Find a quote
BOMBARDIER INC., CL. B, SV
312.55 Down -2.20 (-0.70 %)
Delayed : 2026/10/01 16:30:00
- Previous close $314.75
- Opening $315.52
- Today High $316.78
- Today Low $310.44
- Price Bid $312.02
- Price Ask $312.02
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 1
- Size Ask 2
- Volume 194,655
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $312.55 | Down $ -0.27 | $312.55 | $312.55 | 34,100 |
| 03:59 PM | $312.82 | Down $ -0.17 | $312.99 | $312.54 | 6,200 |
| 03:58 PM | $312.99 | Up $0.06 | $313.27 | $312.78 | 4,300 |
| 03:57 PM | $312.93 | Up $0.25 | $313.33 | $312.66 | 6,200 |
| 03:56 PM | $312.68 | Down $ -0.22 | $312.90 | $312.68 | 800 |
| 03:55 PM | $312.90 | Down $ -0.70 | $313.14 | $312.89 | 1,400 |
| 03:54 PM | $313.60 | Up $0.25 | $313.60 | $313.12 | 2,300 |
| 03:53 PM | $313.35 | Up $0.00 | $313.36 | $313.35 | 900 |
| 03:52 PM | $313.35 | Up $0.62 | $313.35 | $312.47 | 2,400 |
| 03:51 PM | $312.73 | Up $0.17 | $312.77 | $312.47 | 400 |
| 03:50 PM | $312.56 | Up $0.41 | $312.58 | $311.83 | 3,300 |
| 03:49 PM | $312.15 | Up $0.48 | $312.15 | $312.15 | 100 |
| 03:48 PM | $311.67 | Down $ -0.67 | $312.02 | $311.67 | 400 |
| 03:47 PM | $312.34 | Up $0.19 | $312.34 | $312.02 | 400 |
| 03:46 PM | $312.15 | Down $ -0.01 | $312.15 | $312.15 | 200 |
| 03:43 PM | $312.16 | Down $ -0.38 | $312.73 | $312.16 | 600 |
| 03:43 PM | $312.16 | Up $0.00 | $312.73 | $312.16 | 0 |
| 03:43 PM | $312.16 | Up $0.00 | $312.73 | $312.16 | 0 |
| 03:42 PM | $312.54 | Down $ -0.20 | $312.87 | $312.53 | 500 |
| 03:41 PM | $312.74 | Up $0.01 | $312.74 | $312.74 | 200 |
| 03:40 PM | $312.73 | Up $0.01 | $312.73 | $312.50 | 500 |
| 03:39 PM | $312.72 | Down $ -0.01 | $312.73 | $312.21 | 700 |
| 03:38 PM | $312.73 | Up $0.00 | $312.73 | $312.73 | 100 |
| 03:37 PM | $312.73 | Up $0.00 | $312.73 | $312.25 | 200 |
| 03:36 PM | $312.73 | Up $0.13 | $312.73 | $312.73 | 100 |
| 03:35 PM | $312.60 | Up $0.29 | $312.60 | $312.38 | 300 |
| 03:34 PM | $312.31 | Up $0.46 | $312.31 | $311.85 | 2,000 |
| 03:33 PM | $311.85 | Down $ -0.09 | $311.99 | $311.85 | 500 |
| 03:32 PM | $311.94 | Up $0.00 | $311.94 | $311.94 | 100 |
| 03:30 PM | $311.94 | Up $0.39 | $311.94 | $311.52 | 1,700 |
| 03:30 PM | $311.94 | Up $0.00 | $311.94 | $311.52 | 0 |
| 03:28 PM | $311.55 | Up $0.04 | $311.55 | $311.01 | 1,600 |
| 03:28 PM | $311.55 | Up $0.00 | $311.55 | $311.01 | 0 |
| 03:26 PM | $311.51 | Up $0.20 | $311.51 | $311.29 | 400 |
| 03:26 PM | $311.51 | Up $0.00 | $311.51 | $311.29 | 0 |
| 03:24 PM | $311.31 | Down $ -0.28 | $311.31 | $311.31 | 200 |
| 03:24 PM | $311.31 | Up $0.00 | $311.31 | $311.31 | 0 |
| 03:23 PM | $311.59 | Down $ -0.36 | $312.04 | $311.59 | 1,800 |
| 03:21 PM | $311.95 | Down $ -0.30 | $311.95 | $311.95 | 100 |
| 03:21 PM | $311.95 | Up $0.00 | $311.95 | $311.95 | 0 |
| 03:20 PM | $312.25 | Down $ -0.26 | $312.25 | $312.25 | 100 |
| 03:19 PM | $312.51 | Down $ -0.36 | $312.65 | $312.51 | 1,700 |
| 03:18 PM | $312.87 | Up $0.05 | $312.87 | $312.87 | 100 |
