up $0.00 | $334.63 | $334.21 | 0 |
| 02:14 PM | $334.63 | Up $0.00 | $334.63 | $334.21 | 0 |
| 02:09 PM | $334.87 | Down $0.00 | $334.87 | $334.87 | 100 |
| 02:09 PM | $334.87 | Up $0.00 | $334.87 | $334.87 | 0 |
| 02:09 PM | $334.87 | Up $0.00 | $334.87 | $334.87 | 0 |
| 02:09 PM | $334.87 | Up $0.00 | $334.87 | $334.87 | 0 |
| 02:09 PM | $334.87 | Up $0.00 | $334.87 | $334.87 | 0 |
| 02:05 PM | $334.88 | Up $0.15 | $334.88 | $334.88 | 100 |
| 02:05 PM | $334.88 | Up $0.00 | $334.88 | $334.88 | 0 |
| 02:05 PM | $334.88 | Up $0.00 | $334.88 | $334.88 | 0 |
| 02:05 PM | $334.88 | Up $0.00 | $334.88 | $334.88 | 0 |
| 01:55 PM | $334.73 | Down $ -0.22 | $334.73 | $334.68 | 800 |
| 01:55 PM | $334.73 | Up $0.00 | $334.73 | $334.68 | 0 |
| 01:55 PM | $334.73 | Up $0.00 | $334.73 | $334.68 | 0 |
| 01:55 PM | $334.73 | Up $0.00 | $334.73 | $334.68 | 0 |
| 01:55 PM | $334.73 | Up $0.00 | $334.73 | $334.68 | 0 |
| 01:55 PM | $334.73 | Up $0.00 | $334.73 | $334.68 | 0 |
| 01:55 PM | $334.73 | Up $0.00 | $334.73 | $334.68 | 0 |
| 01:55 PM | $334.73 | Up $0.00 | $334.73 | $334.68 | 0 |
| 01:55 PM | $334.73 | Up $0.00 | $334.73 | $334.68 | 0 |
| 01:55 PM | $334.73 | Up $0.00 | $334.73 | $334.68 | 0 |
| 01:44 PM | $334.95 | Up $0.67 | $334.95 | $334.57 | 400 |
| 01:44 PM | $334.95 | Up $0.00 | $334.95 | $334.57 | 0 |
| 01:44 PM | $334.95 | Up $0.00 | $334.95 | $334.57 | 0 |
| 01:44 PM | $334.95 | Up $0.00 | $334.95 | $334.57 | 0 |
| 01:44 PM | $334.95 | Up $0.00 | $334.95 | $334.57 | 0 |
| 01:44 PM | $334.95 | Up $0.00 | $334.95 | $334.57 | 0 |
| 01:44 PM | $334.95 | Up $0.00 | $334.95 | $334.57 | 0 |
| 01:44 PM | $334.95 | Up $0.00 | $334.95 | $334.57 | 0 |
| 01:44 PM | $334.95 | Up $0.00 | $334.95 | $334.57 | 0 |
| 01:44 PM | $334.95 | Up $0.00 | $334.95 | $334.57 | 0 |
| 01:44 PM | $334.95 | Up $0.00 | $334.95 | $334.57 | 0 |
| 01:40 PM | $334.28 | Up $0.00 | $334.28 | $334.28 | 100 |
| 01:40 PM | $334.28 | Up $0.00 | $334.28 | $334.28 | 0 |
| 01:40 PM | $334.28 | Up $0.00 | $334.28 | $334.28 | 0 |
| 01:40 PM | $334.28 | Up $0.00 | $334.28 | $334.28 | 0 |
| 01:39 PM | $334.28 | Down $ -0.12 | $334.29 | $334.27 | 600 |
| 01:37 PM | $334.39 | Down $ -0.61 | $334.60 | $334.39 | 300 |
| 01:37 PM | $334.39 | Up $0.00 | $334.60 | $334.39 | 0 |
| 01:34 PM | $335.00 | Down $ -0.87 | $335.52 | $335.00 | 1,100 |
