Find a quote
BOMBARDIER INC., CL. B, SV
304.96 Down -4.00 (-1.31 %)
Delayed : 2026/10/05 15:47:04
- Previous close $308.96
- Opening $308.91
- Today High $310.42
- Today Low $304.00
- Price Bid $304.93
- Price Ask $304.93
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 2
- Size Ask 4
- Volume 84,912
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:47 PM | $304.96 | Down $ -0.34 | $305.03 | $304.96 | 700 |
| 03:46 PM | $305.30 | Up $0.04 | $305.57 | $305.16 | 1,800 |
| 03:43 PM | $305.26 | Up $0.02 | $305.26 | $305.26 | 100 |
| 03:43 PM | $305.26 | Up $0.00 | $305.26 | $305.26 | 0 |
| 03:43 PM | $305.26 | Up $0.00 | $305.26 | $305.26 | 0 |
| 03:42 PM | $305.24 | Down $ -0.26 | $305.24 | $305.24 | 100 |
| 03:41 PM | $305.50 | Down $ -0.23 | $305.73 | $305.50 | 300 |
| 03:40 PM | $305.73 | Up $0.03 | $305.73 | $305.73 | 100 |
| 03:39 PM | $305.70 | Up $0.34 | $305.70 | $305.45 | 1,100 |
| 03:37 PM | $305.36 | Up $0.16 | $305.36 | $305.36 | 100 |
| 03:37 PM | $305.36 | Up $0.00 | $305.36 | $305.36 | 0 |
| 03:35 PM | $305.20 | Down $ -0.24 | $305.35 | $305.20 | 600 |
| 03:35 PM | $305.20 | Up $0.00 | $305.35 | $305.20 | 0 |
| 03:34 PM | $305.44 | Down $ -0.19 | $305.50 | $305.44 | 700 |
| 03:32 PM | $305.63 | Down $ -0.10 | $305.63 | $305.63 | 100 |
| 03:32 PM | $305.63 | Up $0.00 | $305.63 | $305.63 | 0 |
| 03:30 PM | $305.73 | Down $ -0.04 | $305.80 | $305.73 | 1,300 |
| 03:30 PM | $305.73 | Up $0.00 | $305.80 | $305.73 | 0 |
| 03:29 PM | $305.77 | Down $ -0.02 | $305.81 | $305.77 | 400 |
| 03:28 PM | $305.79 | Down $ -0.15 | $305.94 | $305.79 | 1,100 |
| 03:27 PM | $305.94 | Up $0.11 | $306.29 | $305.94 | 400 |
| 03:25 PM | $305.83 | Up $0.12 | $306.01 | $305.83 | 400 |
| 03:25 PM | $305.83 | Up $0.00 | $306.01 | $305.83 | 0 |
| 03:24 PM | $305.71 | Down $ -0.02 | $305.73 | $305.40 | 1,100 |
| 03:23 PM | $305.73 | Down $ -0.25 | $306.06 | $305.71 | 2,900 |
| 03:22 PM | $305.98 | Up $0.30 | $305.98 | $305.76 | 600 |
| 03:21 PM | $305.68 | Up $0.01 | $305.68 | $305.68 | 100 |
| 03:17 PM | $305.67 | Up $0.00 | $305.91 | $305.66 | 300 |
| 03:17 PM | $305.67 | Up $0.00 | $305.91 | $305.66 | 0 |
| 03:17 PM | $305.67 | Up $0.00 | $305.91 | $305.66 | 0 |
| 03:17 PM | $305.67 | Up $0.00 | $305.91 | $305.66 | 0 |
| 03:15 PM | $305.67 | Up $0.17 | $305.67 | $305.67 | 500 |
| 03:15 PM | $305.67 | Up $0.00 | $305.67 | $305.67 | 0 |
| 03:13 PM | $305.50 | Down $ -0.16 | $305.57 | $305.50 | 600 |
| 03:13 PM | $305.50 | Up $0.00 | $305.57 | $305.50 | 0 |
| 03:12 PM | $305.66 | Down $ -0.31 | $305.66 | $305.66 | 100 |
| 03:11 PM | $305.97 | Up $0.46 | $306.02 | $305.85 | 600 |
| 03:07 PM | $305.51 | Down $ -0.39 | $305.90 | $305.51 | 1,700 |
