Find a quote
BOMBARDIER INC., CL. B, SV
302.88 Down -4.25 (-1.40 %)
Delayed : 2026/09/09 16:30:13
- Previous close $307.13
- Opening $305.00
- Today High $307.99
- Today Low $298.00
- Price Bid $302.40
- Price Ask $302.40
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 1
- Size Ask 1
- Volume 302,211
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $302.88 | Down $ -0.31 | $302.88 | $302.88 | 82,000 |
| 03:59 PM | $303.19 | Down $ -0.21 | $303.40 | $302.77 | 17,900 |
| 03:58 PM | $303.40 | Up $0.01 | $303.40 | $303.00 | 4,100 |
| 03:57 PM | $303.39 | Up $0.69 | $303.39 | $302.70 | 6,800 |
| 03:56 PM | $302.70 | Up $0.52 | $302.89 | $302.40 | 1,300 |
| 03:55 PM | $302.18 | Up $0.81 | $302.28 | $301.34 | 5,900 |
| 03:54 PM | $301.37 | Up $0.04 | $301.83 | $301.33 | 3,300 |
| 03:53 PM | $301.33 | Down $ -0.35 | $301.33 | $301.33 | 100 |
| 03:50 PM | $301.68 | Up $1.36 | $301.68 | $300.00 | 14,300 |
| 03:50 PM | $301.68 | Up $0.00 | $301.68 | $300.00 | 0 |
| 03:50 PM | $301.68 | Up $0.00 | $301.68 | $300.00 | 0 |
| 03:48 PM | $300.32 | Down $ -1.00 | $300.79 | $300.32 | 900 |
| 03:48 PM | $300.32 | Up $0.00 | $300.79 | $300.32 | 0 |
| 03:47 PM | $301.32 | Down $ -0.49 | $301.81 | $300.06 | 10,000 |
| 03:46 PM | $301.81 | Down $ -0.63 | $301.81 | $301.81 | 200 |
| 03:45 PM | $302.44 | Up $0.51 | $302.44 | $301.98 | 1,500 |
| 03:44 PM | $301.93 | Down $ -0.38 | $301.93 | $301.90 | 300 |
| 03:43 PM | $302.31 | Up $0.38 | $302.31 | $302.31 | 200 |
| 03:42 PM | $301.93 | Up $0.67 | $302.30 | $301.61 | 2,200 |
| 03:40 PM | $301.26 | Down $ -0.39 | $301.61 | $301.26 | 600 |
| 03:40 PM | $301.26 | Up $0.00 | $301.61 | $301.26 | 0 |
| 03:39 PM | $301.65 | Down $ -0.02 | $301.67 | $301.65 | 500 |
| 03:38 PM | $301.67 | Down $ -0.32 | $301.89 | $301.67 | 1,400 |
| 03:37 PM | $301.99 | Down $ -0.37 | $302.51 | $301.94 | 700 |
| 03:36 PM | $302.36 | Up $0.30 | $302.38 | $302.03 | 1,900 |
| 03:33 PM | $302.06 | Up $0.06 | $302.43 | $302.06 | 400 |
| 03:33 PM | $302.06 | Up $0.00 | $302.43 | $302.06 | 0 |
| 03:33 PM | $302.06 | Up $0.00 | $302.43 | $302.06 | 0 |
| 03:32 PM | $302.00 | Down $ -0.80 | $302.39 | $301.90 | 2,200 |
| 03:31 PM | $302.80 | Up $0.32 | $302.80 | $302.66 | 400 |
| 03:29 PM | $302.48 | Up $0.10 | $302.93 | $302.48 | 300 |
| 03:29 PM | $302.48 | Up $0.00 | $302.93 | $302.48 | 0 |
| 03:27 PM | $302.38 | Up $0.00 | $302.38 | $302.38 | 100 |
| 03:27 PM | $302.38 | Up $0.00 | $302.38 | $302.38 | 0 |
| 03:26 PM | $302.38 | Down $ -0.59 | $302.93 | $302.38 | 300 |
| 03:21 PM | $302.97 | Up $0.18 | $302.97 | $302.67 | 300 |
| 03:21 PM | $302.97 | Up $0.00 | $302.97 | $302.67 | 0 |
| 03:21 PM | $302.97 | Up $0.00 | $302.97 | $302.67 | 0 |
| 03:21 PM | $302.97 | Up $0.00 | $302.97 | $302.67 | 0 |
| 03:21 PM | $302.97 | Up $0.00 | $302.97 | $302.67 | 0 |
| 03:20 PM | $302.79 | Down $ -0.08 | $302.79 | $302.79 | 100 |
| 03:19 PM | $302.87 | Up $0.36 | $302.87 | $302.19 | 1,200 |
| 03:18 PM | $302.51 | Up $0.02 | $302.51 | $302.51 | 100 |
| 03:16 PM | $302.49 | Up $0.20 | $302.78 | $301.86 | 1,500 |
| 03:16 PM | $302.49 | Up $0.00 | $302.78 | $301.86 | 0 |