| 01:34 PM | $335.00 | Up $0.00 | $335.52 | $335.00 | 0 |
| 01:34 PM | $335.00 | Up $0.00 | $335.52 | $335.00 | 0 |
| 01:30 PM | $335.87 | Up $0.33 | $336.00 | $335.87 | 1,200 |
| 01:30 PM | $335.87 | Up $0.00 | $336.00 | $335.87 | 0 |
| 01:30 PM | $335.87 | Up $0.00 | $336.00 | $335.87 | 0 |
| 01:30 PM | $335.87 | Up $0.00 | $336.00 | $335.87 | 0 |
| 01:11 PM | $335.54 | Up $0.14 | $335.54 | $335.54 | 100 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:11 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 01:06 PM | $335.40 | Down $ -0.09 | $335.40 | $335.34 | 400 |
| 01:06 PM | $335.40 | Up $0.00 | $335.40 | $335.34 | 0 |
| 01:06 PM | $335.40 | Up $0.00 | $335.40 | $335.34 | 0 |
| 01:06 PM | $335.40 | Up $0.00 | $335.40 | $335.34 | 0 |
| 01:06 PM | $335.40 | Up $0.00 | $335.40 | $335.34 | 0 |
| 01:05 PM | $335.49 | Up $0.32 | $335.66 | $335.27 | 2,000 |
| 12:58 PM | $335.17 | Up $0.32 | $335.17 | $335.17 | 100 |
| 12:58 PM | $335.17 | Up $0.00 | $335.17 | $335.17 | 0 |
| 12:58 PM | $335.17 | Up $0.00 | $335.17 | $335.17 | 0 |
| 12:58 PM | $335.17 | Up $0.00 | $335.17 | $335.17 | 0 |
| 12:58 PM | $335.17 | Up $0.00 | $335.17 | $335.17 | 0 |
| 12:58 PM | $335.17 | Up $0.00 | $335.17 | $335.17 | 0 |
| 12:58 PM | $335.17 | Up $0.00 | $335.17 | $335.17 | 0 |
| 12:56 PM | $334.85 | Up $0.36 | $334.87 | $334.68 | 600 |
| 12:56 PM | $334.85 | Up $0.00 | $334.87 | $334.68 | 0 |
| 12:55 PM | $334.49 | Up $0.23 | $334.49 | $334.35 | 400 |
| 12:50 PM | $334.26 | Up $0.24 | $334.26 | $334.26 | 100 |
| 12:50 PM | $334.26 | Up $0.00 | $334.26 | $334.26 | 0 |
| 12:50 PM | $334.26 | Up $0.00 | $334.26 | $334.26 | 0 |
| 12:50 PM | $334.26 | Up $0.00 | $334.26 | $334.26 | 0 |
| 12:50 PM | $334.26 | Up $0.00 | $334.26 | $334.26 | 0 |
| 12:47 PM | $334.02 | Down $ -0.70 | $334.51 | $334.01 | 700 |
| 12:47 PM | $334.02 | Up $0.00 | $334.51 | $334.01 | 0 |
| 12:47 PM | $334.02 | Up $0.00 | $334.51 | $334.01 | 0 |
| 12:46 PM | $334.72 | Down $ -0.03 | $334.83 | $334.58 | 700 |
| 12:42 PM | $334.75 | Down $ -0.23 | $334.76 | $334.68 | 800 |
| 12:42 PM | $334.75 | Up $0.00 | $334.76 | $334.68 | 0 |
| 12:42 PM | $334.75 | Up $0.00 | $334.76 | $334.68 | 0 |
| 12:42 PM | $334.75 | Up $0.00 | $334.76 | $334.68 | 0 |
| 12:33 PM | $334.98 | Up $0.08 | $334.98 | $334.90 | 200 |