| 03:07 PM | $305.51 | Up $0.00 | $305.90 | $305.51 | 0 |
| 03:07 PM | $305.51 | Up $0.00 | $305.90 | $305.51 | 0 |
| 03:07 PM | $305.51 | Up $0.00 | $305.90 | $305.51 | 0 |
| 03:05 PM | $305.90 | Down $ -0.09 | $305.90 | $305.90 | 100 |
| 03:05 PM | $305.90 | Up $0.00 | $305.90 | $305.90 | 0 |
| 03:03 PM | $305.99 | Up $0.00 | $305.99 | $305.99 | 700 |
| 03:03 PM | $305.99 | Up $0.00 | $305.99 | $305.99 | 0 |
| 03:02 PM | $305.99 | Down $ -0.11 | $305.99 | $305.99 | 100 |
| 03:01 PM | $306.10 | Down $ -0.05 | $306.10 | $306.10 | 100 |
| 02:57 PM | $306.15 | Up $0.25 | $306.15 | $306.15 | 100 |
| 02:57 PM | $306.15 | Up $0.00 | $306.15 | $306.15 | 0 |
| 02:57 PM | $306.15 | Up $0.00 | $306.15 | $306.15 | 0 |
| 02:57 PM | $306.15 | Up $0.00 | $306.15 | $306.15 | 0 |
| 02:53 PM | $305.90 | Down $ -0.34 | $306.08 | $305.90 | 600 |
| 02:53 PM | $305.90 | Up $0.00 | $306.08 | $305.90 | 0 |
| 02:53 PM | $305.90 | Up $0.00 | $306.08 | $305.90 | 0 |
| 02:53 PM | $305.90 | Up $0.00 | $306.08 | $305.90 | 0 |
| 02:50 PM | $306.24 | Up $0.23 | $306.24 | $306.24 | 100 |
| 02:50 PM | $306.24 | Up $0.00 | $306.24 | $306.24 | 0 |
| 02:50 PM | $306.24 | Up $0.00 | $306.24 | $306.24 | 0 |
| 02:48 PM | $306.01 | Down $ -0.19 | $306.01 | $306.01 | 100 |
| 02:48 PM | $306.01 | Up $0.00 | $306.01 | $306.01 | 0 |
| 02:46 PM | $306.20 | Down $ -0.11 | $306.20 | $306.20 | 200 |
| 02:46 PM | $306.20 | Up $0.00 | $306.20 | $306.20 | 0 |
| 02:45 PM | $306.31 | Down $ -0.34 | $306.31 | $306.31 | 100 |
| 02:44 PM | $306.65 | Down $ -0.31 | $306.86 | $306.65 | 700 |
| 02:43 PM | $306.96 | Up $0.36 | $306.96 | $306.96 | 100 |
| 02:36 PM | $306.60 | Down $ -0.26 | $307.10 | $306.60 | 400 |
| 02:36 PM | $306.60 | Up $0.00 | $307.10 | $306.60 | 0 |
| 02:36 PM | $306.60 | Up $0.00 | $307.10 | $306.60 | 0 |
| 02:36 PM | $306.60 | Up $0.00 | $307.10 | $306.60 | 0 |
| 02:36 PM | $306.60 | Up $0.00 | $307.10 | $306.60 | 0 |
| 02:36 PM | $306.60 | Up $0.00 | $307.10 | $306.60 | 0 |
| 02:36 PM | $306.60 | Up $0.00 | $307.10 | $306.60 | 0 |
| 02:32 PM | $306.86 | Down $ -0.69 | $307.48 | $306.66 | 1,700 |
| 02:32 PM | $306.86 | Up $0.00 | $307.48 | $306.66 | 0 |
| 02:32 PM | $306.86 | Up $0.00 | $307.48 | $306.66 | 0 |
| 02:32 PM | $306.86 | Up $0.00 | $307.48 | $306.66 | 0 |
| 02:31 PM | $307.55 | Down $ -0.68 | $307.62 | $307.55 | 800 |
| 02:28 PM | $308.23 | Up $0.23 | $308.23 | $308.23 | 100 |
| 02:28 PM | $308.23 | Up $0.00 | $308.23 | $308.23 | 0 |
| 02:28 PM | $308.23 | Up $0.00 | $308.23 | $308.23 | 0 |
| 02:27 PM | $308.00 | Up $0.01 | $308.00 | $308.00 | 100 |
| 02:26 PM | $307.99 | Up $0.41 | $307.99 | $307.55 | 200 |
| 02:23 PM | $307.58 | Down $ -0.56 | $308.28 | $307.58 | 500 |