| 03:14 PM | $302.29 | Up $0.01 | $302.29 | $302.29 | 100 |
| 03:14 PM | $302.29 | Up $0.00 | $302.29 | $302.29 | 0 |
| 03:12 PM | $302.28 | Down $ -0.23 | $302.28 | $302.28 | 100 |
| 03:12 PM | $302.28 | Up $0.00 | $302.28 | $302.28 | 0 |
| 03:10 PM | $302.51 | Up $1.19 | $302.51 | $301.44 | 3,500 |
| 03:10 PM | $302.51 | Up $0.00 | $302.51 | $301.44 | 0 |
| 03:09 PM | $301.32 | Down $ -0.13 | $301.71 | $301.32 | 300 |
| 03:04 PM | $301.45 | Down $ -0.05 | $301.45 | $301.45 | 600 |
| 03:04 PM | $301.45 | Up $0.00 | $301.45 | $301.45 | 0 |
| 03:04 PM | $301.45 | Up $0.00 | $301.45 | $301.45 | 0 |
| 03:04 PM | $301.45 | Up $0.00 | $301.45 | $301.45 | 0 |
| 03:04 PM | $301.45 | Up $0.00 | $301.45 | $301.45 | 0 |
| 03:03 PM | $301.50 | Down $ -0.19 | $301.53 | $301.50 | 200 |
| 03:02 PM | $301.69 | Down $ -0.09 | $301.78 | $301.63 | 700 |
| 03:01 PM | $301.78 | Down $ -0.30 | $301.79 | $301.78 | 400 |
| 02:59 PM | $302.08 | Up $0.36 | $302.08 | $302.08 | 100 |
| 02:59 PM | $302.08 | Up $0.00 | $302.08 | $302.08 | 0 |
| 02:58 PM | $301.72 | Up $0.00 | $301.72 | $301.72 | 300 |
| 02:57 PM | $301.72 | Up $0.00 | $301.72 | $301.72 | 100 |
| 02:55 PM | $301.72 | Up $0.14 | $301.72 | $301.72 | 100 |
| 02:55 PM | $301.72 | Up $0.00 | $301.72 | $301.72 | 0 |
| 02:53 PM | $301.58 | Down $ -0.14 | $301.72 | $301.58 | 400 |
| 02:53 PM | $301.58 | Up $0.00 | $301.72 | $301.58 | 0 |
| 02:52 PM | $301.72 | Up $0.00 | $301.72 | $301.72 | 100 |
| 02:51 PM | $301.72 | Down $ -0.02 | $301.72 | $301.66 | 200 |
| 02:50 PM | $301.74 | Down $ -0.36 | $301.74 | $301.74 | 100 |
| 02:42 PM | $302.10 | Up $0.39 | $302.10 | $301.91 | 300 |
| 02:42 PM | $302.10 | Up $0.00 | $302.10 | $301.91 | 0 |
| 02:42 PM | $302.10 | Up $0.00 | $302.10 | $301.91 | 0 |
| 02:42 PM | $302.10 | Up $0.00 | $302.10 | $301.91 | 0 |
| 02:42 PM | $302.10 | Up $0.00 | $302.10 | $301.91 | 0 |
| 02:42 PM | $302.10 | Up $0.00 | $302.10 | $301.91 | 0 |
| 02:42 PM | $302.10 | Up $0.00 | $302.10 | $301.91 | 0 |
| 02:42 PM | $302.10 | Up $0.00 | $302.10 | $301.91 | 0 |
| 02:34 PM | $301.71 | Down $ -0.14 | $301.71 | $301.71 | 500 |
| 02:34 PM | $301.71 | Up $0.00 | $301.71 | $301.71 | 0 |
| 02:34 PM | $301.71 | Up $0.00 | $301.71 | $301.71 | 0 |
| 02:34 PM | $301.71 | Up $0.00 | $301.71 | $301.71 | 0 |
| 02:34 PM | $301.71 | Up $0.00 | $301.71 | $301.71 | 0 |
| 02:34 PM | $301.71 | Up $0.00 | $301.71 | $301.71 | 0 |
| 02:34 PM | $301.71 | Up $0.00 | $301.71 | $301.71 | 0 |
| 02:34 PM | $301.71 | Up $0.00 | $301.71 | $301.71 | 0 |
| 02:31 PM | $301.85 | Down $ -0.75 | $302.13 | $301.85 | 2,100 |
| 02:31 PM | $301.85 | Up $0.00 | $302.13 | $301.85 | 0 |
| 02:31 PM | $301.85 | Up $0.00 | $302.13 | $301.85 | 0 |
| 02:29 PM | $302.60 | Up $0.00 | $302.60 | $302.60 | 100 |
| 02:29 PM | $302.60 | Up $0.00 | $302.60 | $302.60 | 0 |
| 02:26 PM | $302.60 | Up $0.04 | $302.60 | $302.60 | 100 |
| 02:26 PM | $302.60 | Up $0.00 | $302.60 | $302.60 | 0 |
| 02:26 PM | $302.60 | Up $0.00 | $302.60 | $302.60 | 0 |
| 02:24 PM | $302.56 | Up $0.35 | $302.64 | $302.42 | 1,900 |
