Find a quote
BOMBARDIER INC., CL. B, SV
320.20 Down -1.86 (-0.58 %)
Delayed : 2026/06/04 15:16:48
- Previous close $322.06
- Opening $320.00
- Today High $327.50
- Today Low $318.00
- Price Bid $319.38
- Price Ask $319.38
- 52 Weeks High $329.16
- 52 Weeks Low $95.90
- Size Bid 1
- Size Ask 2
- Volume 218,903
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:15 PM | $320.20 | Up $0.00 | $320.20 | $319.98 | 1,100 |
| 03:12 PM | $320.20 | Down $ -0.04 | $320.20 | $320.20 | 100 |
| 03:12 PM | $320.20 | Up $0.00 | $320.20 | $320.20 | 0 |
| 03:12 PM | $320.20 | Up $0.00 | $320.20 | $320.20 | 0 |
| 03:11 PM | $320.24 | Up $0.39 | $320.66 | $319.81 | 1,600 |
| 03:10 PM | $319.85 | Down $ -0.26 | $320.07 | $319.85 | 1,600 |
| 03:08 PM | $320.11 | Up $0.00 | $320.11 | $320.11 | 400 |
| 03:08 PM | $320.11 | Up $0.00 | $320.11 | $320.11 | 0 |
| 03:07 PM | $320.11 | Down $ -0.03 | $320.11 | $320.11 | 700 |
| 03:02 PM | $320.15 | Down $ -0.16 | $320.15 | $320.15 | 400 |
| 03:02 PM | $320.15 | Up $0.00 | $320.15 | $320.15 | 0 |
| 03:02 PM | $320.15 | Up $0.00 | $320.15 | $320.15 | 0 |
| 03:02 PM | $320.15 | Up $0.00 | $320.15 | $320.15 | 0 |
| 03:02 PM | $320.15 | Up $0.00 | $320.15 | $320.15 | 0 |
| 02:58 PM | $320.30 | Up $0.13 | $320.30 | $320.30 | 200 |
| 02:58 PM | $320.30 | Up $0.00 | $320.30 | $320.30 | 0 |
| 02:58 PM | $320.30 | Up $0.00 | $320.30 | $320.30 | 0 |
| 02:58 PM | $320.30 | Up $0.00 | $320.30 | $320.30 | 0 |
| 02:55 PM | $320.17 | Down $ -0.25 | $320.17 | $320.11 | 400 |
| 02:55 PM | $320.17 | Up $0.00 | $320.17 | $320.11 | 0 |
| 02:55 PM | $320.17 | Up $0.00 | $320.17 | $320.11 | 0 |
| 02:54 PM | $320.41 | Down $ -0.25 | $320.47 | $320.41 | 200 |
| 02:52 PM | $320.66 | Down $ -0.09 | $320.66 | $320.66 | 100 |
| 02:52 PM | $320.66 | Up $0.00 | $320.66 | $320.66 | 0 |
| 02:51 PM | $320.75 | Up $1.22 | $320.75 | $319.58 | 2,100 |
| 02:50 PM | $319.53 | Up $0.11 | $319.53 | $319.53 | 100 |
| 02:49 PM | $319.42 | Up $0.02 | $319.42 | $319.42 | 100 |
| 02:47 PM | $319.40 | Down $ -0.12 | $319.83 | $319.40 | 1,700 |
| 02:47 PM | $319.40 | Up $0.00 | $319.83 | $319.40 | 0 |
| 02:46 PM | $319.52 | Down $ -0.99 | $320.63 | $319.50 | 1,200 |
| 02:45 PM | $320.51 | Down $ -0.18 | $320.56 | $320.51 | 300 |
| 02:43 PM | $320.69 | Down $ -0.26 | $320.97 | $320.69 | 200 |
| 02:43 PM | $320.69 | Up $0.00 | $320.97 | $320.69 | 0 |
| 02:42 PM | $320.95 | Down $ -0.22 | $321.00 | $320.55 | 500 |
| 02:41 PM | $321.17 | Up $0.23 | $321.17 | $321.17 | 200 |
| 02:39 PM | $320.94 | Down $ -0.08 | $321.02 | $320.94 | 700 |
| 02:39 PM | $320.94 | Up $0.00 | $321.02 | $320.94 | 0 |
| 02:38 PM | $321.02 | Down $ -0.13 | $321.02 | $321.02 | 100 |
