Find a quote
BOMBARDIER INC., CL. B, SV
316.18 Down -2.46 (-0.78 %)
Delayed : 2026/06/24 16:03:45
- Previous close $318.64
- Opening $317.92
- Today High $319.38
- Today Low $311.83
- Price Bid $315.33
- Price Ask $315.33
- 52 Weeks High $329.16
- 52 Weeks Low $112.44
- Size Bid 6
- Size Ask 17
- Volume 271,577
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $316.18 | Up $0.30 | $316.18 | $316.18 | 48,100 |
| 03:59 PM | $315.88 | Down $ -0.39 | $316.40 | $315.26 | 9,500 |
| 03:58 PM | $316.27 | Down $ -0.37 | $316.65 | $316.27 | 5,300 |
| 03:57 PM | $316.64 | Down $ -0.12 | $316.76 | $316.48 | 3,300 |
| 03:56 PM | $316.76 | Up $0.26 | $316.77 | $316.42 | 1,700 |
| 03:55 PM | $316.50 | Up $0.31 | $316.50 | $316.11 | 2,400 |
| 03:54 PM | $316.19 | Down $ -0.06 | $316.40 | $316.19 | 1,100 |
| 03:53 PM | $316.25 | Up $0.24 | $316.50 | $315.67 | 1,200 |
| 03:52 PM | $316.01 | Down $ -0.21 | $316.22 | $315.66 | 400 |
| 03:51 PM | $316.22 | Up $0.61 | $316.22 | $315.60 | 300 |
| 03:50 PM | $315.61 | Down $ -0.39 | $316.01 | $315.46 | 2,300 |
| 03:49 PM | $316.00 | Up $0.00 | $316.00 | $316.00 | 100 |
| 03:47 PM | $316.00 | Up $1.92 | $316.00 | $314.36 | 2,300 |
| 03:47 PM | $316.00 | Up $0.00 | $316.00 | $314.36 | 0 |
| 03:46 PM | $314.08 | Down $ -0.19 | $314.08 | $314.08 | 100 |
| 03:45 PM | $314.27 | Up $0.13 | $314.31 | $314.05 | 500 |
| 03:43 PM | $314.14 | Up $0.35 | $314.14 | $313.80 | 200 |
| 03:43 PM | $314.14 | Up $0.00 | $314.14 | $313.80 | 0 |
| 03:42 PM | $313.79 | Down $ -0.27 | $314.00 | $313.79 | 1,100 |
| 03:40 PM | $314.06 | Down $ -0.04 | $314.10 | $314.06 | 200 |
| 03:40 PM | $314.06 | Up $0.00 | $314.10 | $314.06 | 0 |
| 03:38 PM | $314.10 | Down $ -0.12 | $314.50 | $314.10 | 1,600 |
| 03:38 PM | $314.10 | Up $0.00 | $314.50 | $314.10 | 0 |
| 03:36 PM | $314.22 | Down $ -0.01 | $314.22 | $314.22 | 100 |
| 03:36 PM | $314.22 | Up $0.00 | $314.22 | $314.22 | 0 |
| 03:34 PM | $314.23 | Down $ -0.69 | $314.23 | $314.23 | 100 |
| 03:34 PM | $314.23 | Up $0.00 | $314.23 | $314.23 | 0 |
| 03:33 PM | $314.92 | Up $0.01 | $314.92 | $314.92 | 100 |
| 03:32 PM | $314.91 | Up $0.04 | $314.91 | $314.91 | 100 |
| 03:30 PM | $314.87 | Up $0.82 | $314.87 | $314.05 | 500 |
| 03:30 PM | $314.87 | Up $0.00 | $314.87 | $314.05 | 0 |
| 03:29 PM | $314.05 | Down $ -0.73 | $314.78 | $314.05 | 300 |
| 03:28 PM | $314.78 | Up $0.84 | $314.78 | $314.00 | 1,300 |
| 03:27 PM | $313.94 | Up $0.50 | $313.94 | $313.44 | 200 |
| 03:26 PM | $313.44 | Down $ -0.55 | $313.44 | $313.44 | 100 |
| 03:25 PM | $313.99 | Up $0.84 | $314.00 | $313.29 | 1,100 |
| 03:23 PM | $313.15 | Up $0.05 | $313.15 | $313.15 | 300 |
| 03:23 PM | $313.15 | Up $0.00 | $313.15 | $313.15 | 0 |
| 03:21 PM | $313.10 | Up $0.06 | $313.10 | $313.10 | 100 |
| 03:21 PM | $313.10 | Up $0.00 | $313.10 | $313.10 | 0 |
| 03:20 PM | $313.04 | Down $ -0.26 | $313.46 | $313.04 | 800 |
| 03:19 PM | $313.30 | Down $ -0.26 | $313.51 | $313.30 | 600 |
| 03:16 PM | $313.56 | Up $0.01 | $313.56 | $313.56 | 200 |
| 03:16 PM | $313.56 | Up $0.00 | $313.56 | $313.56 | 0 |
| 03:16 PM | $313.56 | Up $0.00 | $313.56 | $313.56 | 0 |
| 03:10 PM | $313.55 | Down $ -0.06 | $313.62 | $313.55 | 300 |
| 03:10 PM | $313.55 | Up $0.00 | $313.62 | $313.55 | 0 |