| 02:24 PM | $302.56 | Up $0.00 | $302.64 | $302.42 | 0 |
| 02:23 PM | $302.21 | Up $0.01 | $302.21 | $302.21 | 100 |
| 02:17 PM | $302.20 | Up $0.43 | $302.20 | $302.13 | 500 |
| 02:17 PM | $302.20 | Up $0.00 | $302.20 | $302.13 | 0 |
| 02:17 PM | $302.20 | Up $0.00 | $302.20 | $302.13 | 0 |
| 02:17 PM | $302.20 | Up $0.00 | $302.20 | $302.13 | 0 |
| 02:17 PM | $302.20 | Up $0.00 | $302.20 | $302.13 | 0 |
| 02:17 PM | $302.20 | Up $0.00 | $302.20 | $302.13 | 0 |
| 02:11 PM | $301.77 | Down $ -0.20 | $301.77 | $301.77 | 100 |
| 02:11 PM | $301.77 | Up $0.00 | $301.77 | $301.77 | 0 |
| 02:11 PM | $301.77 | Up $0.00 | $301.77 | $301.77 | 0 |
| 02:11 PM | $301.77 | Up $0.00 | $301.77 | $301.77 | 0 |
| 02:11 PM | $301.77 | Up $0.00 | $301.77 | $301.77 | 0 |
| 02:11 PM | $301.77 | Up $0.00 | $301.77 | $301.77 | 0 |
| 02:10 PM | $301.97 | Down $ -0.24 | $301.97 | $301.97 | 100 |
| 02:07 PM | $302.21 | Up $0.14 | $302.21 | $302.21 | 100 |
| 02:07 PM | $302.21 | Up $0.00 | $302.21 | $302.21 | 0 |
| 02:07 PM | $302.21 | Up $0.00 | $302.21 | $302.21 | 0 |
| 02:04 PM | $302.07 | Up $0.09 | $302.07 | $302.07 | 100 |
| 02:04 PM | $302.07 | Up $0.00 | $302.07 | $302.07 | 0 |
| 02:04 PM | $302.07 | Up $0.00 | $302.07 | $302.07 | 0 |
| 02:03 PM | $301.98 | Up $0.00 | $301.98 | $301.98 | 600 |
| 02:02 PM | $301.98 | Up $0.27 | $301.98 | $301.98 | 100 |
| 01:57 PM | $301.71 | Up $0.65 | $302.13 | $301.00 | 3,700 |
| 01:57 PM | $301.71 | Up $0.00 | $302.13 | $301.00 | 0 |
| 01:57 PM | $301.71 | Up $0.00 | $302.13 | $301.00 | 0 |
| 01:57 PM | $301.71 | Up $0.00 | $302.13 | $301.00 | 0 |
| 01:57 PM | $301.71 | Up $0.00 | $302.13 | $301.00 | 0 |
| 01:56 PM | $301.06 | Down $ -0.40 | $301.25 | $301.06 | 300 |
| 01:52 PM | $301.46 | Down $ -0.17 | $301.46 | $301.46 | 200 |
| 01:52 PM | $301.46 | Up $0.00 | $301.46 | $301.46 | 0 |
| 01:52 PM | $301.46 | Up $0.00 | $301.46 | $301.46 | 0 |
| 01:52 PM | $301.46 | Up $0.00 | $301.46 | $301.46 | 0 |
| 01:51 PM | $301.63 | Up $0.00 | $301.63 | $301.63 | 200 |
| 01:50 PM | $301.63 | Down $ -0.97 | $302.72 | $301.57 | 4,100 |
| 01:44 PM | $302.60 | Up $0.05 | $302.60 | $302.60 | 100 |
| 01:44 PM | $302.60 | Up $0.00 | $302.60 | $302.60 | 0 |
| 01:44 PM | $302.60 | Up $0.00 | $302.60 | $302.60 | 0 |
| 01:44 PM | $302.60 | Up $0.00 | $302.60 | $302.60 | 0 |
| 01:44 PM | $302.60 | Up $0.00 | $302.60 | $302.60 | 0 |
| 01:44 PM | $302.60 | Up $0.00 | $302.60 | $302.60 | 0 |
| 01:43 PM | $302.55 | Up $0.05 | $302.55 | $302.55 | 100 |
| 01:38 PM | $302.50 | Down $ -0.55 | $302.91 | $302.50 | 3,000 |
| 01:38 PM | $302.50 | Up $0.00 | $302.91 | $302.50 | 0 |
| 01:38 PM | $302.50 | Up $0.00 | $302.91 | $302.50 | 0 |
| 01:38 PM | $302.50 | Up $0.00 | $302.91 | $302.50 | 0 |
| 01:38 PM | $302.50 | Up $0.00 | $302.91 | $302.50 | 0 |
| 01:37 PM | $303.05 | Down $ -0.16 | $303.05 | $303.01 | 500 |
| 01:31 PM | $303.21 | Down $ -0.01 | $303.21 | $303.21 | 400 |
| 01:31 PM | $303.21 | Up $0.00 | $303.21 | $303.21 | 0 |
| 01:31 PM | $303.21 | Up $0.00 | $303.21 | $303.21 | 0 |
| 01:31 PM | $303.21 | Up $0.00 | $303.21 | $303.21 | 0 |