| 02:23 PM | $307.58 | Up $0.00 | $308.28 | $307.58 | 0 |
| 02:23 PM | $307.58 | Up $0.00 | $308.28 | $307.58 | 0 |
| 02:20 PM | $308.14 | Up $0.25 | $308.14 | $307.96 | 200 |
| 02:20 PM | $308.14 | Up $0.00 | $308.14 | $307.96 | 0 |
| 02:20 PM | $308.14 | Up $0.00 | $308.14 | $307.96 | 0 |
| 02:19 PM | $307.89 | Down $ -0.10 | $308.02 | $307.89 | 900 |
| 02:17 PM | $307.99 | Down $ -1.15 | $308.71 | $307.98 | 1,500 |
| 02:17 PM | $307.99 | Up $0.00 | $308.71 | $307.98 | 0 |
| 01:48 PM | $309.14 | Down $ -1.11 | $309.69 | $309.14 | 1,700 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:48 PM | $309.14 | Up $0.00 | $309.69 | $309.14 | 0 |
| 01:45 PM | $310.25 | Down $ -0.02 | $310.25 | $310.25 | 200 |
| 01:45 PM | $310.25 | Up $0.00 | $310.25 | $310.25 | 0 |
| 01:45 PM | $310.25 | Up $0.00 | $310.25 | $310.25 | 0 |
| 01:44 PM | $310.27 | Up $0.63 | $310.27 | $309.77 | 1,700 |
| 01:40 PM | $309.64 | Up $0.47 | $309.64 | $309.64 | 200 |
| 01:40 PM | $309.64 | Up $0.00 | $309.64 | $309.64 | 0 |
| 01:40 PM | $309.64 | Up $0.00 | $309.64 | $309.64 | 0 |
| 01:40 PM | $309.64 | Up $0.00 | $309.64 | $309.64 | 0 |
| 01:38 PM | $309.17 | Up $0.07 | $309.57 | $309.17 | 300 |
| 01:38 PM | $309.17 | Up $0.00 | $309.57 | $309.17 | 0 |
| 01:36 PM | $309.10 | Up $0.33 | $309.81 | $309.06 | 1,800 |
| 01:36 PM | $309.10 | Up $0.00 | $309.81 | $309.06 | 0 |
| 01:26 PM | $308.77 | Up $0.01 | $308.77 | $308.77 | 200 |
| 01:26 PM | $308.77 | Up $0.00 | $308.77 | $308.77 | 0 |
| 01:26 PM | $308.77 | Up $0.00 | $308.77 | $308.77 | 0 |
| 01:26 PM | $308.77 | Up $0.00 | $308.77 | $308.77 | 0 |
| 01:26 PM | $308.77 | Up $0.00 | $308.77 | $308.77 | 0 |
| 01:26 PM | $308.77 | Up $0.00 | $308.77 | $308.77 | 0 |
| 01:26 PM | $308.77 | Up $0.00 | $308.77 | $308.77 | 0 |
| 01:26 PM | $308.77 | Up $0.00 | $308.77 | $308.77 | 0 |
| 01:26 PM | $308.77 | Up $0.00 | $308.77 | $308.77 | 0 |
| 01:26 PM | $308.77 | Up $0.00 | $308.77 | $308.77 | 0 |
| 01:19 PM | $308.76 | Down $ -0.49 | $308.76 | $308.76 | 100 |
| 01:19 PM | $308.76 | Up $0.00 | $308.76 | $308.76 | 0 |
| 01:19 PM | $308.76 | Up $0.00 | $308.76 | $308.76 | 0 |
| 01:19 PM | $308.76 | Up $0.00 | $308.76 | $308.76 | 0 |
| 01:19 PM | $308.76 | Up $0.00 | $308.76 | $308.76 | 0 |
| 01:19 PM | $308.76 | Up $0.00 | $308.76 | $308.76 | 0 |
| 01:19 PM | $308.76 | Up $0.00 | $308.76 | $308.76 | 0 |
| 01:18 PM | $309.25 | Down $ -0.15 | $309.28 | $309.25 | 900 |
| 01:17 PM | $309.40 | Down $ -0.42 | $309.84 | $309.40 | 3,100 |
| 01:12 PM | $309.82 | Up $0.06 | $309.82 | $309.63 | 400 |
| 01:12 PM | $309.82 | Up $0.00 | $309.82 | $309.63 | 0 |
| 01:12 PM | $309.82 | Up $0.00 | $309.82 | $309.63 | 0 |