| 03:17 PM | $312.82 | Up $0.17 | $312.82 | $312.63 | 1,100 |
| 03:16 PM | $312.65 | Up $1.20 | $312.65 | $311.92 | 2,200 |
| 03:15 PM | $311.45 | Down $ -0.85 | $312.30 | $311.45 | 1,400 |
| 03:14 PM | $312.30 | Up $0.01 | $312.30 | $312.30 | 100 |
| 03:13 PM | $312.29 | Up $0.00 | $312.29 | $312.29 | 300 |
| 03:12 PM | $312.29 | Down $ -0.03 | $312.29 | $312.29 | 100 |
| 03:11 PM | $312.32 | Up $0.88 | $312.32 | $312.32 | 100 |
| 03:10 PM | $311.44 | Down $ -0.95 | $312.39 | $311.44 | 900 |
| 03:08 PM | $312.39 | Up $0.00 | $312.39 | $312.39 | 100 |
| 03:08 PM | $312.39 | Up $0.00 | $312.39 | $312.39 | 0 |
| 03:07 PM | $312.39 | Up $0.17 | $312.39 | $312.39 | 100 |
| 03:06 PM | $312.22 | Up $0.32 | $312.22 | $312.00 | 600 |
| 03:00 PM | $311.90 | Up $0.22 | $311.90 | $311.80 | 300 |
| 03:00 PM | $311.90 | Up $0.00 | $311.90 | $311.80 | 0 |
| 03:00 PM | $311.90 | Up $0.00 | $311.90 | $311.80 | 0 |
| 03:00 PM | $311.90 | Up $0.00 | $311.90 | $311.80 | 0 |
| 03:00 PM | $311.90 | Up $0.00 | $311.90 | $311.80 | 0 |
| 03:00 PM | $311.90 | Up $0.00 | $311.90 | $311.80 | 0 |
| 02:59 PM | $311.68 | Up $0.19 | $311.68 | $311.49 | 200 |
| 02:58 PM | $311.49 | Up $0.13 | $311.49 | $311.49 | 100 |
| 02:57 PM | $311.36 | Up $0.29 | $311.36 | $311.36 | 100 |
| 02:54 PM | $311.07 | Up $0.00 | $311.07 | $311.07 | 400 |
| 02:54 PM | $311.07 | Up $0.00 | $311.07 | $311.07 | 0 |
| 02:54 PM | $311.07 | Up $0.00 | $311.07 | $311.07 | 0 |
| 02:53 PM | $311.07 | Up $0.01 | $311.07 | $311.07 | 100 |
| 02:52 PM | $311.06 | Down $ -0.42 | $311.84 | $310.55 | 800 |
| 02:51 PM | $311.48 | Down $ -1.03 | $311.48 | $311.48 | 100 |
| 02:45 PM | $312.51 | Up $1.16 | $312.73 | $312.51 | 2,200 |
| 02:45 PM | $312.51 | Up $0.00 | $312.73 | $312.51 | 0 |
| 02:45 PM | $312.51 | Up $0.00 | $312.73 | $312.51 | 0 |
| 02:45 PM | $312.51 | Up $0.00 | $312.73 | $312.51 | 0 |
| 02:45 PM | $312.51 | Up $0.00 | $312.73 | $312.51 | 0 |
| 02:45 PM | $312.51 | Up $0.00 | $312.73 | $312.51 | 0 |
| 02:44 PM | $311.35 | Down $ -1.37 | $311.35 | $311.35 | 100 |
| 02:42 PM | $312.72 | Down $ -0.16 | $312.80 | $312.02 | 1,500 |
| 02:42 PM | $312.72 | Up $0.00 | $312.80 | $312.02 | 0 |
| 02:40 PM | $312.88 | Up $0.12 | $312.88 | $312.88 | 100 |
| 02:40 PM | $312.88 | Up $0.00 | $312.88 | $312.88 | 0 |
| 02:38 PM | $312.76 | Up $0.32 | $312.76 | $311.87 | 1,300 |
| 02:38 PM | $312.76 | Up $0.00 | $312.76 | $311.87 | 0 |
| 02:34 PM | $312.44 | Up $0.68 | $312.44 | $312.22 | 400 |
| 02:34 PM | $312.44 | Up $0.00 | $312.44 | $312.22 | 0 |
| 02:34 PM | $312.44 | Up $0.00 | $312.44 | $312.22 | 0 |
| 02:34 PM | $312.44 | Up $0.00 | $312.44 | $312.22 | 0 |
| 02:30 PM | $311.76 | Up $0.01 | $311.76 | $311.76 | 800 |
| 02:30 PM | $311.76 | Up $0.00 | $311.76 | $311.76 | 0 |
| 02:30 PM | $311.76 | Up $0.00 | $311.76 | $311.76 | 0 |
| 02:30 PM | $311.76 | Up $0.00 | $311.76 | $311.76 | 0 |
| 02:29 PM | $311.75 | Up $0.00 | $311.75 | $311.75 | 100 |
| 02:28 PM | $311.75 | Up $0.51 | $311.75 | $311.72 | 300 |