| 03:10 PM | $313.55 | Up $0.00 | $313.62 | $313.55 | 0 |
| 03:10 PM | $313.55 | Up $0.00 | $313.62 | $313.55 | 0 |
| 03:10 PM | $313.55 | Up $0.00 | $313.62 | $313.55 | 0 |
| 03:10 PM | $313.55 | Up $0.00 | $313.62 | $313.55 | 0 |
| 03:08 PM | $313.61 | Down $ -0.33 | $314.53 | $313.61 | 2,400 |
| 03:08 PM | $313.61 | Up $0.00 | $314.53 | $313.61 | 0 |
| 03:07 PM | $313.94 | Down $ -0.56 | $313.95 | $313.94 | 800 |
| 03:04 PM | $314.50 | Up $0.06 | $314.50 | $314.50 | 200 |
| 03:04 PM | $314.50 | Up $0.00 | $314.50 | $314.50 | 0 |
| 03:04 PM | $314.50 | Up $0.00 | $314.50 | $314.50 | 0 |
| 03:03 PM | $314.44 | Up $0.16 | $314.44 | $314.00 | 1,400 |
| 02:57 PM | $314.28 | Up $0.53 | $314.28 | $314.07 | 400 |
| 02:57 PM | $314.28 | Up $0.00 | $314.28 | $314.07 | 0 |
| 02:57 PM | $314.28 | Up $0.00 | $314.28 | $314.07 | 0 |
| 02:57 PM | $314.28 | Up $0.00 | $314.28 | $314.07 | 0 |
| 02:57 PM | $314.28 | Up $0.00 | $314.28 | $314.07 | 0 |
| 02:57 PM | $314.28 | Up $0.00 | $314.28 | $314.07 | 0 |
| 02:55 PM | $313.75 | Up $0.25 | $314.07 | $313.75 | 700 |
| 02:55 PM | $313.75 | Up $0.00 | $314.07 | $313.75 | 0 |
| 02:51 PM | $313.50 | Up $0.52 | $313.50 | $313.50 | 100 |
| 02:51 PM | $313.50 | Up $0.00 | $313.50 | $313.50 | 0 |
| 02:51 PM | $313.50 | Up $0.00 | $313.50 | $313.50 | 0 |
| 02:51 PM | $313.50 | Up $0.00 | $313.50 | $313.50 | 0 |
| 02:50 PM | $312.98 | Down $ -0.44 | $313.27 | $312.98 | 200 |
| 02:49 PM | $313.42 | Down $ -0.64 | $313.42 | $313.41 | 200 |
| 02:48 PM | $314.07 | Up $0.13 | $314.07 | $314.07 | 100 |
| 02:44 PM | $313.93 | Down $ -0.34 | $313.93 | $313.93 | 100 |
| 02:44 PM | $313.93 | Up $0.00 | $313.93 | $313.93 | 0 |
| 02:44 PM | $313.93 | Up $0.00 | $313.93 | $313.93 | 0 |
| 02:44 PM | $313.93 | Up $0.00 | $313.93 | $313.93 | 0 |
| 02:40 PM | $314.27 | Down $ -0.73 | $314.49 | $314.27 | 500 |
| 02:40 PM | $314.27 | Up $0.00 | $314.49 | $314.27 | 0 |
| 02:40 PM | $314.27 | Up $0.00 | $314.49 | $314.27 | 0 |
| 02:40 PM | $314.27 | Up $0.00 | $314.49 | $314.27 | 0 |
| 02:37 PM | $315.00 | Up $0.00 | $315.00 | $315.00 | 400 |
| 02:37 PM | $315.00 | Up $0.00 | $315.00 | $315.00 | 0 |
| 02:37 PM | $315.00 | Up $0.00 | $315.00 | $315.00 | 0 |
| 02:36 PM | $315.00 | Up $0.54 | $315.00 | $315.00 | 100 |
| 02:35 PM | $314.47 | Down $ -0.22 | $314.47 | $314.44 | 500 |
| 02:29 PM | $314.69 | Down $ -0.63 | $314.91 | $314.30 | 1,000 |
| 02:29 PM | $314.69 | Up $0.00 | $314.91 | $314.30 | 0 |
| 02:29 PM | $314.69 | Up $0.00 | $314.91 | $314.30 | 0 |
| 02:29 PM | $314.69 | Up $0.00 | $314.91 | $314.30 | 0 |
| 02:29 PM | $314.69 | Up $0.00 | $314.91 | $314.30 | 0 |
| 02:29 PM | $314.69 | Up $0.00 | $314.91 | $314.30 | 0 |
| 02:25 PM | $315.32 | Up $0.16 | $315.32 | $315.32 | 300 |
| 02:25 PM | $315.32 | Up $0.00 | $315.32 | $315.32 | 0 |
| 02:25 PM | $315.32 | Up $0.00 | $315.32 | $315.32 | 0 |
| 02:25 PM | $315.32 | Up $0.00 | $315.32 | $315.32 | 0 |
| 02:24 PM | $315.16 | Up $0.14 | $315.16 | $315.03 | 500 |
| 02:23 PM | $315.03 | Up $0.10 | $315.14 | $314.82 | 2,300 |
| 02:20 PM | $314.92 | Up $0.00 | $314.92 | $314.92 | 100 |
| 02:20 PM | $314.92 | Up $0.00 | $314.92 | $314.92 | 0 |
| 02:20 PM | $314.92 | Up $0.00 | $314.92 | $314.92 | 0 |
| 02:19 PM | $314.92 | Down $ -0.22 | $314.92 | $314.92 | 200 |