| 01:31 PM | $303.21 | Up $0.00 | $303.21 | $303.21 | 0 |
| 01:31 PM | $303.21 | Up $0.00 | $303.21 | $303.21 | 0 |
| 01:30 PM | $303.22 | Up $0.00 | $303.22 | $303.22 | 100 |
| 01:29 PM | $303.22 | Down $ -0.35 | $303.47 | $303.22 | 300 |
| 01:28 PM | $303.57 | Up $0.06 | $303.57 | $303.57 | 100 |
| 01:23 PM | $303.51 | Up $0.13 | $303.51 | $303.51 | 100 |
| 01:23 PM | $303.51 | Up $0.00 | $303.51 | $303.51 | 0 |
| 01:23 PM | $303.51 | Up $0.00 | $303.51 | $303.51 | 0 |
| 01:23 PM | $303.51 | Up $0.00 | $303.51 | $303.51 | 0 |
| 01:23 PM | $303.51 | Up $0.00 | $303.51 | $303.51 | 0 |
| 01:17 PM | $303.38 | Up $0.38 | $303.61 | $303.07 | 700 |
| 01:17 PM | $303.38 | Up $0.00 | $303.61 | $303.07 | 0 |
| 01:17 PM | $303.38 | Up $0.00 | $303.61 | $303.07 | 0 |
| 01:17 PM | $303.38 | Up $0.00 | $303.61 | $303.07 | 0 |
| 01:17 PM | $303.38 | Up $0.00 | $303.61 | $303.07 | 0 |
| 01:17 PM | $303.38 | Up $0.00 | $303.61 | $303.07 | 0 |
| 01:09 PM | $303.00 | Down $ -0.53 | $303.52 | $303.00 | 1,200 |
| 01:09 PM | $303.00 | Up $0.00 | $303.52 | $303.00 | 0 |
| 01:09 PM | $303.00 | Up $0.00 | $303.52 | $303.00 | 0 |
| 01:09 PM | $303.00 | Up $0.00 | $303.52 | $303.00 | 0 |
| 01:09 PM | $303.00 | Up $0.00 | $303.52 | $303.00 | 0 |
| 01:09 PM | $303.00 | Up $0.00 | $303.52 | $303.00 | 0 |
| 01:09 PM | $303.00 | Up $0.00 | $303.52 | $303.00 | 0 |
| 01:09 PM | $303.00 | Up $0.00 | $303.52 | $303.00 | 0 |
| 01:08 PM | $303.53 | Down $ -0.36 | $303.53 | $303.53 | 100 |
| 01:06 PM | $303.89 | Up $0.39 | $303.89 | $303.50 | 900 |
| 01:06 PM | $303.89 | Up $0.00 | $303.89 | $303.50 | 0 |
| 01:05 PM | $303.50 | Up $0.01 | $303.50 | $303.50 | 100 |
| 01:04 PM | $303.49 | Down $ -0.01 | $303.56 | $303.49 | 300 |
| 01:00 PM | $303.50 | Up $0.11 | $303.50 | $303.50 | 100 |
| 01:00 PM | $303.50 | Up $0.00 | $303.50 | $303.50 | 0 |
| 01:00 PM | $303.50 | Up $0.00 | $303.50 | $303.50 | 0 |
| 01:00 PM | $303.50 | Up $0.00 | $303.50 | $303.50 | 0 |
| 12:59 PM | $303.39 | Up $0.11 | $303.39 | $303.39 | 100 |
| 12:57 PM | $303.28 | Up $0.29 | $303.28 | $303.06 | 300 |
| 12:57 PM | $303.28 | Up $0.00 | $303.28 | $303.06 | 0 |
| 12:56 PM | $302.99 | Up $0.10 | $302.99 | $302.99 | 100 |
| 12:55 PM | $302.89 | Up $0.42 | $302.89 | $302.89 | 100 |
| 12:51 PM | $302.47 | Up $0.25 | $302.89 | $302.47 | 600 |
| 12:51 PM | $302.47 | Up $0.00 | $302.89 | $302.47 | 0 |
| 12:51 PM | $302.47 | Up $0.00 | $302.89 | $302.47 | 0 |
| 12:51 PM | $302.47 | Up $0.00 | $302.89 | $302.47 | 0 |
| 12:49 PM | $302.22 | Down $ -0.01 | $302.22 | $302.22 | 100 |
| 12:49 PM | $302.22 | Up $0.00 | $302.22 | $302.22 | 0 |
| 12:48 PM | $302.23 | Down $ -0.76 | $302.55 | $302.23 | 200 |
| 12:47 PM | $302.99 | Up $0.52 | $302.99 | $302.47 | 300 |
| 12:46 PM | $302.47 | Up $0.67 | $302.70 | $302.19 | 1,400 |
| 12:44 PM | $301.80 | Down $ -0.05 | $301.80 | $301.60 | 200 |
| 12:44 PM | $301.80 | Up $0.00 | $301.80 | $301.60 | 0 |
| 12:41 PM | $301.85 | Down $ -1.65 | $303.33 | $301.85 | 800 |
| 12:41 PM | $301.85 | Up $0.00 | $303.33 | $301.85 | 0 |
| 12:41 PM | $301.85 | Up $0.00 | $303.33 | $301.85 | 0 |