| 02:27 PM | $311.24 | Down $ -1.15 | $311.94 | $310.95 | 2,300 |
| 02:25 PM | $312.39 | Up $0.09 | $312.39 | $311.94 | 1,100 |
| 02:25 PM | $312.39 | Up $0.00 | $312.39 | $311.94 | 0 |
| 02:23 PM | $312.30 | Up $0.26 | $312.65 | $312.30 | 900 |
| 02:23 PM | $312.30 | Up $0.00 | $312.65 | $312.30 | 0 |
| 02:22 PM | $312.04 | Down $ -0.27 | $312.04 | $311.75 | 300 |
| 02:21 PM | $312.31 | Up $0.14 | $312.31 | $312.31 | 100 |
| 02:19 PM | $312.17 | Up $0.04 | $312.17 | $312.17 | 100 |
| 02:19 PM | $312.17 | Up $0.00 | $312.17 | $312.17 | 0 |
| 02:16 PM | $312.13 | Up $0.24 | $312.13 | $312.13 | 200 |
| 02:16 PM | $312.13 | Up $0.00 | $312.13 | $312.13 | 0 |
| 02:16 PM | $312.13 | Up $0.00 | $312.13 | $312.13 | 0 |
| 02:13 PM | $311.89 | Up $0.76 | $311.89 | $311.27 | 1,100 |
| 02:13 PM | $311.89 | Up $0.00 | $311.89 | $311.27 | 0 |
| 02:13 PM | $311.89 | Up $0.00 | $311.89 | $311.27 | 0 |
| 02:12 PM | $311.13 | Up $0.13 | $311.13 | $311.11 | 200 |
| 02:11 PM | $311.00 | Up $0.05 | $311.07 | $311.00 | 400 |
| 02:10 PM | $310.95 | Up $0.40 | $310.95 | $310.58 | 1,200 |
| 02:09 PM | $310.55 | Up $0.11 | $310.55 | $310.50 | 500 |
| 02:07 PM | $310.45 | Down $ -0.81 | $310.75 | $310.44 | 600 |
| 02:07 PM | $310.45 | Up $0.00 | $310.75 | $310.44 | 0 |
| 02:06 PM | $311.26 | Down $ -0.23 | $311.26 | $311.00 | 400 |
| 02:05 PM | $311.49 | Up $0.00 | $311.49 | $311.06 | 200 |
| 02:04 PM | $311.49 | Down $ -0.24 | $311.53 | $311.28 | 500 |
| 02:03 PM | $311.73 | Up $0.16 | $311.74 | $311.44 | 1,000 |
| 02:01 PM | $311.57 | Down $ -0.03 | $311.90 | $311.37 | 1,400 |
| 02:01 PM | $311.57 | Up $0.00 | $311.90 | $311.37 | 0 |
| 01:58 PM | $311.60 | Down $ -0.09 | $311.60 | $311.60 | 200 |
| 01:58 PM | $311.60 | Up $0.00 | $311.60 | $311.60 | 0 |
| 01:58 PM | $311.60 | Up $0.00 | $311.60 | $311.60 | 0 |
| 01:57 PM | $311.69 | Down $ -0.21 | $311.69 | $311.52 | 300 |
| 01:56 PM | $311.90 | Up $0.20 | $311.91 | $311.51 | 1,300 |
| 01:55 PM | $311.70 | Down $ -0.20 | $311.70 | $311.70 | 300 |
| 01:53 PM | $311.90 | Up $0.10 | $311.90 | $311.50 | 1,300 |
| 01:53 PM | $311.90 | Up $0.00 | $311.90 | $311.50 | 0 |
| 01:52 PM | $311.80 | Up $0.31 | $311.85 | $311.58 | 1,200 |
| 01:51 PM | $311.49 | Down $ -0.87 | $312.45 | $311.49 | 2,600 |
| 01:50 PM | $312.36 | Up $0.00 | $312.36 | $312.35 | 300 |
| 01:49 PM | $312.36 | Up $0.14 | $312.36 | $312.27 | 500 |
| 01:48 PM | $312.22 | Down $ -0.15 | $312.22 | $312.22 | 200 |
| 01:47 PM | $312.37 | Up $0.08 | $312.37 | $312.37 | 200 |
| 01:42 PM | $312.29 | Up $0.06 | $312.29 | $312.29 | 1,500 |
| 01:42 PM | $312.29 | Up $0.00 | $312.29 | $312.29 | 0 |
| 01:42 PM | $312.29 | Up $0.00 | $312.29 | $312.29 | 0 |
| 01:42 PM | $312.29 | Up $0.00 | $312.29 | $312.29 | 0 |
| 01:42 PM | $312.29 | Up $0.00 | $312.29 | $312.29 | 0 |
| 01:38 PM | $312.23 | Up $0.40 | $312.23 | $312.23 | 500 |
| 01:38 PM | $312.23 | Up $0.00 | $312.23 | $312.23 | 0 |
| 01:38 PM | $312.23 | Up $0.00 | $312.23 | $312.23 | 0 |
| 01:38 PM | $312.23 | Up $0.00 | $312.23 | $312.23 | 0 |