| 12:33 PM | $334.98 | Up $0.00 | $334.98 | $334.90 | 0 |
| 12:33 PM | $334.98 | Up $0.00 | $334.98 | $334.90 | 0 |
| 12:33 PM | $334.98 | Up $0.00 | $334.98 | $334.90 | 0 |
| 12:33 PM | $334.98 | Up $0.00 | $334.98 | $334.90 | 0 |
| 12:33 PM | $334.98 | Up $0.00 | $334.98 | $334.90 | 0 |
| 12:33 PM | $334.98 | Up $0.00 | $334.98 | $334.90 | 0 |
| 12:33 PM | $334.98 | Up $0.00 | $334.98 | $334.90 | 0 |
| 12:33 PM | $334.98 | Up $0.00 | $334.98 | $334.90 | 0 |
| 12:32 PM | $334.90 | Down $ -0.09 | $334.90 | $334.78 | 200 |
| 12:31 PM | $334.99 | Down $ -0.28 | $335.26 | $334.99 | 900 |
| 12:24 PM | $335.27 | Down $ -0.22 | $335.27 | $335.27 | 200 |
| 12:24 PM | $335.27 | Up $0.00 | $335.27 | $335.27 | 0 |
| 12:24 PM | $335.27 | Up $0.00 | $335.27 | $335.27 | 0 |
| 12:24 PM | $335.27 | Up $0.00 | $335.27 | $335.27 | 0 |
| 12:24 PM | $335.27 | Up $0.00 | $335.27 | $335.27 | 0 |
| 12:24 PM | $335.27 | Up $0.00 | $335.27 | $335.27 | 0 |
| 12:24 PM | $335.27 | Up $0.00 | $335.27 | $335.27 | 0 |
| 12:23 PM | $335.49 | Down $ -0.16 | $335.72 | $335.49 | 200 |
| 12:14 PM | $335.65 | Up $0.58 | $335.65 | $335.65 | 100 |
| 12:14 PM | $335.65 | Up $0.00 | $335.65 | $335.65 | 0 |
| 12:14 PM | $335.65 | Up $0.00 | $335.65 | $335.65 | 0 |
| 12:14 PM | $335.65 | Up $0.00 | $335.65 | $335.65 | 0 |
| 12:14 PM | $335.65 | Up $0.00 | $335.65 | $335.65 | 0 |
| 12:14 PM | $335.65 | Up $0.00 | $335.65 | $335.65 | 0 |
| 12:14 PM | $335.65 | Up $0.00 | $335.65 | $335.65 | 0 |
| 12:14 PM | $335.65 | Up $0.00 | $335.65 | $335.65 | 0 |
| 12:14 PM | $335.65 | Up $0.00 | $335.65 | $335.65 | 0 |
| 12:12 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 100 |
| 12:12 PM | $335.07 | Up $0.00 | $335.07 | $335.07 | 0 |
| 12:02 PM | $335.07 | Down $ -0.53 | $335.31 | $335.07 | 500 |
| 12:02 PM | $335.07 | Up $0.00 | $335.31 | $335.07 | 0 |
| 12:02 PM | $335.07 | Up $0.00 | $335.31 | $335.07 | 0 |
| 12:02 PM | $335.07 | Up $0.00 | $335.31 | $335.07 | 0 |
| 12:02 PM | $335.07 | Up $0.00 | $335.31 | $335.07 | 0 |
| 12:02 PM | $335.07 | Up $0.00 | $335.31 | $335.07 | 0 |
| 12:02 PM | $335.07 | Up $0.00 | $335.31 | $335.07 | 0 |
| 12:02 PM | $335.07 | Up $0.00 | $335.31 | $335.07 | 0 |
| 12:02 PM | $335.07 | Up $0.00 | $335.31 | $335.07 | 0 |
| 12:02 PM | $335.07 | Up $0.00 | $335.31 | $335.07 | 0 |
| 12:00 PM | $335.60 | Down $ -0.30 | $336.00 | $335.40 | 2,000 |