| 02:18 PM | $315.14 | Up $0.53 | $315.14 | $315.12 | 300 |
| 02:17 PM | $314.61 | Up $0.06 | $314.61 | $314.61 | 1,200 |
| 02:16 PM | $314.56 | Up $0.31 | $315.12 | $314.25 | 3,700 |
| 02:15 PM | $314.25 | Up $0.01 | $314.25 | $314.25 | 100 |
| 02:13 PM | $314.24 | Up $0.23 | $314.24 | $314.01 | 300 |
| 02:13 PM | $314.24 | Up $0.00 | $314.24 | $314.01 | 0 |
| 02:11 PM | $314.01 | Up $0.07 | $314.01 | $314.00 | 300 |
| 02:11 PM | $314.01 | Up $0.00 | $314.01 | $314.00 | 0 |
| 02:10 PM | $313.94 | Up $0.30 | $313.96 | $313.85 | 600 |
| 02:09 PM | $313.64 | Up $0.07 | $313.85 | $313.58 | 900 |
| 02:08 PM | $313.57 | Up $0.11 | $313.57 | $313.57 | 100 |
| 02:07 PM | $313.46 | Up $0.43 | $313.46 | $313.46 | 100 |
| 02:06 PM | $313.03 | Down $ -0.30 | $313.03 | $313.03 | 100 |
| 02:01 PM | $313.33 | Up $0.57 | $313.33 | $313.25 | 400 |
| 02:01 PM | $313.33 | Up $0.00 | $313.33 | $313.25 | 0 |
| 02:01 PM | $313.33 | Up $0.00 | $313.33 | $313.25 | 0 |
| 02:01 PM | $313.33 | Up $0.00 | $313.33 | $313.25 | 0 |
| 02:01 PM | $313.33 | Up $0.00 | $313.33 | $313.25 | 0 |
| 01:59 PM | $312.76 | Down $ -0.12 | $312.76 | $312.76 | 100 |
| 01:59 PM | $312.76 | Up $0.00 | $312.76 | $312.76 | 0 |
| 01:58 PM | $312.88 | Down $ -0.03 | $312.91 | $312.88 | 1,000 |
| 01:57 PM | $312.91 | Down $ -0.38 | $312.91 | $312.91 | 100 |
| 01:56 PM | $313.29 | Up $0.21 | $313.29 | $313.20 | 1,200 |
| 01:55 PM | $313.08 | Up $0.34 | $313.08 | $312.80 | 700 |
| 01:54 PM | $312.74 | Up $0.23 | $312.74 | $312.74 | 100 |
| 01:53 PM | $312.51 | Down $ -0.30 | $312.51 | $312.50 | 200 |
| 01:52 PM | $312.81 | Up $0.46 | $312.81 | $312.81 | 100 |
| 01:51 PM | $312.35 | Down $ -0.05 | $312.35 | $312.35 | 100 |
| 01:49 PM | $312.40 | Up $0.10 | $312.50 | $312.40 | 400 |
| 01:49 PM | $312.40 | Up $0.00 | $312.50 | $312.40 | 0 |
| 01:47 PM | $312.30 | Down $ -0.02 | $312.34 | $312.30 | 300 |
| 01:47 PM | $312.30 | Up $0.00 | $312.34 | $312.30 | 0 |
| 01:46 PM | $312.32 | Down $ -0.62 | $312.36 | $312.32 | 400 |
| 01:44 PM | $312.94 | Down $ -0.03 | $312.94 | $312.94 | 100 |
| 01:44 PM | $312.94 | Up $0.00 | $312.94 | $312.94 | 0 |
| 01:43 PM | $312.97 | Up $1.14 | $312.97 | $312.65 | 400 |
| 01:41 PM | $311.83 | Down $ -0.18 | $312.38 | $311.83 | 1,200 |
| 01:41 PM | $311.83 | Up $0.00 | $312.38 | $311.83 | 0 |
| 01:40 PM | $312.01 | Down $ -0.53 | $312.17 | $311.95 | 3,200 |
| 01:39 PM | $312.54 | Up $0.44 | $312.54 | $312.53 | 200 |
| 01:38 PM | $312.10 | Down $ -0.38 | $312.13 | $312.10 | 300 |
| 01:36 PM | $312.48 | Down $ -0.51 | $313.00 | $312.48 | 700 |
| 01:36 PM | $312.48 | Up $0.00 | $313.00 | $312.48 | 0 |
| 01:32 PM | $312.99 | Down $ -0.41 | $312.99 | $312.99 | 100 |
| 01:32 PM | $312.99 | Up $0.00 | $312.99 | $312.99 | 0 |
| 01:32 PM | $312.99 | Up $0.00 | $312.99 | $312.99 | 0 |
| 01:32 PM | $312.99 | Up $0.00 | $312.99 | $312.99 | 0 |
| 01:31 PM | $313.40 | Down $ -0.30 | $313.51 | $313.00 | 1,300 |
| 01:28 PM | $313.70 | Down $ -0.30 | $313.70 | $313.66 | 200 |
| 01:28 PM | $313.70 | Up $0.00 | $313.70 | $313.66 | 0 |
| 01:28 PM | $313.70 | Up $0.00 | $313.70 | $313.66 | 0 |
| 01:27 PM | $314.00 | Up $0.56 | $314.00 | $314.00 | 100 |
| 01:26 PM | $313.44 | Down $ -0.56 | $313.64 | $313.44 | 500 |
| 01:25 PM | $314.00 | Down $ -0.43 | $314.28 | $314.00 | 3,800 |