| 01:37 PM | $311.83 | Down $ -0.84 | $311.85 | $311.83 | 600 |
| 01:30 PM | $312.67 | Up $0.84 | $312.72 | $311.98 | 1,100 |
| 01:30 PM | $312.67 | Up $0.00 | $312.72 | $311.98 | 0 |
| 01:30 PM | $312.67 | Up $0.00 | $312.72 | $311.98 | 0 |
| 01:30 PM | $312.67 | Up $0.00 | $312.72 | $311.98 | 0 |
| 01:30 PM | $312.67 | Up $0.00 | $312.72 | $311.98 | 0 |
| 01:30 PM | $312.67 | Up $0.00 | $312.72 | $311.98 | 0 |
| 01:30 PM | $312.67 | Up $0.00 | $312.72 | $311.98 | 0 |
| 01:24 PM | $311.83 | Down $ -0.20 | $311.83 | $311.83 | 100 |
| 01:24 PM | $311.83 | Up $0.00 | $311.83 | $311.83 | 0 |
| 01:24 PM | $311.83 | Up $0.00 | $311.83 | $311.83 | 0 |
| 01:24 PM | $311.83 | Up $0.00 | $311.83 | $311.83 | 0 |
| 01:24 PM | $311.83 | Up $0.00 | $311.83 | $311.83 | 0 |
| 01:24 PM | $311.83 | Up $0.00 | $311.83 | $311.83 | 0 |
| 01:21 PM | $312.03 | Up $0.30 | $312.03 | $311.93 | 200 |
| 01:21 PM | $312.03 | Up $0.00 | $312.03 | $311.93 | 0 |
| 01:21 PM | $312.03 | Up $0.00 | $312.03 | $311.93 | 0 |
| 01:20 PM | $311.73 | Up $0.27 | $311.73 | $311.63 | 600 |
| 01:19 PM | $311.46 | Up $0.16 | $311.69 | $311.46 | 1,700 |
| 01:18 PM | $311.30 | Up $0.00 | $311.30 | $311.30 | 100 |
| 01:12 PM | $311.29 | Down $ -0.20 | $311.30 | $311.05 | 500 |
| 01:12 PM | $311.29 | Up $0.00 | $311.30 | $311.05 | 0 |
| 01:12 PM | $311.29 | Up $0.00 | $311.30 | $311.05 | 0 |
| 01:12 PM | $311.29 | Up $0.00 | $311.30 | $311.05 | 0 |
| 01:12 PM | $311.29 | Up $0.00 | $311.30 | $311.05 | 0 |
| 01:12 PM | $311.29 | Up $0.00 | $311.30 | $311.05 | 0 |
| 01:02 PM | $311.49 | Up $0.48 | $311.49 | $311.10 | 700 |
| 01:02 PM | $311.49 | Up $0.00 | $311.49 | $311.10 | 0 |
| 01:02 PM | $311.49 | Up $0.00 | $311.49 | $311.10 | 0 |
| 01:02 PM | $311.49 | Up $0.00 | $311.49 | $311.10 | 0 |
| 01:02 PM | $311.49 | Up $0.00 | $311.49 | $311.10 | 0 |
| 01:02 PM | $311.49 | Up $0.00 | $311.49 | $311.10 | 0 |
| 01:02 PM | $311.49 | Up $0.00 | $311.49 | $311.10 | 0 |
| 01:02 PM | $311.49 | Up $0.00 | $311.49 | $311.10 | 0 |
| 01:02 PM | $311.49 | Up $0.00 | $311.49 | $311.10 | 0 |
| 01:02 PM | $311.49 | Up $0.00 | $311.49 | $311.10 | 0 |
| 01:01 PM | $311.01 | Up $0.26 | $311.01 | $311.01 | 500 |
| 12:58 PM | $310.75 | Down $ -0.25 | $310.76 | $310.75 | 500 |
| 12:58 PM | $310.75 | Up $0.00 | $310.76 | $310.75 | 0 |
| 12:58 PM | $310.75 | Up $0.00 | $310.76 | $310.75 | 0 |
| 12:57 PM | $311.00 | Down $ -0.13 | $311.01 | $311.00 | 800 |
| 12:56 PM | $311.13 | Down $ -0.48 | $311.36 | $311.13 | 500 |
| 12:55 PM | $311.61 | Down $ -0.08 | $311.61 | $311.61 | 100 |
| 12:54 PM | $311.69 | Up $0.63 | $311.69 | $311.35 | 1,000 |
| 12:53 PM | $311.06 | Down $ -0.57 | $311.43 | $311.06 | 300 |
| 12:50 PM | $311.63 | Down $ -0.38 | $311.97 | $311.63 | 1,000 |
| 12:50 PM | $311.63 | Up $0.00 | $311.97 | $311.63 | 0 |
| 12:50 PM | $311.63 | Up $0.00 | $311.97 | $311.63 | 0 |
| 12:47 PM | $312.01 | Down $ -0.23 | $312.12 | $311.66 | 1,700 |
| 12:47 PM | $312.01 | Up $0.00 | $312.12 | $311.66 | 0 |
| 12:47 PM | $312.01 | Up $0.00 | $312.12 | $311.66 | 0 |