| 01:12 PM | $309.82 | Up $0.00 | $309.82 | $309.63 | 0 |
| 01:12 PM | $309.82 | Up $0.00 | $309.82 | $309.63 | 0 |
| 01:11 PM | $309.76 | Up $0.08 | $309.76 | $309.76 | 100 |
| 01:10 PM | $309.68 | Up $0.30 | $309.68 | $309.68 | 100 |
| 01:09 PM | $309.38 | Down $ -0.55 | $309.38 | $309.38 | 200 |
| 01:08 PM | $309.93 | Up $0.03 | $309.93 | $309.59 | 700 |
| 01:07 PM | $309.90 | Down $ -0.01 | $309.90 | $309.90 | 100 |
| 01:06 PM | $309.91 | Up $0.28 | $309.91 | $309.91 | 200 |
| 01:05 PM | $309.63 | Down $ -0.11 | $309.63 | $309.63 | 100 |
| 01:02 PM | $309.74 | Up $0.69 | $309.74 | $309.74 | 100 |
| 01:02 PM | $309.74 | Up $0.00 | $309.74 | $309.74 | 0 |
| 01:02 PM | $309.74 | Up $0.00 | $309.74 | $309.74 | 0 |
| 01:01 PM | $309.05 | Down $ -0.01 | $309.05 | $309.05 | 200 |
| 01:00 PM | $309.06 | Down $ -0.24 | $309.06 | $309.06 | 200 |
| 12:58 PM | $309.30 | Down $ -0.32 | $309.62 | $309.30 | 300 |
| 12:58 PM | $309.30 | Up $0.00 | $309.62 | $309.30 | 0 |
| 12:57 PM | $309.62 | Down $ -0.60 | $310.22 | $309.62 | 500 |
| 12:53 PM | $310.22 | Down $ -0.01 | $310.22 | $310.22 | 100 |
| 12:53 PM | $310.22 | Up $0.00 | $310.22 | $310.22 | 0 |
| 12:53 PM | $310.22 | Up $0.00 | $310.22 | $310.22 | 0 |
| 12:53 PM | $310.22 | Up $0.00 | $310.22 | $310.22 | 0 |
| 12:52 PM | $310.23 | Up $0.76 | $310.23 | $309.75 | 1,100 |
| 12:50 PM | $309.47 | Down $ -0.01 | $309.47 | $309.47 | 100 |
| 12:50 PM | $309.47 | Up $0.00 | $309.47 | $309.47 | 0 |
| 12:48 PM | $309.48 | Up $0.11 | $309.48 | $309.48 | 200 |
| 12:48 PM | $309.48 | Up $0.00 | $309.48 | $309.48 | 0 |
| 12:41 PM | $309.37 | Up $0.12 | $309.37 | $309.37 | 100 |
| 12:41 PM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 12:41 PM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 12:41 PM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 12:41 PM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 12:41 PM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 12:41 PM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 12:39 PM | $309.25 | Up $0.58 | $309.25 | $309.25 | 100 |
| 12:39 PM | $309.25 | Up $0.00 | $309.25 | $309.25 | 0 |
| 12:26 PM | $308.67 | Up $0.47 | $309.25 | $308.67 | 1,300 |
| 12:26 PM | $308.67 | Up $0.00 | $309.25 | $308.67 | 0 |
| 12:26 PM | $308.67 | Up $0.00 | $309.25 | $308.67 | 0 |
| 12:26 PM | $308.67 | Up $0.00 | $309.25 | $308.67 | 0 |
| 12:26 PM | $308.67 | Up $0.00 | $309.25 | $308.67 | 0 |
| 12:26 PM | $308.67 | Up $0.00 | $309.25 | $308.67 | 0 |
| 12:26 PM | $308.67 | Up $0.00 | $309.25 | $308.67 | 0 |
| 12:26 PM | $308.67 | Up $0.00 | $309.25 | $308.67 | 0 |
| 12:26 PM | $308.67 | Up $0.00 | $309.25 | $308.67 | 0 |
| 12:26 PM | $308.67 | Up $0.00 | $309.25 | $308.67 | 0 |