| 12:40 PM | $303.50 | Down $ -0.05 | $303.55 | $303.50 | 900 |
| 12:37 PM | $303.55 | Down $ -0.55 | $303.55 | $303.55 | 100 |
| 12:37 PM | $303.55 | Up $0.00 | $303.55 | $303.55 | 0 |
| 12:37 PM | $303.55 | Up $0.00 | $303.55 | $303.55 | 0 |
| 12:33 PM | $304.10 | Up $0.15 | $304.10 | $304.10 | 100 |
| 12:33 PM | $304.10 | Up $0.00 | $304.10 | $304.10 | 0 |
| 12:33 PM | $304.10 | Up $0.00 | $304.10 | $304.10 | 0 |
| 12:33 PM | $304.10 | Up $0.00 | $304.10 | $304.10 | 0 |
| 12:31 PM | $303.95 | Up $0.40 | $303.95 | $303.73 | 200 |
| 12:31 PM | $303.95 | Up $0.00 | $303.95 | $303.73 | 0 |
| 12:30 PM | $303.55 | Up $0.02 | $303.55 | $303.55 | 100 |
| 12:26 PM | $303.53 | Up $0.01 | $303.53 | $303.53 | 100 |
| 12:26 PM | $303.53 | Up $0.00 | $303.53 | $303.53 | 0 |
| 12:26 PM | $303.53 | Up $0.00 | $303.53 | $303.53 | 0 |
| 12:26 PM | $303.53 | Up $0.00 | $303.53 | $303.53 | 0 |
| 12:23 PM | $303.52 | Down $ -0.27 | $303.52 | $303.52 | 100 |
| 12:23 PM | $303.52 | Up $0.00 | $303.52 | $303.52 | 0 |
| 12:23 PM | $303.52 | Up $0.00 | $303.52 | $303.52 | 0 |
| 12:18 PM | $303.79 | Down $ -0.56 | $304.00 | $303.79 | 300 |
| 12:18 PM | $303.79 | Up $0.00 | $304.00 | $303.79 | 0 |
| 12:18 PM | $303.79 | Up $0.00 | $304.00 | $303.79 | 0 |
| 12:18 PM | $303.79 | Up $0.00 | $304.00 | $303.79 | 0 |
| 12:18 PM | $303.79 | Up $0.00 | $304.00 | $303.79 | 0 |
| 12:16 PM | $304.35 | Down $ -0.60 | $304.89 | $304.35 | 600 |
| 12:16 PM | $304.35 | Up $0.00 | $304.89 | $304.35 | 0 |
| 12:14 PM | $304.95 | Up $0.01 | $304.95 | $304.95 | 100 |
| 12:14 PM | $304.95 | Up $0.00 | $304.95 | $304.95 | 0 |
| 12:09 PM | $304.94 | Down $ -0.73 | $304.94 | $304.94 | 100 |
| 12:09 PM | $304.94 | Up $0.00 | $304.94 | $304.94 | 0 |
| 12:09 PM | $304.94 | Up $0.00 | $304.94 | $304.94 | 0 |
| 12:09 PM | $304.94 | Up $0.00 | $304.94 | $304.94 | 0 |
| 12:09 PM | $304.94 | Up $0.00 | $304.94 | $304.94 | 0 |
| 12:07 PM | $305.67 | Down $ -0.52 | $305.92 | $305.67 | 600 |
| 12:07 PM | $305.67 | Up $0.00 | $305.92 | $305.67 | 0 |
| 11:56 AM | $306.19 | Down $ -1.47 | $307.29 | $306.19 | 1,300 |
| 11:56 AM | $306.19 | Up $0.00 | $307.29 | $306.19 | 0 |
| 11:56 AM | $306.19 | Up $0.00 | $307.29 | $306.19 | 0 |
| 11:56 AM | $306.19 | Up $0.00 | $307.29 | $306.19 | 0 |
| 11:56 AM | $306.19 | Up $0.00 | $307.29 | $306.19 | 0 |
| 11:56 AM | $306.19 | Up $0.00 | $307.29 | $306.19 | 0 |
| 11:56 AM | $306.19 | Up $0.00 | $307.29 | $306.19 | 0 |
| 11:56 AM | $306.19 | Up $0.00 | $307.29 | $306.19 | 0 |
| 11:56 AM | $306.19 | Up $0.00 | $307.29 | $306.19 | 0 |
| 11:56 AM | $306.19 | Up $0.00 | $307.29 | $306.19 | 0 |
| 11:56 AM | $306.19 | Up $0.00 | $307.29 | $306.19 | 0 |
| 11:48 AM | $307.66 | Up $0.01 | $307.69 | $307.66 | 500 |
| 11:48 AM | $307.66 | Up $0.00 | $307.69 | $307.66 | 0 |
| 11:48 AM | $307.66 | Up $0.00 | $307.69 | $307.66 | 0 |
| 11:48 AM | $307.66 | Up $0.00 | $307.69 | $307.66 | 0 |
| 11:48 AM | $307.66 | Up $0.00 | $307.69 | $307.66 | 0 |
| 11:48 AM | $307.66 | Up $0.00 | $307.69 | $307.66 | 0 |
| 11:48 AM | $307.66 | Up $0.00 | $307.69 | $307.66 | 0 |
| 11:48 AM | $307.66 | Up $0.00 | $307.69 | $307.66 | 0 |