| 12:46 PM | $312.24 | Down $ -1.83 | $313.46 | $312.10 | 3,600 |
| 12:43 PM | $314.07 | Up $0.05 | $314.07 | $314.07 | 100 |
| 12:43 PM | $314.07 | Up $0.00 | $314.07 | $314.07 | 0 |
| 12:43 PM | $314.07 | Up $0.00 | $314.07 | $314.07 | 0 |
| 12:41 PM | $314.02 | Down $ -0.23 | $314.20 | $314.02 | 900 |
| 12:41 PM | $314.02 | Up $0.00 | $314.20 | $314.02 | 0 |
| 12:40 PM | $314.25 | Down $ -0.62 | $314.36 | $314.25 | 800 |
| 12:37 PM | $314.86 | Down $ -0.80 | $314.87 | $314.86 | 400 |
| 12:37 PM | $314.86 | Up $0.00 | $314.87 | $314.86 | 0 |
| 12:37 PM | $314.86 | Up $0.00 | $314.87 | $314.86 | 0 |
| 12:32 PM | $315.66 | Up $0.77 | $315.66 | $315.15 | 500 |
| 12:32 PM | $315.66 | Up $0.00 | $315.66 | $315.15 | 0 |
| 12:32 PM | $315.66 | Up $0.00 | $315.66 | $315.15 | 0 |
| 12:32 PM | $315.66 | Up $0.00 | $315.66 | $315.15 | 0 |
| 12:32 PM | $315.66 | Up $0.00 | $315.66 | $315.15 | 0 |
| 12:31 PM | $314.89 | Up $0.50 | $314.89 | $314.68 | 400 |
| 12:25 PM | $314.39 | Up $0.01 | $314.39 | $314.39 | 200 |
| 12:25 PM | $314.39 | Up $0.00 | $314.39 | $314.39 | 0 |
| 12:25 PM | $314.39 | Up $0.00 | $314.39 | $314.39 | 0 |
| 12:25 PM | $314.39 | Up $0.00 | $314.39 | $314.39 | 0 |
| 12:25 PM | $314.39 | Up $0.00 | $314.39 | $314.39 | 0 |
| 12:25 PM | $314.39 | Up $0.00 | $314.39 | $314.39 | 0 |
| 12:24 PM | $314.38 | Up $0.02 | $314.38 | $314.38 | 100 |
| 12:21 PM | $314.36 | Up $0.12 | $314.36 | $314.28 | 300 |
| 12:21 PM | $314.36 | Up $0.00 | $314.36 | $314.28 | 0 |
| 12:21 PM | $314.36 | Up $0.00 | $314.36 | $314.28 | 0 |
| 12:19 PM | $314.24 | Up $0.43 | $314.24 | $314.23 | 400 |
| 12:19 PM | $314.24 | Up $0.00 | $314.24 | $314.23 | 0 |
| 12:18 PM | $313.81 | Up $0.62 | $314.43 | $313.54 | 2,400 |
| 12:16 PM | $313.19 | Down $ -0.74 | $313.19 | $312.65 | 1,400 |
| 12:16 PM | $313.19 | Up $0.00 | $313.19 | $312.65 | 0 |
| 12:09 PM | $313.93 | Down $ -0.66 | $313.93 | $313.93 | 200 |
| 12:09 PM | $313.93 | Up $0.00 | $313.93 | $313.93 | 0 |
| 12:09 PM | $313.93 | Up $0.00 | $313.93 | $313.93 | 0 |
| 12:09 PM | $313.93 | Up $0.00 | $313.93 | $313.93 | 0 |
| 12:09 PM | $313.93 | Up $0.00 | $313.93 | $313.93 | 0 |
| 12:09 PM | $313.93 | Up $0.00 | $313.93 | $313.93 | 0 |
| 12:09 PM | $313.93 | Up $0.00 | $313.93 | $313.93 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 1,800 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:50 AM | $314.59 | Up $0.00 | $314.59 | $314.11 | 0 |
| 11:48 AM | $314.59 | Down $ -0.52 | $314.59 | $314.59 | 500 |
| 11:48 AM | $314.59 | Up $0.00 | $314.59 | $314.59 | 0 |
| 11:41 AM | $315.11 | Up $0.40 | $315.11 | $314.90 | 800 |
| 11:41 AM | $315.11 | Up $0.00 | $315.11 | $314.90 | 0 |
| 11:41 AM | $315.11 | Up $0.00 | $315.11 | $314.90 | 0 |
| 11:41 AM | $315.11 | Up $0.00 | $315.11 | $314.90 | 0 |
| 11:41 AM | $315.11 | Up $0.00 | $315.11 | $314.90 | 0 |
| 11:41 AM | $315.11 | Up $0.00 | $315.11 | $314.90 | 0 |
| 11:41 AM | $315.11 | Up $0.00 | $315.11 | $314.90 | 0 |