| 02:37 PM | $321.15 | Down $ -0.12 | $321.22 | $321.15 | 600 |
| 02:35 PM | $321.27 | Up $0.03 | $321.27 | $321.27 | 100 |
| 02:35 PM | $321.27 | Up $0.00 | $321.27 | $321.27 | 0 |
| 02:34 PM | $321.24 | Down $ -0.40 | $321.53 | $321.24 | 700 |
| 02:33 PM | $321.65 | Down $ -0.10 | $321.65 | $321.65 | 100 |
| 02:27 PM | $321.75 | Down $ -0.26 | $321.75 | $321.75 | 100 |
| 02:27 PM | $321.75 | Up $0.00 | $321.75 | $321.75 | 0 |
| 02:27 PM | $321.75 | Up $0.00 | $321.75 | $321.75 | 0 |
| 02:27 PM | $321.75 | Up $0.00 | $321.75 | $321.75 | 0 |
| 02:27 PM | $321.75 | Up $0.00 | $321.75 | $321.75 | 0 |
| 02:27 PM | $321.75 | Up $0.00 | $321.75 | $321.75 | 0 |
| 02:26 PM | $322.01 | Up $0.01 | $322.30 | $322.01 | 2,600 |
| 02:25 PM | $322.00 | Up $0.24 | $322.00 | $322.00 | 800 |
| 02:24 PM | $321.76 | Up $0.09 | $321.76 | $321.76 | 200 |
| 02:22 PM | $321.67 | Up $0.54 | $321.67 | $321.35 | 700 |
| 02:22 PM | $321.67 | Up $0.00 | $321.67 | $321.35 | 0 |
| 02:17 PM | $321.14 | Down $ -0.34 | $321.14 | $321.14 | 100 |
| 02:17 PM | $321.14 | Up $0.00 | $321.14 | $321.14 | 0 |
| 02:17 PM | $321.14 | Up $0.00 | $321.14 | $321.14 | 0 |
| 02:17 PM | $321.14 | Up $0.00 | $321.14 | $321.14 | 0 |
| 02:17 PM | $321.14 | Up $0.00 | $321.14 | $321.14 | 0 |
| 02:12 PM | $321.47 | Up $0.29 | $321.47 | $321.28 | 200 |
| 02:12 PM | $321.47 | Up $0.00 | $321.47 | $321.28 | 0 |
| 02:12 PM | $321.47 | Up $0.00 | $321.47 | $321.28 | 0 |
| 02:12 PM | $321.47 | Up $0.00 | $321.47 | $321.28 | 0 |
| 02:12 PM | $321.47 | Up $0.00 | $321.47 | $321.28 | 0 |
| 02:10 PM | $321.18 | Down $ -0.02 | $321.18 | $321.18 | 100 |
| 02:10 PM | $321.18 | Up $0.00 | $321.18 | $321.18 | 0 |
| 02:05 PM | $321.20 | Up $0.40 | $321.20 | $320.99 | 500 |
| 02:05 PM | $321.20 | Up $0.00 | $321.20 | $320.99 | 0 |
| 02:05 PM | $321.20 | Up $0.00 | $321.20 | $320.99 | 0 |
| 02:05 PM | $321.20 | Up $0.00 | $321.20 | $320.99 | 0 |
| 02:05 PM | $321.20 | Up $0.00 | $321.20 | $320.99 | 0 |
| 02:02 PM | $320.80 | Down $ -0.02 | $320.80 | $320.72 | 200 |
| 02:02 PM | $320.80 | Up $0.00 | $320.80 | $320.72 | 0 |
| 02:02 PM | $320.80 | Up $0.00 | $320.80 | $320.72 | 0 |
| 02:01 PM | $320.83 | Up $0.01 | $321.40 | $320.60 | 2,500 |
| 01:49 PM | $320.81 | Up $0.09 | $320.86 | $320.81 | 200 |
| 01:49 PM | $320.81 | Up $0.00 | $320.86 | $320.81 | 0 |
| 01:49 PM | $320.81 | Up $0.00 | $320.86 | $320.81 | 0 |
| 01:49 PM | $320.81 | Up $0.00 | $320.86 | $320.81 | 0 |
| 01:49 PM | $320.81 | Up $0.00 | $320.86 | $320.81 | 0 |
| 01:49 PM | $320.81 | Up $0.00 | $320.86 | $320.81 | 0 |
| 01:49 PM | $320.81 | Up $0.00 | $320.86 | $320.81 | 0 |
| 01:49 PM | $320.81 | Up $0.00 | $320.86 | $320.81 | 0 |