| 11:47 AM | $307.65 | Down $ -0.01 | $307.65 | $307.28 | 300 |
| 11:43 AM | $307.66 | Up $0.17 | $307.66 | $307.48 | 400 |
| 11:43 AM | $307.66 | Up $0.00 | $307.66 | $307.48 | 0 |
| 11:43 AM | $307.66 | Up $0.00 | $307.66 | $307.48 | 0 |
| 11:43 AM | $307.66 | Up $0.00 | $307.66 | $307.48 | 0 |
| 11:40 AM | $307.49 | Up $0.62 | $307.50 | $307.18 | 700 |
| 11:40 AM | $307.49 | Up $0.00 | $307.50 | $307.18 | 0 |
| 11:40 AM | $307.49 | Up $0.00 | $307.50 | $307.18 | 0 |
| 11:38 AM | $306.87 | Down $ -0.03 | $306.87 | $306.87 | 100 |
| 11:38 AM | $306.87 | Up $0.00 | $306.87 | $306.87 | 0 |
| 11:37 AM | $306.90 | Down $ -0.13 | $307.05 | $306.90 | 500 |
| 11:35 AM | $307.03 | Up $0.11 | $307.03 | $307.03 | 200 |
| 11:35 AM | $307.03 | Up $0.00 | $307.03 | $307.03 | 0 |
| 11:34 AM | $306.92 | Down $ -0.58 | $307.31 | $306.92 | 700 |
| 11:32 AM | $307.50 | Down $ -0.19 | $307.50 | $307.49 | 200 |
| 11:32 AM | $307.50 | Up $0.00 | $307.50 | $307.49 | 0 |
| 11:31 AM | $307.69 | Up $0.00 | $307.69 | $307.69 | 300 |
| 11:28 AM | $307.69 | Down $ -0.16 | $307.69 | $307.23 | 200 |
| 11:28 AM | $307.69 | Up $0.00 | $307.69 | $307.23 | 0 |
| 11:28 AM | $307.69 | Up $0.00 | $307.69 | $307.23 | 0 |
| 11:27 AM | $307.85 | Down $ -0.07 | $307.85 | $307.85 | 100 |
| 11:25 AM | $307.92 | Up $0.23 | $307.92 | $307.92 | 200 |
| 11:25 AM | $307.92 | Up $0.00 | $307.92 | $307.92 | 0 |
| 11:24 AM | $307.69 | Up $0.24 | $307.69 | $307.69 | 100 |
| 11:23 AM | $307.46 | Up $0.12 | $307.46 | $307.46 | 100 |
| 11:21 AM | $307.34 | Up $0.16 | $307.41 | $306.90 | 1,000 |
| 11:21 AM | $307.34 | Up $0.00 | $307.41 | $306.90 | 0 |
| 11:17 AM | $307.18 | Up $0.01 | $307.20 | $307.18 | 300 |
| 11:17 AM | $307.18 | Up $0.00 | $307.20 | $307.18 | 0 |
| 11:17 AM | $307.18 | Up $0.00 | $307.20 | $307.18 | 0 |
| 11:17 AM | $307.18 | Up $0.00 | $307.20 | $307.18 | 0 |
| 11:16 AM | $307.17 | Down $ -0.03 | $307.17 | $306.81 | 300 |
| 11:15 AM | $307.20 | Up $1.16 | $307.20 | $306.04 | 1,300 |
| 11:14 AM | $306.04 | Up $0.24 | $306.04 | $306.04 | 200 |
| 11:12 AM | $305.80 | Down $ -0.20 | $305.91 | $305.80 | 400 |
| 11:12 AM | $305.80 | Up $0.00 | $305.91 | $305.80 | 0 |
| 11:11 AM | $306.00 | Down $ -0.60 | $306.15 | $306.00 | 700 |
| 11:10 AM | $306.60 | Down $ -0.30 | $306.60 | $306.60 | 100 |
| 11:08 AM | $306.90 | Up $0.25 | $306.90 | $306.90 | 100 |
| 11:08 AM | $306.90 | Up $0.00 | $306.90 | $306.90 | 0 |
| 11:05 AM | $306.65 | Down $ -0.28 | $306.65 | $306.65 | 100 |
| 11:05 AM | $306.65 | Up $0.00 | $306.65 | $306.65 | 0 |
| 11:05 AM | $306.65 | Up $0.00 | $306.65 | $306.65 | 0 |
| 11:04 AM | $306.93 | Down $ -0.17 | $306.93 | $306.93 | 100 |
| 11:03 AM | $307.10 | Up $0.41 | $307.10 | $306.50 | 1,500 |
| 11:02 AM | $306.69 | Down $ -0.03 | $306.69 | $306.69 | 100 |
| 11:01 AM | $306.72 | Up $1.40 | $306.72 | $306.12 | 1,100 |
| 11:00 AM | $305.32 | Down $ -0.26 | $305.32 | $305.32 | 100 |
| 10:59 AM | $305.58 | Up $0.32 | $306.18 | $304.36 | 5,100 |
| 10:53 AM | $305.26 | Up $0.96 | $305.26 | $305.26 | 100 |
| 10:53 AM | $305.26 | Up $0.00 | $305.26 | $305.26 | 0 |