| 12:00 PM | $335.60 | Up $0.00 | $336.00 | $335.40 | 0 |
| 11:58 AM | $335.90 | Up $0.30 | $335.90 | $335.79 | 200 |
| 11:58 AM | $335.90 | Up $0.00 | $335.90 | $335.79 | 0 |
| 11:57 AM | $335.60 | Up $0.08 | $335.61 | $335.60 | 500 |
| 11:55 AM | $335.52 | Up $0.60 | $335.53 | $335.14 | 400 |
| 11:55 AM | $335.52 | Up $0.00 | $335.53 | $335.14 | 0 |
| 11:49 AM | $334.92 | Down $ -0.06 | $334.92 | $334.92 | 200 |
| 11:49 AM | $334.92 | Up $0.00 | $334.92 | $334.92 | 0 |
| 11:49 AM | $334.92 | Up $0.00 | $334.92 | $334.92 | 0 |
| 11:49 AM | $334.92 | Up $0.00 | $334.92 | $334.92 | 0 |
| 11:49 AM | $334.92 | Up $0.00 | $334.92 | $334.92 | 0 |
| 11:49 AM | $334.92 | Up $0.00 | $334.92 | $334.92 | 0 |
| 11:47 AM | $334.98 | Down $ -0.52 | $335.22 | $334.98 | 800 |
| 11:47 AM | $334.98 | Up $0.00 | $335.22 | $334.98 | 0 |
| 11:45 AM | $335.50 | Up $0.25 | $335.50 | $335.50 | 100 |
| 11:45 AM | $335.50 | Up $0.00 | $335.50 | $335.50 | 0 |
| 11:42 AM | $335.25 | Up $0.97 | $335.25 | $334.65 | 4,900 |
| 11:42 AM | $335.25 | Up $0.00 | $335.25 | $334.65 | 0 |
| 11:42 AM | $335.25 | Up $0.00 | $335.25 | $334.65 | 0 |
| 11:38 AM | $334.28 | Down $ -0.25 | $334.28 | $334.28 | 100 |
| 11:38 AM | $334.28 | Up $0.00 | $334.28 | $334.28 | 0 |
| 11:38 AM | $334.28 | Up $0.00 | $334.28 | $334.28 | 0 |
| 11:38 AM | $334.28 | Up $0.00 | $334.28 | $334.28 | 0 |
| 11:36 AM | $334.53 | Up $0.06 | $334.53 | $334.53 | 100 |
| 11:36 AM | $334.53 | Up $0.00 | $334.53 | $334.53 | 0 |
| 11:35 AM | $334.46 | Down $ -0.02 | $334.77 | $334.46 | 1,000 |
| 11:29 AM | $334.48 | Down $ -0.01 | $334.72 | $334.48 | 800 |
| 11:29 AM | $334.48 | Up $0.00 | $334.72 | $334.48 | 0 |
| 11:29 AM | $334.48 | Up $0.00 | $334.72 | $334.48 | 0 |
| 11:29 AM | $334.48 | Up $0.00 | $334.72 | $334.48 | 0 |
| 11:29 AM | $334.48 | Up $0.00 | $334.72 | $334.48 | 0 |
| 11:29 AM | $334.48 | Up $0.00 | $334.72 | $334.48 | 0 |
| 11:28 AM | $334.49 | Up $0.20 | $334.61 | $334.29 | 900 |
| 11:27 AM | $334.29 | Up $0.86 | $334.29 | $333.50 | 1,100 |
| 11:25 AM | $333.43 | Up $1.32 | $333.43 | $332.60 | 1,400 |
| 11:25 AM | $333.43 | Up $0.00 | $333.43 | $332.60 | 0 |
| 11:21 AM | $332.11 | Down $ -0.31 | $332.42 | $332.11 | 1,000 |
| 11:21 AM | $332.11 | Up $0.00 | $332.42 | $332.11 | 0 |