| 01:21 PM | $314.43 | Down $ -1.71 | $315.31 | $314.43 | 2,900 |
| 01:21 PM | $314.43 | Up $0.00 | $315.31 | $314.43 | 0 |
| 01:21 PM | $314.43 | Up $0.00 | $315.31 | $314.43 | 0 |
| 01:21 PM | $314.43 | Up $0.00 | $315.31 | $314.43 | 0 |
| 01:20 PM | $316.14 | Up $0.41 | $316.14 | $315.73 | 200 |
| 01:19 PM | $315.73 | Up $0.00 | $315.98 | $315.73 | 200 |
| 01:18 PM | $315.73 | Down $ -0.22 | $315.73 | $315.73 | 100 |
| 01:17 PM | $315.95 | Up $0.34 | $315.95 | $315.95 | 100 |
| 01:16 PM | $315.61 | Down $ -0.33 | $315.94 | $315.61 | 1,200 |
| 01:15 PM | $315.94 | Down $ -0.40 | $315.94 | $315.94 | 100 |
| 01:14 PM | $316.34 | Down $ -0.32 | $316.40 | $316.00 | 1,200 |
| 01:12 PM | $316.66 | Up $0.74 | $316.66 | $316.57 | 300 |
| 01:12 PM | $316.66 | Up $0.00 | $316.66 | $316.57 | 0 |
| 01:10 PM | $315.92 | Down $ -0.71 | $315.92 | $315.92 | 200 |
| 01:10 PM | $315.92 | Up $0.00 | $315.92 | $315.92 | 0 |
| 01:07 PM | $316.63 | Up $0.34 | $316.63 | $316.63 | 100 |
| 01:07 PM | $316.63 | Up $0.00 | $316.63 | $316.63 | 0 |
| 01:07 PM | $316.63 | Up $0.00 | $316.63 | $316.63 | 0 |
| 01:06 PM | $316.29 | Down $ -0.44 | $316.29 | $316.29 | 100 |
| 01:03 PM | $316.73 | Up $0.14 | $316.73 | $316.60 | 500 |
| 01:03 PM | $316.73 | Up $0.00 | $316.73 | $316.60 | 0 |
| 01:03 PM | $316.73 | Up $0.00 | $316.73 | $316.60 | 0 |
| 01:02 PM | $316.59 | Up $0.87 | $316.59 | $316.27 | 1,000 |
| 01:00 PM | $315.72 | Down $ -0.05 | $315.72 | $315.72 | 100 |
| 01:00 PM | $315.72 | Up $0.00 | $315.72 | $315.72 | 0 |
| 12:56 PM | $315.77 | Down $ -0.36 | $315.77 | $315.77 | 100 |
| 12:56 PM | $315.77 | Up $0.00 | $315.77 | $315.77 | 0 |
| 12:56 PM | $315.77 | Up $0.00 | $315.77 | $315.77 | 0 |
| 12:56 PM | $315.77 | Up $0.00 | $315.77 | $315.77 | 0 |
| 12:55 PM | $316.13 | Up $0.10 | $316.28 | $315.67 | 5,100 |
| 12:49 PM | $316.03 | Up $0.03 | $316.03 | $316.03 | 100 |
| 12:49 PM | $316.03 | Up $0.00 | $316.03 | $316.03 | 0 |
| 12:49 PM | $316.03 | Up $0.00 | $316.03 | $316.03 | 0 |
| 12:49 PM | $316.03 | Up $0.00 | $316.03 | $316.03 | 0 |
| 12:49 PM | $316.03 | Up $0.00 | $316.03 | $316.03 | 0 |
| 12:49 PM | $316.03 | Up $0.00 | $316.03 | $316.03 | 0 |
| 12:48 PM | $316.00 | Down $ -0.52 | $316.00 | $316.00 | 300 |
| 12:45 PM | $316.52 | Up $0.51 | $316.52 | $315.97 | 200 |
| 12:45 PM | $316.52 | Up $0.00 | $316.52 | $315.97 | 0 |
| 12:45 PM | $316.52 | Up $0.00 | $316.52 | $315.97 | 0 |
| 12:42 PM | $316.01 | Up $0.04 | $316.28 | $316.01 | 200 |
| 12:42 PM | $316.01 | Up $0.00 | $316.28 | $316.01 | 0 |
| 12:42 PM | $316.01 | Up $0.00 | $316.28 | $316.01 | 0 |
| 12:40 PM | $315.97 | Down $ -0.67 | $315.97 | $315.97 | 100 |
| 12:40 PM | $315.97 | Up $0.00 | $315.97 | $315.97 | 0 |
| 12:39 PM | $316.64 | Up $0.00 | $316.64 | $316.64 | 200 |
| 12:37 PM | $316.64 | Up $0.36 | $316.65 | $316.64 | 200 |
| 12:37 PM | $316.64 | Up $0.00 | $316.65 | $316.64 | 0 |
| 12:36 PM | $316.28 | Up $0.28 | $316.28 | $315.61 | 7,300 |
| 12:35 PM | $316.00 | Up $0.00 | $316.00 | $315.80 | 700 |
| 12:31 PM | $316.00 | Up $0.01 | $316.00 | $316.00 | 100 |
| 12:31 PM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 12:31 PM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 12:31 PM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 12:30 PM | $315.99 | Up $0.57 | $316.00 | $315.42 | 4,000 |