| 10:53 AM | $305.26 | Up $0.00 | $305.26 | $305.26 | 0 |
| 10:53 AM | $305.26 | Up $0.00 | $305.26 | $305.26 | 0 |
| 10:53 AM | $305.26 | Up $0.00 | $305.26 | $305.26 | 0 |
| 10:53 AM | $305.26 | Up $0.00 | $305.26 | $305.26 | 0 |
| 10:49 AM | $304.30 | Up $1.50 | $304.43 | $303.15 | 5,700 |
| 10:49 AM | $304.30 | Up $0.00 | $304.43 | $303.15 | 0 |
| 10:49 AM | $304.30 | Up $0.00 | $304.43 | $303.15 | 0 |
| 10:49 AM | $304.30 | Up $0.00 | $304.43 | $303.15 | 0 |
| 10:48 AM | $302.80 | Down $ -0.05 | $302.80 | $302.80 | 100 |
| 10:43 AM | $302.85 | Down $ -0.22 | $303.05 | $302.85 | 700 |
| 10:43 AM | $302.85 | Up $0.00 | $303.05 | $302.85 | 0 |
| 10:43 AM | $302.85 | Up $0.00 | $303.05 | $302.85 | 0 |
| 10:43 AM | $302.85 | Up $0.00 | $303.05 | $302.85 | 0 |
| 10:43 AM | $302.85 | Up $0.00 | $303.05 | $302.85 | 0 |
| 10:39 AM | $303.07 | Down $ -0.19 | $303.48 | $303.07 | 200 |
| 10:39 AM | $303.07 | Up $0.00 | $303.48 | $303.07 | 0 |
| 10:39 AM | $303.07 | Up $0.00 | $303.48 | $303.07 | 0 |
| 10:39 AM | $303.07 | Up $0.00 | $303.48 | $303.07 | 0 |
| 10:35 AM | $303.26 | Down $ -0.36 | $303.26 | $303.26 | 100 |
| 10:35 AM | $303.26 | Up $0.00 | $303.26 | $303.26 | 0 |
| 10:35 AM | $303.26 | Up $0.00 | $303.26 | $303.26 | 0 |
| 10:35 AM | $303.26 | Up $0.00 | $303.26 | $303.26 | 0 |
| 10:34 AM | $303.62 | Down $ -0.86 | $304.09 | $303.62 | 1,800 |
| 10:31 AM | $304.48 | Down $ -0.57 | $305.02 | $304.48 | 1,600 |
| 10:31 AM | $304.48 | Up $0.00 | $305.02 | $304.48 | 0 |
| 10:31 AM | $304.48 | Up $0.00 | $305.02 | $304.48 | 0 |
| 10:28 AM | $305.05 | Up $0.23 | $305.05 | $305.05 | 800 |
| 10:28 AM | $305.05 | Up $0.00 | $305.05 | $305.05 | 0 |
| 10:28 AM | $305.05 | Up $0.00 | $305.05 | $305.05 | 0 |
| 10:27 AM | $304.82 | Up $1.55 | $304.83 | $303.70 | 2,100 |
| 10:25 AM | $303.27 | Up $0.00 | $303.27 | $303.27 | 100 |
| 10:25 AM | $303.27 | Up $0.00 | $303.27 | $303.27 | 0 |
| 10:24 AM | $303.27 | Down $ -0.07 | $303.28 | $303.27 | 200 |
| 10:19 AM | $303.34 | Down $ -0.03 | $303.84 | $303.34 | 1,200 |
| 10:19 AM | $303.34 | Up $0.00 | $303.84 | $303.34 | 0 |
| 10:19 AM | $303.34 | Up $0.00 | $303.84 | $303.34 | 0 |
| 10:19 AM | $303.34 | Up $0.00 | $303.84 | $303.34 | 0 |
| 10:19 AM | $303.34 | Up $0.00 | $303.84 | $303.34 | 0 |
| 10:17 AM | $303.37 | Up $0.13 | $303.50 | $303.37 | 300 |
| 10:17 AM | $303.37 | Up $0.00 | $303.50 | $303.37 | 0 |
| 10:16 AM | $303.24 | Down $ -0.25 | $303.58 | $303.24 | 700 |
| 10:15 AM | $303.49 | Up $0.04 | $303.49 | $303.49 | 100 |
| 10:13 AM | $303.45 | Down $ -0.71 | $303.98 | $303.45 | 400 |
| 10:13 AM | $303.45 | Up $0.00 | $303.98 | $303.45 | 0 |
| 10:12 AM | $304.16 | Up $0.64 | $304.16 | $303.52 | 400 |
| 10:11 AM | $303.52 | Down $ -0.65 | $303.52 | $303.52 | 100 |
| 10:09 AM | $304.17 | Up $0.00 | $304.17 | $304.17 | 100 |
| 10:09 AM | $304.17 | Up $0.00 | $304.17 | $304.17 | 0 |
| 10:08 AM | $304.17 | Up $1.06 | $304.17 | $303.51 | 300 |
| 10:07 AM | $303.11 | Down $ -0.89 | $303.57 | $303.11 | 300 |
| 10:03 AM | $304.00 | Down $ -0.30 | $304.00 | $303.89 | 1,600 |