| 11:39 AM | $314.71 | Up $0.33 | $314.71 | $314.70 | 500 |
| 11:39 AM | $314.71 | Up $0.00 | $314.71 | $314.70 | 0 |
| 11:36 AM | $314.38 | Up $0.62 | $314.43 | $314.30 | 500 |
| 11:36 AM | $314.38 | Up $0.00 | $314.43 | $314.30 | 0 |
| 11:36 AM | $314.38 | Up $0.00 | $314.43 | $314.30 | 0 |
| 11:35 AM | $313.76 | Down $ -0.76 | $313.76 | $313.76 | 100 |
| 11:34 AM | $314.52 | Down $ -0.15 | $314.52 | $314.04 | 600 |
| 11:27 AM | $314.67 | Up $0.23 | $314.67 | $314.66 | 600 |
| 11:27 AM | $314.67 | Up $0.00 | $314.67 | $314.66 | 0 |
| 11:27 AM | $314.67 | Up $0.00 | $314.67 | $314.66 | 0 |
| 11:27 AM | $314.67 | Up $0.00 | $314.67 | $314.66 | 0 |
| 11:27 AM | $314.67 | Up $0.00 | $314.67 | $314.66 | 0 |
| 11:27 AM | $314.67 | Up $0.00 | $314.67 | $314.66 | 0 |
| 11:27 AM | $314.67 | Up $0.00 | $314.67 | $314.66 | 0 |
| 11:26 AM | $314.44 | Down $ -0.01 | $314.47 | $314.44 | 1,000 |
| 11:25 AM | $314.45 | Down $ -0.20 | $314.47 | $314.45 | 500 |
| 11:24 AM | $314.65 | Down $ -0.37 | $314.75 | $314.19 | 800 |
| 11:23 AM | $315.02 | Down $ -0.53 | $315.02 | $314.93 | 1,200 |
| 11:21 AM | $315.55 | Up $0.69 | $315.55 | $314.94 | 1,600 |
| 11:21 AM | $315.55 | Up $0.00 | $315.55 | $314.94 | 0 |
| 11:13 AM | $314.86 | Up $0.09 | $314.86 | $314.86 | 100 |
| 11:13 AM | $314.86 | Up $0.00 | $314.86 | $314.86 | 0 |
| 11:13 AM | $314.86 | Up $0.00 | $314.86 | $314.86 | 0 |
| 11:13 AM | $314.86 | Up $0.00 | $314.86 | $314.86 | 0 |
| 11:13 AM | $314.86 | Up $0.00 | $314.86 | $314.86 | 0 |
| 11:13 AM | $314.86 | Up $0.00 | $314.86 | $314.86 | 0 |
| 11:13 AM | $314.86 | Up $0.00 | $314.86 | $314.86 | 0 |
| 11:13 AM | $314.86 | Up $0.00 | $314.86 | $314.86 | 0 |
| 11:11 AM | $314.77 | Down $ -0.11 | $314.92 | $314.77 | 500 |
| 11:11 AM | $314.77 | Up $0.00 | $314.92 | $314.77 | 0 |
| 11:10 AM | $314.88 | Up $0.12 | $314.88 | $314.57 | 1,800 |
| 11:08 AM | $314.76 | Down $ -0.73 | $315.15 | $314.75 | 5,400 |
| 11:08 AM | $314.76 | Up $0.00 | $315.15 | $314.75 | 0 |
| 11:00 AM | $315.49 | Down $ -0.02 | $315.50 | $315.23 | 2,300 |
| 11:00 AM | $315.49 | Up $0.00 | $315.50 | $315.23 | 0 |
| 11:00 AM | $315.49 | Up $0.00 | $315.50 | $315.23 | 0 |
| 11:00 AM | $315.49 | Up $0.00 | $315.50 | $315.23 | 0 |
| 11:00 AM | $315.49 | Up $0.00 | $315.50 | $315.23 | 0 |
| 11:00 AM | $315.49 | Up $0.00 | $315.50 | $315.23 | 0 |
| 11:00 AM | $315.49 | Up $0.00 | $315.50 | $315.23 | 0 |
| 11:00 AM | $315.49 | Up $0.00 | $315.50 | $315.23 | 0 |
| 10:58 AM | $315.51 | Up $0.00 | $315.51 | $315.51 | 700 |
| 10:58 AM | $315.51 | Up $0.00 | $315.51 | $315.51 | 0 |
| 10:56 AM | $315.51 | Up $0.18 | $315.71 | $315.04 | 1,600 |
| 10:56 AM | $315.51 | Up $0.00 | $315.71 | $315.04 | 0 |
| 10:54 AM | $315.33 | Up $0.01 | $315.33 | $315.33 | 100 |
| 10:54 AM | $315.33 | Up $0.00 | $315.33 | $315.33 | 0 |
| 10:52 AM | $315.32 | Up $0.00 | $315.32 | $315.28 | 600 |
| 10:52 AM | $315.32 | Up $0.00 | $315.32 | $315.28 | 0 |
| 10:51 AM | $315.32 | Down $ -0.16 | $315.32 | $315.32 | 100 |
| 10:50 AM | $315.48 | Down $ -0.22 | $315.48 | $315.48 | 100 |