| 12:29 PM | $315.42 | Down $ -0.07 | $315.42 | $315.42 | 100 |
| 12:26 PM | $315.49 | Down $ -0.15 | $315.49 | $315.49 | 100 |
| 12:26 PM | $315.49 | Up $0.00 | $315.49 | $315.49 | 0 |
| 12:26 PM | $315.49 | Up $0.00 | $315.49 | $315.49 | 0 |
| 12:25 PM | $315.64 | Up $0.23 | $315.64 | $315.41 | 400 |
| 12:24 PM | $315.41 | Up $1.00 | $315.41 | $314.51 | 2,400 |
| 12:18 PM | $314.41 | Down $ -0.59 | $314.47 | $314.41 | 2,100 |
| 12:18 PM | $314.41 | Up $0.00 | $314.47 | $314.41 | 0 |
| 12:18 PM | $314.41 | Up $0.00 | $314.47 | $314.41 | 0 |
| 12:18 PM | $314.41 | Up $0.00 | $314.47 | $314.41 | 0 |
| 12:18 PM | $314.41 | Up $0.00 | $314.47 | $314.41 | 0 |
| 12:18 PM | $314.41 | Up $0.00 | $314.47 | $314.41 | 0 |
| 12:17 PM | $315.00 | Up $0.58 | $315.00 | $314.47 | 300 |
| 12:13 PM | $314.42 | Down $ -0.21 | $314.42 | $314.42 | 100 |
| 12:13 PM | $314.42 | Up $0.00 | $314.42 | $314.42 | 0 |
| 12:13 PM | $314.42 | Up $0.00 | $314.42 | $314.42 | 0 |
| 12:13 PM | $314.42 | Up $0.00 | $314.42 | $314.42 | 0 |
| 12:09 PM | $314.63 | Down $ -0.20 | $314.63 | $314.63 | 100 |
| 12:09 PM | $314.63 | Up $0.00 | $314.63 | $314.63 | 0 |
| 12:09 PM | $314.63 | Up $0.00 | $314.63 | $314.63 | 0 |
| 12:09 PM | $314.63 | Up $0.00 | $314.63 | $314.63 | 0 |
| 12:08 PM | $314.83 | Down $ -0.78 | $315.28 | $314.83 | 2,600 |
| 12:06 PM | $315.61 | Down $ -0.76 | $315.61 | $315.60 | 400 |
| 12:06 PM | $315.61 | Up $0.00 | $315.61 | $315.60 | 0 |
| 12:05 PM | $316.37 | Down $ -0.89 | $316.68 | $315.88 | 2,000 |
| 12:04 PM | $317.26 | Up $0.35 | $317.26 | $317.26 | 100 |
| 12:03 PM | $316.91 | Down $ -0.24 | $317.29 | $316.52 | 300 |
| 12:02 PM | $317.15 | Down $ -0.45 | $317.72 | $317.00 | 1,800 |
| 12:00 PM | $317.60 | Down $ -0.39 | $317.98 | $317.60 | 200 |
| 12:00 PM | $317.60 | Up $0.00 | $317.98 | $317.60 | 0 |
| 11:59 AM | $317.99 | Down $ -0.30 | $317.99 | $317.60 | 300 |
| 11:58 AM | $318.29 | Down $ -0.02 | $318.30 | $318.29 | 200 |
| 11:57 AM | $318.31 | Up $0.33 | $318.31 | $318.31 | 100 |
| 11:56 AM | $317.98 | Up $0.19 | $317.98 | $317.98 | 100 |
| 11:55 AM | $317.79 | Down $ -0.74 | $318.53 | $317.79 | 1,000 |
| 11:54 AM | $318.53 | Up $0.32 | $318.53 | $318.01 | 300 |
| 11:52 AM | $318.21 | Up $0.22 | $318.21 | $318.00 | 400 |
| 11:52 AM | $318.21 | Up $0.00 | $318.21 | $318.00 | 0 |
| 11:51 AM | $317.99 | Up $0.29 | $317.99 | $317.99 | 200 |
| 11:50 AM | $317.71 | Down $ -0.30 | $317.71 | $317.71 | 100 |
| 11:49 AM | $318.00 | Up $0.01 | $318.00 | $317.99 | 600 |
| 11:48 AM | $317.99 | Up $0.01 | $317.99 | $317.99 | 100 |
| 11:46 AM | $317.98 | Down $ -0.01 | $317.98 | $317.98 | 100 |
| 11:46 AM | $317.98 | Up $0.00 | $317.98 | $317.98 | 0 |
| 11:45 AM | $317.99 | Up $0.00 | $317.99 | $317.99 | 100 |
| 11:44 AM | $317.99 | Down $ -1.22 | $318.22 | $317.91 | 1,000 |
| 11:43 AM | $319.21 | Up $0.39 | $319.21 | $318.81 | 200 |
| 11:42 AM | $318.82 | Up $0.00 | $319.38 | $318.52 | 4,100 |
| 11:38 AM | $318.82 | Up $0.36 | $318.82 | $318.50 | 500 |
| 11:38 AM | $318.82 | Up $0.00 | $318.82 | $318.50 | 0 |
| 11:38 AM | $318.82 | Up $0.00 | $318.82 | $318.50 | 0 |
| 11:38 AM | $318.82 | Up $0.00 | $318.82 | $318.50 | 0 |