| 12:26 PM | $308.67 | Up $0.00 | $309.25 | $308.67 | 0 |
| 12:26 PM | $308.67 | Up $0.00 | $309.25 | $308.67 | 0 |
| 12:26 PM | $308.67 | Up $0.00 | $309.25 | $308.67 | 0 |
| 12:23 PM | $308.20 | Up $0.84 | $308.20 | $307.65 | 400 |
| 12:23 PM | $308.20 | Up $0.00 | $308.20 | $307.65 | 0 |
| 12:23 PM | $308.20 | Up $0.00 | $308.20 | $307.65 | 0 |
| 12:19 PM | $307.36 | Down $ -0.59 | $307.65 | $307.36 | 200 |
| 12:19 PM | $307.36 | Up $0.00 | $307.65 | $307.36 | 0 |
| 12:19 PM | $307.36 | Up $0.00 | $307.65 | $307.36 | 0 |
| 12:19 PM | $307.36 | Up $0.00 | $307.65 | $307.36 | 0 |
| 12:15 PM | $307.95 | Up $0.42 | $307.95 | $307.95 | 100 |
| 12:15 PM | $307.95 | Up $0.00 | $307.95 | $307.95 | 0 |
| 12:15 PM | $307.95 | Up $0.00 | $307.95 | $307.95 | 0 |
| 12:15 PM | $307.95 | Up $0.00 | $307.95 | $307.95 | 0 |
| 12:13 PM | $307.53 | Up $0.07 | $307.53 | $307.53 | 100 |
| 12:13 PM | $307.53 | Up $0.00 | $307.53 | $307.53 | 0 |
| 12:11 PM | $307.46 | Down $ -0.28 | $307.82 | $307.46 | 400 |
| 12:11 PM | $307.46 | Up $0.00 | $307.82 | $307.46 | 0 |
| 12:09 PM | $307.74 | Down $ -0.26 | $307.74 | $307.74 | 200 |
| 12:09 PM | $307.74 | Up $0.00 | $307.74 | $307.74 | 0 |
| 12:07 PM | $308.00 | Up $0.25 | $308.00 | $308.00 | 100 |
| 12:07 PM | $308.00 | Up $0.00 | $308.00 | $308.00 | 0 |
| 12:06 PM | $307.75 | Down $ -0.11 | $307.75 | $307.75 | 200 |
| 12:05 PM | $307.86 | Down $ -0.63 | $308.08 | $307.86 | 2,200 |
| 12:03 PM | $308.50 | Up $0.00 | $308.50 | $308.50 | 100 |
| 12:03 PM | $308.50 | Up $0.00 | $308.50 | $308.50 | 0 |
| 12:00 PM | $308.50 | Up $0.01 | $308.50 | $308.50 | 100 |
| 12:00 PM | $308.50 | Up $0.00 | $308.50 | $308.50 | 0 |
| 12:00 PM | $308.50 | Up $0.00 | $308.50 | $308.50 | 0 |
| 11:55 AM | $308.48 | Up $0.48 | $308.48 | $308.43 | 400 |
| 11:55 AM | $308.48 | Up $0.00 | $308.48 | $308.43 | 0 |
| 11:55 AM | $308.48 | Up $0.00 | $308.48 | $308.43 | 0 |
| 11:55 AM | $308.48 | Up $0.00 | $308.48 | $308.43 | 0 |
| 11:55 AM | $308.48 | Up $0.00 | $308.48 | $308.43 | 0 |
| 11:54 AM | $308.00 | Down $ -0.42 | $308.00 | $308.00 | 200 |
| 11:50 AM | $308.42 | Up $0.29 | $308.42 | $308.42 | 100 |
| 11:50 AM | $308.42 | Up $0.00 | $308.42 | $308.42 | 0 |
| 11:50 AM | $308.42 | Up $0.00 | $308.42 | $308.42 | 0 |
| 11:50 AM | $308.42 | Up $0.00 | $308.42 | $308.42 | 0 |
| 11:48 AM | $308.13 | Up $0.00 | $308.19 | $308.13 | 400 |
| 11:48 AM | $308.13 | Up $0.00 | $308.19 | $308.13 | 0 |
| 11:47 AM | $308.13 | Up $0.35 | $308.13 | $308.13 | 100 |
| 11:45 AM | $307.78 | Up $0.20 | $307.98 | $307.52 | 1,700 |
| 11:45 AM | $307.78 | Up $0.00 | $307.98 | $307.52 | 0 |
| 11:40 AM | $307.58 | Up $0.26 | $307.58 | $307.58 | 100 |