| 10:49 AM | $315.70 | Up $0.18 | $315.70 | $315.22 | 800 |
| 10:41 AM | $315.52 | Down $ -0.02 | $315.52 | $315.52 | 100 |
| 10:41 AM | $315.52 | Up $0.00 | $315.52 | $315.52 | 0 |
| 10:41 AM | $315.52 | Up $0.00 | $315.52 | $315.52 | 0 |
| 10:41 AM | $315.52 | Up $0.00 | $315.52 | $315.52 | 0 |
| 10:41 AM | $315.52 | Up $0.00 | $315.52 | $315.52 | 0 |
| 10:41 AM | $315.52 | Up $0.00 | $315.52 | $315.52 | 0 |
| 10:41 AM | $315.52 | Up $0.00 | $315.52 | $315.52 | 0 |
| 10:41 AM | $315.52 | Up $0.00 | $315.52 | $315.52 | 0 |
| 10:33 AM | $315.54 | Down $ -0.47 | $315.54 | $315.54 | 100 |
| 10:33 AM | $315.54 | Up $0.00 | $315.54 | $315.54 | 0 |
| 10:33 AM | $315.54 | Up $0.00 | $315.54 | $315.54 | 0 |
| 10:33 AM | $315.54 | Up $0.00 | $315.54 | $315.54 | 0 |
| 10:33 AM | $315.54 | Up $0.00 | $315.54 | $315.54 | 0 |
| 10:33 AM | $315.54 | Up $0.00 | $315.54 | $315.54 | 0 |
| 10:33 AM | $315.54 | Up $0.00 | $315.54 | $315.54 | 0 |
| 10:33 AM | $315.54 | Up $0.00 | $315.54 | $315.54 | 0 |
| 10:32 AM | $316.01 | Down $ -0.16 | $316.10 | $316.01 | 400 |
| 10:29 AM | $316.17 | Down $ -0.43 | $316.17 | $316.17 | 100 |
| 10:29 AM | $316.17 | Up $0.00 | $316.17 | $316.17 | 0 |
| 10:29 AM | $316.17 | Up $0.00 | $316.17 | $316.17 | 0 |
| 10:25 AM | $316.60 | Up $0.60 | $316.60 | $316.60 | 100 |
| 10:25 AM | $316.60 | Up $0.00 | $316.60 | $316.60 | 0 |
| 10:25 AM | $316.60 | Up $0.00 | $316.60 | $316.60 | 0 |
| 10:25 AM | $316.60 | Up $0.00 | $316.60 | $316.60 | 0 |
| 10:17 AM | $316.00 | Down $ -0.20 | $316.00 | $316.00 | 100 |
| 10:17 AM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 10:17 AM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 10:17 AM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 10:17 AM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 10:17 AM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 10:17 AM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 10:17 AM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 10:12 AM | $316.20 | Up $0.17 | $316.20 | $316.20 | 100 |
| 10:12 AM | $316.20 | Up $0.00 | $316.20 | $316.20 | 0 |
| 10:12 AM | $316.20 | Up $0.00 | $316.20 | $316.20 | 0 |
| 10:12 AM | $316.20 | Up $0.00 | $316.20 | $316.20 | 0 |
| 10:12 AM | $316.20 | Up $0.00 | $316.20 | $316.20 | 0 |
| 10:08 AM | $316.03 | Up $0.69 | $316.03 | $315.67 | 800 |
| 10:08 AM | $316.03 | Up $0.00 | $316.03 | $315.67 | 0 |
| 10:08 AM | $316.03 | Up $0.00 | $316.03 | $315.67 | 0 |
| 10:08 AM | $316.03 | Up $0.00 | $316.03 | $315.67 | 0 |
| 10:06 AM | $315.34 | Up $0.11 | $315.34 | $315.33 | 500 |
| 10:06 AM | $315.34 | Up $0.00 | $315.34 | $315.33 | 0 |
| 10:05 AM | $315.23 | Down $ -0.03 | $315.33 | $315.22 | 700 |
| 10:04 AM | $315.26 | Up $0.02 | $315.26 | $315.00 | 1,400 |
| 10:03 AM | $315.24 | Up $0.24 | $315.29 | $315.24 | 1,100 |
| 10:02 AM | $315.00 | Up $0.25 | $315.27 | $315.00 | 400 |
| 10:01 AM | $314.75 | Down $ -0.53 | $315.06 | $314.75 | 1,700 |
| 10:00 AM | $315.28 | Down $ -0.92 | $315.68 | $315.28 | 900 |