| 11:37 AM | $318.46 | Down $ -0.40 | $318.46 | $318.46 | 100 |
| 11:31 AM | $318.86 | Up $0.31 | $318.86 | $318.86 | 100 |
| 11:31 AM | $318.86 | Up $0.00 | $318.86 | $318.86 | 0 |
| 11:31 AM | $318.86 | Up $0.00 | $318.86 | $318.86 | 0 |
| 11:31 AM | $318.86 | Up $0.00 | $318.86 | $318.86 | 0 |
| 11:31 AM | $318.86 | Up $0.00 | $318.86 | $318.86 | 0 |
| 11:31 AM | $318.86 | Up $0.00 | $318.86 | $318.86 | 0 |
| 11:30 AM | $318.55 | Up $0.38 | $318.55 | $318.50 | 300 |
| 11:29 AM | $318.17 | Up $0.17 | $318.17 | $318.00 | 3,100 |
| 11:28 AM | $318.00 | Up $0.03 | $318.00 | $317.97 | 800 |
| 11:27 AM | $317.97 | Down $ -0.03 | $317.97 | $317.86 | 300 |
| 11:26 AM | $318.00 | Up $0.87 | $318.00 | $317.60 | 2,800 |
| 11:25 AM | $317.13 | Down $ -0.33 | $317.38 | $317.12 | 3,800 |
| 11:24 AM | $317.47 | Down $ -0.20 | $317.65 | $317.47 | 200 |
| 11:21 AM | $317.66 | Up $0.43 | $317.66 | $317.66 | 100 |
| 11:21 AM | $317.66 | Up $0.00 | $317.66 | $317.66 | 0 |
| 11:21 AM | $317.66 | Up $0.00 | $317.66 | $317.66 | 0 |
| 11:20 AM | $317.23 | Down $ -0.12 | $317.23 | $317.23 | 100 |
| 11:16 AM | $317.35 | Down $ -0.33 | $317.35 | $317.35 | 100 |
| 11:16 AM | $317.35 | Up $0.00 | $317.35 | $317.35 | 0 |
| 11:16 AM | $317.35 | Up $0.00 | $317.35 | $317.35 | 0 |
| 11:16 AM | $317.35 | Up $0.00 | $317.35 | $317.35 | 0 |
| 11:15 AM | $317.68 | Up $0.46 | $317.68 | $317.31 | 400 |
| 11:14 AM | $317.22 | Up $1.29 | $317.22 | $315.93 | 1,800 |
| 11:10 AM | $315.93 | Down $ -0.18 | $316.31 | $315.61 | 1,100 |
| 11:10 AM | $315.93 | Up $0.00 | $316.31 | $315.61 | 0 |
| 11:10 AM | $315.93 | Up $0.00 | $316.31 | $315.61 | 0 |
| 11:10 AM | $315.93 | Up $0.00 | $316.31 | $315.61 | 0 |
| 11:08 AM | $316.11 | Down $ -0.85 | $317.00 | $316.11 | 200 |
| 11:08 AM | $316.11 | Up $0.00 | $317.00 | $316.11 | 0 |
| 11:06 AM | $316.96 | Down $ -0.27 | $317.23 | $316.96 | 600 |
| 11:06 AM | $316.96 | Up $0.00 | $317.23 | $316.96 | 0 |
| 11:05 AM | $317.23 | Down $ -1.28 | $318.21 | $317.23 | 1,200 |
| 11:01 AM | $318.51 | Up $0.00 | $318.88 | $318.26 | 1,600 |
| 11:01 AM | $318.51 | Up $0.00 | $318.88 | $318.26 | 0 |
| 11:01 AM | $318.51 | Up $0.00 | $318.88 | $318.26 | 0 |
| 11:01 AM | $318.51 | Up $0.00 | $318.88 | $318.26 | 0 |
| 11:00 AM | $318.51 | Up $0.01 | $318.52 | $318.51 | 300 |
| 10:59 AM | $318.50 | Up $0.00 | $318.50 | $318.50 | 100 |
| 10:58 AM | $318.50 | Up $0.01 | $318.50 | $318.50 | 1,500 |
| 10:57 AM | $318.49 | Up $0.00 | $318.49 | $318.49 | 100 |
| 10:56 AM | $318.49 | Up $0.00 | $318.49 | $318.49 | 100 |
| 10:55 AM | $318.49 | Down $ -0.04 | $318.49 | $318.26 | 800 |
| 10:52 AM | $318.53 | Down $ -0.29 | $318.84 | $318.49 | 2,700 |
| 10:52 AM | $318.53 | Up $0.00 | $318.84 | $318.49 | 0 |
| 10:52 AM | $318.53 | Up $0.00 | $318.84 | $318.49 | 0 |
| 10:51 AM | $318.82 | Down $ -0.32 | $319.33 | $318.82 | 2,800 |
| 10:50 AM | $319.14 | Up $0.14 | $319.14 | $319.00 | 200 |
| 10:49 AM | $319.00 | Up $0.00 | $319.00 | $319.00 | 200 |
| 10:47 AM | $319.00 | Up $0.78 | $319.00 | $318.49 | 6,200 |
| 10:47 AM | $319.00 | Up $0.00 | $319.00 | $318.49 | 0 |
| 10:46 AM | $318.22 | Up $0.22 | $318.49 | $317.99 | 4,400 |
| 10:45 AM | $318.00 | Up $0.08 | $318.00 | $317.76 | 6,300 |
| 10:44 AM | $317.92 | Down $ -0.04 | $318.00 | $317.92 | 1,700 |