| 11:40 AM | $307.58 | Up $0.00 | $307.58 | $307.58 | 0 |
| 11:40 AM | $307.58 | Up $0.00 | $307.58 | $307.58 | 0 |
| 11:40 AM | $307.58 | Up $0.00 | $307.58 | $307.58 | 0 |
| 11:40 AM | $307.58 | Up $0.00 | $307.58 | $307.58 | 0 |
| 11:38 AM | $307.32 | Down $ -0.38 | $307.56 | $307.32 | 400 |
| 11:38 AM | $307.32 | Up $0.00 | $307.56 | $307.32 | 0 |
| 11:36 AM | $307.70 | Up $0.12 | $307.70 | $307.70 | 100 |
| 11:36 AM | $307.70 | Up $0.00 | $307.70 | $307.70 | 0 |
| 11:35 AM | $307.58 | Up $0.28 | $307.58 | $307.58 | 100 |
| 11:34 AM | $307.30 | Down $ -0.41 | $307.30 | $307.28 | 300 |
| 11:33 AM | $307.71 | Up $0.06 | $307.71 | $307.10 | 1,500 |
| 11:30 AM | $307.65 | Down $ -0.18 | $307.65 | $307.65 | 100 |
| 11:30 AM | $307.65 | Up $0.00 | $307.65 | $307.65 | 0 |
| 11:30 AM | $307.65 | Up $0.00 | $307.65 | $307.65 | 0 |
| 11:25 AM | $307.82 | Up $0.00 | $307.82 | $307.82 | 100 |
| 11:25 AM | $307.82 | Up $0.00 | $307.82 | $307.82 | 0 |
| 11:25 AM | $307.82 | Up $0.00 | $307.82 | $307.82 | 0 |
| 11:25 AM | $307.82 | Up $0.00 | $307.82 | $307.82 | 0 |
| 11:25 AM | $307.82 | Up $0.00 | $307.82 | $307.82 | 0 |
| 11:21 AM | $307.82 | Up $0.15 | $307.82 | $307.82 | 100 |
| 11:21 AM | $307.82 | Up $0.00 | $307.82 | $307.82 | 0 |
| 11:21 AM | $307.82 | Up $0.00 | $307.82 | $307.82 | 0 |
| 11:21 AM | $307.82 | Up $0.00 | $307.82 | $307.82 | 0 |
| 11:20 AM | $307.67 | Down $ -0.16 | $307.67 | $307.67 | 100 |
| 11:19 AM | $307.83 | Up $0.24 | $307.83 | $307.83 | 100 |
| 11:15 AM | $307.59 | Down $ -0.75 | $307.59 | $307.36 | 1,600 |
| 11:15 AM | $307.59 | Up $0.00 | $307.59 | $307.36 | 0 |
| 11:15 AM | $307.59 | Up $0.00 | $307.59 | $307.36 | 0 |
| 11:15 AM | $307.59 | Up $0.00 | $307.59 | $307.36 | 0 |
| 11:06 AM | $308.34 | Up $0.70 | $308.34 | $308.34 | 100 |
| 11:06 AM | $308.34 | Up $0.00 | $308.34 | $308.34 | 0 |
| 11:06 AM | $308.34 | Up $0.00 | $308.34 | $308.34 | 0 |
| 11:06 AM | $308.34 | Up $0.00 | $308.34 | $308.34 | 0 |
| 11:06 AM | $308.34 | Up $0.00 | $308.34 | $308.34 | 0 |
| 11:06 AM | $308.34 | Up $0.00 | $308.34 | $308.34 | 0 |
| 11:06 AM | $308.34 | Up $0.00 | $308.34 | $308.34 | 0 |
| 11:06 AM | $308.34 | Up $0.00 | $308.34 | $308.34 | 0 |
| 11:06 AM | $308.34 | Up $0.00 | $308.34 | $308.34 | 0 |
| 11:03 AM | $307.64 | Down $ -0.78 | $307.86 | $307.64 | 300 |
| 11:03 AM | $307.64 | Up $0.00 | $307.86 | $307.64 | 0 |
| 11:03 AM | $307.64 | Up $0.00 | $307.86 | $307.64 | 0 |
| 11:02 AM | $308.42 | Down $ -0.48 | $308.42 | $308.42 | 100 |
| 10:59 AM | $308.90 | Up $0.96 | $308.90 | $307.61 | 1,900 |
| 10:59 AM | $308.90 | Up $0.00 | $308.90 | $307.61 | 0 |
| 10:59 AM | $308.90 | Up $0.00 | $308.90 | $307.61 | 0 |
| 10:57 AM | $307.94 | Up $0.31 | $307.94 | $307.94 | 100 |