| 09:52 AM | $316.20 | Up $0.70 | $316.20 | $316.20 | 200 |
| 09:52 AM | $316.20 | Up $0.00 | $316.20 | $316.20 | 0 |
| 09:52 AM | $316.20 | Up $0.00 | $316.20 | $316.20 | 0 |
| 09:52 AM | $316.20 | Up $0.00 | $316.20 | $316.20 | 0 |
| 09:52 AM | $316.20 | Up $0.00 | $316.20 | $316.20 | 0 |
| 09:52 AM | $316.20 | Up $0.00 | $316.20 | $316.20 | 0 |
| 09:52 AM | $316.20 | Up $0.00 | $316.20 | $316.20 | 0 |
| 09:52 AM | $316.20 | Up $0.00 | $316.20 | $316.20 | 0 |
| 09:48 AM | $315.50 | Down $ -1.17 | $315.50 | $315.33 | 1,100 |
| 09:48 AM | $315.50 | Up $0.00 | $315.50 | $315.33 | 0 |
| 09:48 AM | $315.50 | Up $0.00 | $315.50 | $315.33 | 0 |
| 09:48 AM | $315.50 | Up $0.00 | $315.50 | $315.33 | 0 |
| 09:45 AM | $316.67 | Down $ -0.10 | $316.77 | $315.45 | 400 |
| 09:45 AM | $316.67 | Up $0.00 | $316.77 | $315.45 | 0 |
| 09:45 AM | $316.67 | Up $0.00 | $316.77 | $315.45 | 0 |
| 09:43 AM | $316.78 | Up $0.41 | $316.78 | $315.17 | 900 |
| 09:43 AM | $316.78 | Up $0.00 | $316.78 | $315.17 | 0 |
| 09:37 AM | $316.36 | Up $0.17 | $316.36 | $316.33 | 400 |
| 09:37 AM | $316.36 | Up $0.00 | $316.36 | $316.33 | 0 |
| 09:37 AM | $316.36 | Up $0.00 | $316.36 | $316.33 | 0 |
| 09:37 AM | $316.36 | Up $0.00 | $316.36 | $316.33 | 0 |
| 09:37 AM | $316.36 | Up $0.00 | $316.36 | $316.33 | 0 |
| 09:37 AM | $316.36 | Up $0.00 | $316.36 | $316.33 | 0 |
| 09:36 AM | $316.19 | Up $1.19 | $316.19 | $316.19 | 100 |
| 09:30 AM | $315.00 | Up $0.25 | $315.52 | $315.00 | 3,000 |
| 09:30 AM | $315.00 | Up $0.00 | $315.52 | $315.00 | 0 |
| 09:30 AM | $315.00 | Up $0.00 | $315.52 | $315.00 | 0 |
| 09:30 AM | $315.00 | Up $0.00 | $315.52 | $315.00 | 0 |
| 09:30 AM | $315.00 | Up $0.00 | $315.52 | $315.00 | 0 |
| 09:30 AM | $315.00 | Up $0.00 | $315.52 | $315.00 | 0 |
| Previous close | $314.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/09/2026 | $300.82 | $301.28 | $303.99 | $300.39 | 122,500 |
| 10/09/2026 | $305.72 | $307.60 | $307.61 | $304.33 | 199,600 |
| 09/09/2026 | $302.88 | $305.92 | $305.92 | $300.00 | 211,300 |
| 08/09/2026 | $307.13 | $301.00 | $309.30 | $301.00 | 350,200 |
| 04/09/2026 | $315.12 | $310.85 | $318.98 | $310.00 | 188,700 |
| 03/09/2026 | $304.30 | $298.99 | $306.70 | $297.99 | 164,300 |
| 02/09/2026 | $298.80 | $295.65 | $299.85 | $294.16 | 148,800 |
| 01/09/2026 | $301.80 | $292.58 | $303.35 | $290.05 | 232,200 |
| 31/08/2026 | $299.84 | $304.11 | $305.61 | $296.47 | 447,000 |
| 28/08/2026 | $318.87 | $320.32 | $322.84 | $317.61 | 141,200 |
| 27/08/2026 | $325.39 | $326.97 | $327.60 | $323.35 | 185,200 |
| 26/08/2026 | $320.25 | $323.08 | $326.50 | $319.83 | 228,700 |
| 25/08/2026 | $315.65 | $320.35 | $320.43 | $314.81 | 388,900 |
| 24/08/2026 | $321.70 | $318.34 | $322.40 | $315.50 | 238,400 |
| 21/08/2026 | $341.71 | $331.81 | $342.79 | $331.49 | 275,200 |
| 20/08/2026 | $336.92 | $335.92 | $338.15 | $333.85 | 90,900 |
| 19/08/2026 | $339.50 | $336.43 | $339.77 | $333.05 | 304,700 |
Graphs are not available, please refer to the detailed table