| 10:43 AM | $317.96 | Up $0.00 | $317.96 | $317.96 | 300 |
| 10:42 AM | $317.96 | Up $0.51 | $317.96 | $317.71 | 500 |
| 10:39 AM | $317.45 | Down $ -0.29 | $317.98 | $317.45 | 3,000 |
| 10:39 AM | $317.45 | Up $0.00 | $317.98 | $317.45 | 0 |
| 10:39 AM | $317.45 | Up $0.00 | $317.98 | $317.45 | 0 |
| 10:38 AM | $317.74 | Down $ -0.26 | $317.74 | $317.74 | 100 |
| 10:37 AM | $318.00 | Down $ -0.24 | $318.48 | $317.73 | 5,300 |
| 10:32 AM | $318.24 | Up $0.24 | $318.24 | $318.00 | 600 |
| 10:32 AM | $318.24 | Up $0.00 | $318.24 | $318.00 | 0 |
| 10:32 AM | $318.24 | Up $0.00 | $318.24 | $318.00 | 0 |
| 10:32 AM | $318.24 | Up $0.00 | $318.24 | $318.00 | 0 |
| 10:32 AM | $318.24 | Up $0.00 | $318.24 | $318.00 | 0 |
| 10:30 AM | $318.00 | Up $0.00 | $318.00 | $317.99 | 300 |
| 10:30 AM | $318.00 | Up $0.00 | $318.00 | $317.99 | 0 |
| 10:29 AM | $318.00 | Up $0.00 | $318.00 | $317.63 | 1,100 |
| 10:27 AM | $318.00 | Up $0.01 | $318.01 | $317.61 | 1,400 |
| 10:27 AM | $318.00 | Up $0.00 | $318.01 | $317.61 | 0 |
| 10:26 AM | $317.99 | Down $ -0.01 | $318.00 | $317.99 | 300 |
| 10:23 AM | $318.00 | Down $ -0.20 | $318.00 | $317.99 | 400 |
| 10:23 AM | $318.00 | Up $0.00 | $318.00 | $317.99 | 0 |
| 10:23 AM | $318.00 | Up $0.00 | $318.00 | $317.99 | 0 |
| 10:22 AM | $318.20 | Up $0.26 | $318.20 | $317.97 | 1,800 |
| 10:17 AM | $317.94 | Down $ -0.98 | $318.00 | $317.91 | 8,800 |
| 10:17 AM | $317.94 | Up $0.00 | $318.00 | $317.91 | 0 |
| 10:17 AM | $317.94 | Up $0.00 | $318.00 | $317.91 | 0 |
| 10:17 AM | $317.94 | Up $0.00 | $318.00 | $317.91 | 0 |
| 10:17 AM | $317.94 | Up $0.00 | $318.00 | $317.91 | 0 |
| 10:16 AM | $318.92 | Up $1.93 | $318.92 | $316.80 | 3,800 |
| 10:10 AM | $316.99 | Up $0.21 | $317.40 | $316.99 | 600 |
| 10:10 AM | $316.99 | Up $0.00 | $317.40 | $316.99 | 0 |
| 10:10 AM | $316.99 | Up $0.00 | $317.40 | $316.99 | 0 |
| 10:10 AM | $316.99 | Up $0.00 | $317.40 | $316.99 | 0 |
| 10:10 AM | $316.99 | Up $0.00 | $317.40 | $316.99 | 0 |
| 10:10 AM | $316.99 | Up $0.00 | $317.40 | $316.99 | 0 |
| 10:06 AM | $316.78 | Up $0.61 | $316.78 | $316.58 | 700 |
| 10:06 AM | $316.78 | Up $0.00 | $316.78 | $316.58 | 0 |
| 10:06 AM | $316.78 | Up $0.00 | $316.78 | $316.58 | 0 |
| 10:06 AM | $316.78 | Up $0.00 | $316.78 | $316.58 | 0 |
| 10:05 AM | $316.17 | Up $0.22 | $316.17 | $316.17 | 100 |
| 10:04 AM | $315.95 | Down $ -0.16 | $315.95 | $315.95 | 200 |
| 10:03 AM | $316.11 | Down $ -0.78 | $316.11 | $316.00 | 1,500 |
| 09:58 AM | $316.89 | Up $0.50 | $316.89 | $316.48 | 200 |
| 09:58 AM | $316.89 | Up $0.00 | $316.89 | $316.48 | 0 |
| 09:58 AM | $316.89 | Up $0.00 | $316.89 | $316.48 | 0 |
| 09:58 AM | $316.89 | Up $0.00 | $316.89 | $316.48 | 0 |
| 09:58 AM | $316.89 | Up $0.00 | $316.89 | $316.48 | 0 |
| 09:57 AM | $316.39 | Down $ -1.16 | $317.53 | $316.39 | 1,500 |
| 09:56 AM | $317.55 | Up $0.61 | $317.55 | $317.54 | 1,000 |
| 09:55 AM | $316.94 | Down $ -0.46 | $317.63 | $316.94 | 700 |
| 09:52 AM | $317.40 | Up $0.40 | $317.40 | $317.40 | 100 |
| 09:52 AM | $317.40 | Up $0.00 | $317.40 | $317.40 | 0 |
| 09:52 AM | $317.40 | Up $0.00 | $317.40 | $317.40 | 0 |
| 09:51 AM | $317.00 | Up $0.59 | $317.00 | $317.00 | 200 |
| 09:50 AM | $316.41 | Up $0.54 | $316.41 | $315.00 | 600 |
| 09:49 AM | $315.87 | Up $0.83 | $315.91 | $315.87 | 300 |