| 10:57 AM | $307.94 | Up $0.00 | $307.94 | $307.94 | 0 |
| 10:54 AM | $307.63 | Down $ -0.51 | $307.98 | $307.63 | 1,000 |
| 10:54 AM | $307.63 | Up $0.00 | $307.98 | $307.63 | 0 |
| 10:54 AM | $307.63 | Up $0.00 | $307.98 | $307.63 | 0 |
| 10:53 AM | $308.14 | Up $0.46 | $308.14 | $308.14 | 100 |
| 10:51 AM | $307.68 | Up $0.67 | $308.00 | $307.54 | 700 |
| 10:51 AM | $307.68 | Up $0.00 | $308.00 | $307.54 | 0 |
| 10:46 AM | $307.01 | Up $0.55 | $307.01 | $306.75 | 500 |
| 10:46 AM | $307.01 | Up $0.00 | $307.01 | $306.75 | 0 |
| 10:46 AM | $307.01 | Up $0.00 | $307.01 | $306.75 | 0 |
| 10:46 AM | $307.01 | Up $0.00 | $307.01 | $306.75 | 0 |
| 10:46 AM | $307.01 | Up $0.00 | $307.01 | $306.75 | 0 |
| 10:45 AM | $306.46 | Down $ -0.08 | $306.47 | $306.45 | 500 |
| 10:38 AM | $306.54 | Up $0.38 | $306.54 | $306.19 | 300 |
| 10:38 AM | $306.54 | Up $0.00 | $306.54 | $306.19 | 0 |
| 10:38 AM | $306.54 | Up $0.00 | $306.54 | $306.19 | 0 |
| 10:38 AM | $306.54 | Up $0.00 | $306.54 | $306.19 | 0 |
| 10:38 AM | $306.54 | Up $0.00 | $306.54 | $306.19 | 0 |
| 10:38 AM | $306.54 | Up $0.00 | $306.54 | $306.19 | 0 |
| 10:38 AM | $306.54 | Up $0.00 | $306.54 | $306.19 | 0 |
| 10:35 AM | $306.17 | Down $ -0.03 | $306.62 | $306.17 | 200 |
| 10:35 AM | $306.17 | Up $0.00 | $306.62 | $306.17 | 0 |
| 10:35 AM | $306.17 | Up $0.00 | $306.62 | $306.17 | 0 |
| 10:34 AM | $306.20 | Down $ -0.01 | $306.20 | $306.20 | 500 |
| 10:31 AM | $306.21 | Down $ -0.87 | $306.23 | $306.21 | 500 |
| 10:31 AM | $306.21 | Up $0.00 | $306.23 | $306.21 | 0 |
| 10:31 AM | $306.21 | Up $0.00 | $306.23 | $306.21 | 0 |
| 10:30 AM | $307.08 | Down $ -0.58 | $307.08 | $307.08 | 300 |
| 10:26 AM | $307.66 | Down $ -0.92 | $308.01 | $307.66 | 1,100 |
| 10:26 AM | $307.66 | Up $0.00 | $308.01 | $307.66 | 0 |
| 10:26 AM | $307.66 | Up $0.00 | $308.01 | $307.66 | 0 |
| 10:26 AM | $307.66 | Up $0.00 | $308.01 | $307.66 | 0 |
| 10:21 AM | $308.58 | Up $0.27 | $308.58 | $308.33 | 600 |
| 10:21 AM | $308.58 | Up $0.00 | $308.58 | $308.33 | 0 |
| 10:21 AM | $308.58 | Up $0.00 | $308.58 | $308.33 | 0 |
| 10:21 AM | $308.58 | Up $0.00 | $308.58 | $308.33 | 0 |
| 10:21 AM | $308.58 | Up $0.00 | $308.58 | $308.33 | 0 |
| 10:19 AM | $308.31 | Up $0.31 | $308.31 | $308.31 | 100 |
| 10:19 AM | $308.31 | Up $0.00 | $308.31 | $308.31 | 0 |
| 10:18 AM | $308.00 | Up $0.47 | $308.03 | $307.94 | 800 |
| 10:16 AM | $307.53 | Down $ -0.51 | $308.35 | $307.52 | 600 |
| 10:16 AM | $307.53 | Up $0.00 | $308.35 | $307.52 | 0 |
| 10:13 AM | $308.04 | Up $0.04 | $308.04 | $308.00 | 300 |
| 10:13 AM | $308.04 | Up $0.00 | $308.04 | $308.00 | 0 |
| 10:13 AM | $308.04 | Up $0.00 | $308.04 | $308.00 | 0 |