| 10:03 AM | $304.00 | Up $0.00 | $304.00 | $303.89 | 0 |
| 10:03 AM | $304.00 | Up $0.00 | $304.00 | $303.89 | 0 |
| 10:03 AM | $304.00 | Up $0.00 | $304.00 | $303.89 | 0 |
| 10:01 AM | $304.30 | Down $ -0.21 | $304.50 | $304.30 | 1,300 |
| 10:01 AM | $304.30 | Up $0.00 | $304.50 | $304.30 | 0 |
| 10:00 AM | $304.51 | Down $ -0.13 | $304.95 | $304.51 | 200 |
| 09:58 AM | $304.64 | Down $ -0.52 | $304.64 | $304.64 | 300 |
| 09:58 AM | $304.64 | Up $0.00 | $304.64 | $304.64 | 0 |
| 09:55 AM | $305.16 | Up $0.45 | $305.16 | $305.16 | 100 |
| 09:55 AM | $305.16 | Up $0.00 | $305.16 | $305.16 | 0 |
| 09:55 AM | $305.16 | Up $0.00 | $305.16 | $305.16 | 0 |
| 09:54 AM | $304.71 | Down $ -1.53 | $305.76 | $304.71 | 1,300 |
| 09:53 AM | $306.24 | Up $0.80 | $307.99 | $305.04 | 7,400 |
| 09:52 AM | $305.44 | Down $ -0.03 | $305.44 | $305.33 | 1,000 |
| 09:51 AM | $305.47 | Up $0.57 | $305.47 | $304.85 | 600 |
| 09:50 AM | $304.90 | Up $2.83 | $304.90 | $303.21 | 1,600 |
| 09:48 AM | $302.07 | Down $ -0.85 | $303.00 | $302.07 | 1,300 |
| 09:48 AM | $302.07 | Up $0.00 | $303.00 | $302.07 | 0 |
| 09:46 AM | $302.92 | Up $0.00 | $302.92 | $302.92 | 100 |
| 09:46 AM | $302.92 | Up $0.00 | $302.92 | $302.92 | 0 |
| 09:45 AM | $302.92 | Down $ -1.30 | $303.01 | $302.61 | 2,200 |
| 09:43 AM | $304.22 | Up $0.00 | $304.22 | $304.22 | 100 |
| 09:43 AM | $304.22 | Up $0.00 | $304.22 | $304.22 | 0 |
| 09:41 AM | $304.22 | Down $ -1.27 | $304.22 | $303.49 | 1,300 |
| 09:41 AM | $304.22 | Up $0.00 | $304.22 | $303.49 | 0 |
| 09:40 AM | $305.49 | Up $1.53 | $305.50 | $303.96 | 3,200 |
| 09:39 AM | $303.96 | Up $2.02 | $303.96 | $302.11 | 1,500 |
| 09:37 AM | $301.94 | Up $0.10 | $301.94 | $301.94 | 100 |
| 09:37 AM | $301.94 | Up $0.00 | $301.94 | $301.94 | 0 |
| 09:36 AM | $301.84 | Down $ -0.98 | $301.84 | $301.84 | 200 |
| 09:35 AM | $302.82 | Up $1.81 | $302.82 | $301.80 | 600 |
| 09:33 AM | $301.01 | Up $1.00 | $301.07 | $301.01 | 300 |
| 09:33 AM | $301.01 | Up $0.00 | $301.07 | $301.01 | 0 |
| 09:32 AM | $300.01 | Up $1.57 | $302.40 | $300.01 | 1,400 |
| 09:31 AM | $298.44 | Up $0.44 | $300.00 | $298.44 | 300 |
| 09:30 AM | $298.00 | Down $ -9.13 | $306.00 | $298.00 | 15,900 |
| Previous close | $307.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/08/2026 | $342.62 | $342.71 | $347.49 | $341.25 | 155,600 |
| 12/08/2026 | $343.97 | $344.13 | $348.24 | $343.00 | 138,700 |
| 11/08/2026 | $342.63 | $338.47 | $343.41 | $338.04 | 209,800 |
| 10/08/2026 | $343.42 | $348.86 | $348.86 | $342.32 | 108,200 |
| 07/08/2026 | $341.25 | $345.61 | $345.61 | $340.84 | 138,700 |
| 06/08/2026 | $348.71 | $352.91 | $356.37 | $348.20 | 195,500 |
| 05/08/2026 | $359.81 | $358.10 | $362.07 | $356.75 | 176,100 |
| 04/08/2026 | $363.50 | $353.00 | $363.66 | $352.82 | 315,700 |
| 31/07/2026 | $337.74 | $330.10 | $346.16 | $330.10 | 262,900 |
| 30/07/2026 | $330.01 | $339.21 | $340.01 | $324.25 | 329,100 |
| 29/07/2026 | $358.31 | $354.20 | $366.00 | $353.61 | 270,400 |
| 28/07/2026 | $369.46 | $363.03 | $370.82 | $361.55 | 273,900 |
Graphs are not available, please refer to the detailed table