| 09:47 AM | $315.04 | Up $0.02 | $315.50 | $315.00 | 800 |
| 09:47 AM | $315.04 | Up $0.00 | $315.50 | $315.00 | 0 |
| 09:45 AM | $315.02 | Up $1.03 | $315.02 | $314.71 | 700 |
| 09:45 AM | $315.02 | Up $0.00 | $315.02 | $314.71 | 0 |
| 09:44 AM | $313.99 | Down $ -0.01 | $313.99 | $313.99 | 400 |
| 09:43 AM | $314.00 | Down $ -1.22 | $314.04 | $313.99 | 1,200 |
| 09:42 AM | $315.22 | Up $0.22 | $315.22 | $315.22 | 100 |
| 09:40 AM | $315.00 | Down $ -1.10 | $315.24 | $315.00 | 1,500 |
| 09:40 AM | $315.00 | Up $0.00 | $315.24 | $315.00 | 0 |
| 09:36 AM | $316.10 | Down $ -0.09 | $316.10 | $316.10 | 200 |
| 09:36 AM | $316.10 | Up $0.00 | $316.10 | $316.10 | 0 |
| 09:36 AM | $316.10 | Up $0.00 | $316.10 | $316.10 | 0 |
| 09:36 AM | $316.10 | Up $0.00 | $316.10 | $316.10 | 0 |
| 09:35 AM | $316.19 | Up $1.18 | $316.19 | $316.19 | 100 |
| 09:34 AM | $315.01 | Down $ -3.48 | $317.02 | $315.01 | 1,200 |
| 09:30 AM | $318.49 | Down $ -0.15 | $318.49 | $317.92 | 1,300 |
| 09:30 AM | $318.49 | Up $0.00 | $318.49 | $317.92 | 0 |
| 09:30 AM | $318.49 | Up $0.00 | $318.49 | $317.92 | 0 |
| 09:30 AM | $318.49 | Up $0.00 | $318.49 | $317.92 | 0 |
| Previous close | $318.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/06/2026 | $316.18 | $317.98 | $317.98 | $311.83 | 165,200 |
| 23/06/2026 | $318.64 | $313.50 | $319.40 | $313.50 | 237,300 |
| 22/06/2026 | $315.05 | $309.37 | $315.40 | $308.00 | 130,600 |
| 19/06/2026 | $314.87 | $310.78 | $315.11 | $310.74 | 269,100 |
| 18/06/2026 | $301.57 | $301.51 | $305.13 | $299.49 | 254,200 |
| 17/06/2026 | $303.18 | $308.53 | $314.90 | $302.53 | 245,300 |
| 16/06/2026 | $309.57 | $303.79 | $309.62 | $301.64 | 176,500 |
| 15/06/2026 | $309.52 | $312.18 | $313.35 | $308.17 | 121,000 |
| 12/06/2026 | $310.49 | $303.39 | $310.85 | $303.39 | 185,200 |
| 11/06/2026 | $312.99 | $309.53 | $316.83 | $306.62 | 225,200 |
| 10/06/2026 | $301.93 | $301.68 | $302.98 | $299.76 | 257,200 |
| 09/06/2026 | $305.83 | $297.66 | $306.77 | $292.20 | 201,200 |
| 08/06/2026 | $302.50 | $303.84 | $304.47 | $299.63 | 135,600 |
| 05/06/2026 | $305.04 | $308.06 | $309.18 | $302.26 | 149,300 |
| 04/06/2026 | $320.69 | $319.99 | $322.30 | $318.00 | 274,700 |
| 03/06/2026 | $322.06 | $318.00 | $324.34 | $317.95 | 309,400 |
| 02/06/2026 | $325.00 | $326.36 | $326.85 | $320.30 | 316,400 |
| 01/06/2026 | $326.00 | $315.72 | $326.22 | $311.53 | 300,800 |
| 29/05/2026 | $310.99 | $302.09 | $311.44 | $299.92 | 626,200 |
| 28/05/2026 | $298.25 | $298.17 | $299.95 | $295.53 | 198,200 |
| 27/05/2026 | $291.04 | $294.02 | $294.42 | $289.92 | 194,200 |
| 26/05/2026 | $293.56 | $297.38 | $299.28 | $292.49 | 219,900 |
| 25/05/2026 | $295.92 | $296.41 | $297.78 | $295.22 | 62,600 |
| 22/05/2026 | $296.54 | $292.16 | $296.67 | $291.01 | 276,900 |
| 21/05/2026 | $289.73 | $286.90 | $293.60 | $284.68 | 250,200 |
| 20/05/2026 | $283.07 | $276.25 | $283.99 | $276.24 | 319,400 |
| 19/05/2026 | $266.77 | $268.72 | $269.32 | $264.85 | 252,000 |
| 15/05/2026 | $261.75 | $262.63 | $263.85 | $260.44 | 256,600 |
| 14/05/2026 | $268.17 | $268.60 | $269.40 | $267.21 | 152,900 |
| 13/05/2026 | $267.00 | $267.94 | $270.73 | $265.50 | 168,600 |
Graphs are not available, please refer to the detailed table