| 10:08 AM | $308.00 | Up $1.00 | $308.00 | $307.32 | 1,300 |
| 10:08 AM | $308.00 | Up $0.00 | $308.00 | $307.32 | 0 |
| 10:08 AM | $308.00 | Up $0.00 | $308.00 | $307.32 | 0 |
| 10:08 AM | $308.00 | Up $0.00 | $308.00 | $307.32 | 0 |
| 10:08 AM | $308.00 | Up $0.00 | $308.00 | $307.32 | 0 |
| 10:07 AM | $307.00 | Down $ -0.22 | $307.00 | $307.00 | 100 |
| 10:06 AM | $307.22 | Up $0.25 | $307.22 | $307.02 | 200 |
| 10:04 AM | $306.97 | Up $0.92 | $306.97 | $306.97 | 100 |
| 10:04 AM | $306.97 | Up $0.00 | $306.97 | $306.97 | 0 |
| 10:02 AM | $306.05 | Up $0.96 | $306.05 | $305.24 | 600 |
| 10:02 AM | $306.05 | Up $0.00 | $306.05 | $305.24 | 0 |
| 10:00 AM | $305.09 | Up $0.75 | $305.09 | $304.00 | 1,900 |
| 10:00 AM | $305.09 | Up $0.00 | $305.09 | $304.00 | 0 |
| 09:59 AM | $304.34 | Down $ -0.66 | $304.34 | $304.34 | 100 |
| 09:56 AM | $305.00 | Down $ -1.03 | $305.82 | $305.00 | 1,500 |
| 09:56 AM | $305.00 | Up $0.00 | $305.82 | $305.00 | 0 |
| 09:56 AM | $305.00 | Up $0.00 | $305.82 | $305.00 | 0 |
| 09:53 AM | $306.03 | Up $0.03 | $306.03 | $305.35 | 800 |
| 09:53 AM | $306.03 | Up $0.00 | $306.03 | $305.35 | 0 |
| 09:53 AM | $306.03 | Up $0.00 | $306.03 | $305.35 | 0 |
| 09:52 AM | $306.00 | Down $ -0.11 | $306.00 | $306.00 | 500 |
| 09:51 AM | $306.11 | Down $ -0.89 | $306.52 | $306.11 | 900 |
| 09:50 AM | $307.00 | Up $0.00 | $307.02 | $307.00 | 1,600 |
| 09:49 AM | $307.00 | Down $ -1.00 | $307.03 | $307.00 | 900 |
| 09:48 AM | $308.00 | Up $0.61 | $308.00 | $307.39 | 500 |
| 09:47 AM | $307.39 | Up $0.77 | $307.39 | $307.00 | 1,100 |
| 09:46 AM | $306.62 | Down $ -0.84 | $307.46 | $306.62 | 1,200 |
| 09:45 AM | $307.46 | Down $ -0.80 | $307.46 | $306.79 | 600 |
| 09:42 AM | $308.26 | Down $ -2.09 | $308.26 | $308.26 | 100 |
| 09:42 AM | $308.26 | Up $0.00 | $308.26 | $308.26 | 0 |
| 09:42 AM | $308.26 | Up $0.00 | $308.26 | $308.26 | 0 |
| 09:32 AM | $310.35 | Up $1.06 | $310.42 | $310.35 | 200 |
| 09:32 AM | $310.35 | Up $0.00 | $310.42 | $310.35 | 0 |
| 09:32 AM | $310.35 | Up $0.00 | $310.42 | $310.35 | 0 |
| 09:32 AM | $310.35 | Up $0.00 | $310.42 | $310.35 | 0 |
| 09:32 AM | $310.35 | Up $0.00 | $310.42 | $310.35 | 0 |
| 09:32 AM | $310.35 | Up $0.00 | $310.42 | $310.35 | 0 |
| 09:32 AM | $310.35 | Up $0.00 | $310.42 | $310.35 | 0 |
| 09:32 AM | $310.35 | Up $0.00 | $310.42 | $310.35 | 0 |
| 09:32 AM | $310.35 | Up $0.00 | $310.42 | $310.35 | 0 |
| 09:32 AM | $310.35 | Up $0.00 | $310.42 | $310.35 | 0 |
| 09:31 AM | $309.29 | Up $0.38 | $310.35 | $309.29 | 900 |
| 09:30 AM | $308.91 | Down $ -0.05 | $308.91 | $308.91 | 1,200 |
| Previous close | $308.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table