| 11:21 AM | $332.11 | Up $0.00 | $332.42 | $332.11 | 0 |
| 11:21 AM | $332.11 | Up $0.00 | $332.42 | $332.11 | 0 |
| 11:20 AM | $332.42 | Up $0.35 | $332.54 | $332.42 | 400 |
| 11:17 AM | $332.07 | Down $ -0.43 | $332.50 | $332.07 | 500 |
| 11:17 AM | $332.07 | Up $0.00 | $332.50 | $332.07 | 0 |
| 11:17 AM | $332.07 | Up $0.00 | $332.50 | $332.07 | 0 |
| 11:16 AM | $332.50 | Up $0.62 | $332.50 | $331.86 | 400 |
| 11:15 AM | $331.88 | Down $ -0.57 | $332.10 | $331.88 | 1,700 |
| 11:12 AM | $332.45 | Down $ -0.55 | $332.48 | $332.45 | 300 |
| 11:12 AM | $332.45 | Up $0.00 | $332.48 | $332.45 | 0 |
| 11:12 AM | $332.45 | Up $0.00 | $332.48 | $332.45 | 0 |
| 11:07 AM | $333.00 | Down $ -0.49 | $333.49 | $333.00 | 1,100 |
| 11:07 AM | $333.00 | Up $0.00 | $333.49 | $333.00 | 0 |
| 11:07 AM | $333.00 | Up $0.00 | $333.49 | $333.00 | 0 |
| 11:07 AM | $333.00 | Up $0.00 | $333.49 | $333.00 | 0 |
| 11:07 AM | $333.00 | Up $0.00 | $333.49 | $333.00 | 0 |
| 11:06 AM | $333.49 | Down $ -0.25 | $333.50 | $333.49 | 1,400 |
| 11:05 AM | $333.75 | Down $ -0.11 | $333.99 | $333.75 | 300 |
| 11:04 AM | $333.85 | Up $0.78 | $333.85 | $333.85 | 100 |
| 11:01 AM | $333.07 | Up $0.12 | $333.07 | $333.07 | 300 |
| 11:01 AM | $333.07 | Up $0.00 | $333.07 | $333.07 | 0 |
| 11:01 AM | $333.07 | Up $0.00 | $333.07 | $333.07 | 0 |
| 11:00 AM | $332.95 | Up $0.20 | $332.95 | $332.95 | 1,000 |
| 10:59 AM | $332.75 | Up $0.26 | $332.75 | $332.51 | 900 |
| 10:53 AM | $332.49 | Up $0.29 | $332.49 | $332.39 | 800 |
| 10:53 AM | $332.49 | Up $0.00 | $332.49 | $332.39 | 0 |
| 10:53 AM | $332.49 | Up $0.00 | $332.49 | $332.39 | 0 |
| 10:53 AM | $332.49 | Up $0.00 | $332.49 | $332.39 | 0 |
| 10:53 AM | $332.49 | Up $0.00 | $332.49 | $332.39 | 0 |
| 10:53 AM | $332.49 | Up $0.00 | $332.49 | $332.39 | 0 |
| 10:52 AM | $332.20 | Up $0.20 | $332.20 | $332.20 | 700 |
| 10:48 AM | $332.00 | Up $0.00 | $332.00 | $332.00 | 700 |
| 10:48 AM | $332.00 | Up $0.00 | $332.00 | $332.00 | 0 |
| 10:48 AM | $332.00 | Up $0.00 | $332.00 | $332.00 | 0 |
| 10:48 AM | $332.00 | Up $0.00 | $332.00 | $332.00 | 0 |
| 10:47 AM | $332.00 | Up $0.50 | $332.00 | $331.95 | 1,700 |
| 10:39 AM | $331.50 | Up $0.30 | $331.50 | $331.20 | 900 |
| 10:39 AM | $331.50 | Up $0.00 | $331.50 | $331.20 | 0 |
| 10:39 AM | $331.50 | Up $0.00 | $331.50 | $331.20 | 0 |
| 10:39 AM | $331.50 | Up $0.00 | $331.50 | $331.20 | 0 |
| 10:39 AM | $331.50 | Up $0.00 | $331.50 | $331.20 | 0 |
| 10:39 AM | $331.50 | Up $0.00 | $331.50 | $331.20 | 0 |
| 10:39 AM | $331.50 | Up $0.00 | $331.50 | $331.20 | 0 |
| 10:39 AM | $331.50 | Up $0.00 | $331.50 | $331.20 | 0 |
| 10:34 AM | $331.20 | Up $0.11 | $331.20 | $331.20 | 100 |
| 10:34 AM | $331.20 | Up $0.00 | $331.20 | $331.20 | 0 |
| 10:34 AM | $331.20 | Up $0.00 | $331.20 | $331.20 | 0 |
| 10:34 AM | $331.20 | Up $0.00 | $331.20 | $331.20 | 0 |
| 10:34 AM | $331.20 | Up $0.00 | $331.20 | $331.20 | 0 |
| 10:30 AM | $331.09 | Up $0.00 | $331.09 | $331.07 | 300 |
| 10:30 AM | $331.09 | Up $0.00 | $331.09 | $331.07 | 0 |
| 10:30 AM | $331.09 | Up $0.00 | $331.09 | $331.07 | 0 |
| 10:30 AM | $331.09 | Up $0.00 | $331.09 | $331.07 | 0 |
| 10:24 AM | $331.09 | Up $0.51 | $331.09 | $331.09 | 100 |
| 10:24 AM | $331.09 | Up $0.00 | $331.09 | $331.09 | 0 |
| 10:24 AM | $331.09 | Up $0.00 | $331.09 | $331.09 | 0 |
| 10:24 AM | $331.09 | Up $0.00 | $331.09 | $331.09 | 0 |
| 10:24 AM | $331.09 | Up $0.00 | $331.09 | $331.09 | 0 |
| 10:24 AM | $331.09 | Up $0.00 | $331.09 | $331.09 | 0 |
| 10:22 AM | $330.58 | Down $ -0.52 | $330.67 | $330.58 | 300 |
| 10:22 AM | $330.58 | Up $0.00 | $330.67 | $330.58 | 0 |
| 10:17 AM | $331.10 | Up $0.60 | $331.10 | $330.50 | 1,000 |
| 10:17 AM | $331.10 | Up $0.00 | $331.10 | $330.50 | 0 |
| 10:17 AM | $331.10 | Up $0.00 | $331.10 | $330.50 | 0 |
| 10:17 AM | $331.10 | Up $0.00 | $331.10 | $330.50 | 0 |
| 10:17 AM | $331.10 | Up $0.00 | $331.10 | $330.50 | 0 |
| 10:12 AM | $330.50 | Up $0.48 | $330.50 | $330.50 | 100 |
| 10:12 AM | $330.50 | Up $0.00 | $330.50 | $330.50 | 0 |
| 10:12 AM | $330.50 | Up $0.00 | $330.50 | $330.50 | 0 |
| 10:12 AM | $330.50 | Up $0.00 | $330.50 | $330.50 | 0 |
| 10:12 AM | $330.50 | Up $0.00 | $330.50 | $330.50 | 0 |
| 10:04 AM | $330.02 | Up $0.02 | $330.05 | $330.00 | 700 |
| 10:04 AM | $330.02 | Up $0.00 | $330.05 | $330.00 | 0 |
| 10:04 AM | $330.02 | Up $0.00 | $330.05 | $330.00 | 0 |
| 10:04 AM | $330.02 | Up $0.00 | $330.05 | $330.00 | 0 |
| 10:04 AM | $330.02 | Up $0.00 | $330.05 | $330.00 | 0 |
| 10:04 AM | $330.02 | Up $0.00 | $330.05 | $330.00 | 0 |
| 10:04 AM | $330.02 | Up $0.00 | $330.05 | $330.00 | 0 |
| 10:04 AM | $330.02 | Up $0.00 | $330.05 | $330.00 | 0 |
| 10:03 AM | $330.00 | Up $0.41 | $330.00 | $329.49 | 7,200 |
| 09:54 AM | $329.59 | Up $0.09 | $329.59 | $329.44 | 300 |
| 09:54 AM | $329.59 | Up $0.00 | $329.59 | $329.44 | 0 |
| 09:54 AM | $329.59 | Up $0.00 | $329.59 | $329.44 | 0 |
| 09:54 AM | $329.59 | Up $0.00 | $329.59 | $329.44 | 0 |
| 09:54 AM | $329.59 | Up $0.00 | $329.59 | $329.44 | 0 |
| 09:54 AM | $329.59 | Up $0.00 | $329.59 | $329.44 | 0 |
| 09:54 AM | $329.59 | Up $0.00 | $329.59 | $329.44 | 0 |
| 09:54 AM | $329.59 | Up $0.00 | $329.59 | $329.44 | 0 |
| 09:54 AM | $329.59 | Up $0.00 | $329.59 | $329.44 | 0 |
| 09:48 AM | $329.50 | Down $ -0.13 | $329.50 | $329.50 | 100 |
| 09:48 AM | $329.50 | Up $0.00 | $329.50 | $329.50 | 0 |
| 09:48 AM | $329.50 | Up $0.00 | $329.50 | $329.50 | 0 |
| 09:48 AM | $329.50 | Up $0.00 | $329.50 | $329.50 | 0 |
| 09:48 AM | $329.50 | Up $0.00 | $329.50 | $329.50 | 0 |
| 09:48 AM | $329.50 | Up $0.00 | $329.50 | $329.50 | 0 |
| 09:46 AM | $329.63 | Up $0.14 | $329.63 | $329.50 | 700 |
| 09:46 AM | $329.63 | Up $0.00 | $329.63 | $329.50 | 0 |
| 09:45 AM | $329.49 | Up $1.19 | $329.49 | $328.97 | 200 |
| 09:41 AM | $328.30 | Down $ -0.39 | $329.27 | $328.00 | 1,900 |
| 09:41 AM | $328.30 | Up $0.00 | $329.27 | $328.00 | 0 |
| 09:41 AM | $328.30 | Up $0.00 | $329.27 | $328.00 | 0 |
| 09:41 AM | $328.30 | Up $0.00 | $329.27 | $328.00 | 0 |
| 09:40 AM | $328.69 | Down $ -0.91 | $329.05 | $328.69 | 2,000 |
| 09:39 AM | $329.60 | Up $0.52 | $329.60 | $329.48 | 200 |
| 09:38 AM | $329.08 | Up $0.13 | $329.10 | $329.08 | 300 |
| 09:35 AM | $328.95 | Up $1.09 | $329.00 | $328.95 | 500 |
| 09:35 AM | $328.95 | Up $0.00 | $329.00 | $328.95 | 0 |
| 09:35 AM | $328.95 | Up $0.00 | $329.00 | $328.95 | 0 |
| 09:30 AM | $327.86 | Up $2.01 | $327.86 | $327.86 | 400 |
| 09:30 AM | $327.86 | Up $0.00 | $327.86 | $327.86 | 0 |
| 09:30 AM | $327.86 | Up $0.00 | $327.86 | $327.86 | 0 |
| 09:30 AM | $327.86 | Up $0.00 | $327.86 | $327.86 | 0 |
| 09:30 AM | $327.86 | Up $0.00 | $327.86 | $327.86 | 0 |
| Previous close | $325.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/10/2026 | $325.85 | $328.50 | $330.95 | $325.00 | 88,700 |
| 23/10/2026 | $326.56 | $326.96 | $329.74 | $323.78 | 89,700 |
| 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 |
Graphs are not available, please refer to the detailed table