| 01:49 PM | $320.81 | Up $0.00 | $320.86 | $320.81 | 0 |
| 01:49 PM | $320.81 | Up $0.00 | $320.86 | $320.81 | 0 |
| 01:49 PM | $320.81 | Up $0.00 | $320.86 | $320.81 | 0 |
| 01:49 PM | $320.81 | Up $0.00 | $320.86 | $320.81 | 0 |
| 01:48 PM | $320.72 | Down $ -0.15 | $321.09 | $320.72 | 1,000 |
| 01:47 PM | $320.87 | Up $0.20 | $320.87 | $320.66 | 200 |
| 01:41 PM | $320.67 | Up $0.53 | $321.53 | $320.15 | 4,000 |
| 01:41 PM | $320.67 | Up $0.00 | $321.53 | $320.15 | 0 |
| 01:41 PM | $320.67 | Up $0.00 | $321.53 | $320.15 | 0 |
| 01:41 PM | $320.67 | Up $0.00 | $321.53 | $320.15 | 0 |
| 01:41 PM | $320.67 | Up $0.00 | $321.53 | $320.15 | 0 |
| 01:41 PM | $320.67 | Up $0.00 | $321.53 | $320.15 | 0 |
| 01:40 PM | $320.14 | Up $0.18 | $320.14 | $320.14 | 100 |
| 01:29 PM | $319.96 | Up $0.14 | $320.13 | $319.96 | 900 |
| 01:29 PM | $319.96 | Up $0.00 | $320.13 | $319.96 | 0 |
| 01:29 PM | $319.96 | Up $0.00 | $320.13 | $319.96 | 0 |
| 01:29 PM | $319.96 | Up $0.00 | $320.13 | $319.96 | 0 |
| 01:29 PM | $319.96 | Up $0.00 | $320.13 | $319.96 | 0 |
| 01:29 PM | $319.96 | Up $0.00 | $320.13 | $319.96 | 0 |
| 01:29 PM | $319.96 | Up $0.00 | $320.13 | $319.96 | 0 |
| 01:29 PM | $319.96 | Up $0.00 | $320.13 | $319.96 | 0 |
| 01:29 PM | $319.96 | Up $0.00 | $320.13 | $319.96 | 0 |
| 01:29 PM | $319.96 | Up $0.00 | $320.13 | $319.96 | 0 |
| 01:29 PM | $319.96 | Up $0.00 | $320.13 | $319.96 | 0 |
| 01:20 PM | $319.82 | Up $0.57 | $319.82 | $319.45 | 500 |
| 01:20 PM | $319.82 | Up $0.00 | $319.82 | $319.45 | 0 |
| 01:20 PM | $319.82 | Up $0.00 | $319.82 | $319.45 | 0 |
| 01:20 PM | $319.82 | Up $0.00 | $319.82 | $319.45 | 0 |
| 01:20 PM | $319.82 | Up $0.00 | $319.82 | $319.45 | 0 |
| 01:20 PM | $319.82 | Up $0.00 | $319.82 | $319.45 | 0 |
| 01:20 PM | $319.82 | Up $0.00 | $319.82 | $319.45 | 0 |
| 01:20 PM | $319.82 | Up $0.00 | $319.82 | $319.45 | 0 |
| 01:20 PM | $319.82 | Up $0.00 | $319.82 | $319.45 | 0 |
| 01:17 PM | $319.25 | Down $ -0.23 | $319.25 | $319.25 | 100 |
| 01:17 PM | $319.25 | Up $0.00 | $319.25 | $319.25 | 0 |
| 01:17 PM | $319.25 | Up $0.00 | $319.25 | $319.25 | 0 |
| 01:16 PM | $319.48 | Up $0.62 | $319.49 | $318.87 | 700 |
| 01:15 PM | $318.86 | Up $0.67 | $318.86 | $318.19 | 500 |
| 01:11 PM | $318.19 | Down $ -0.37 | $318.43 | $318.19 | 500 |
| 01:11 PM | $318.19 | Up $0.00 | $318.43 | $318.19 | 0 |
| 01:11 PM | $318.19 | Up $0.00 | $318.43 | $318.19 | 0 |
| 01:11 PM | $318.19 | Up $0.00 | $318.43 | $318.19 | 0 |
| 01:03 PM | $318.56 | Down $ -0.38 | $318.56 | $318.56 | 100 |
| 01:03 PM | $318.56 | Up $0.00 | $318.56 | $318.56 | 0 |
| 01:03 PM | $318.56 | Up $0.00 | $318.56 | $318.56 | 0 |
| 01:03 PM | $318.56 | Up $0.00 | $318.56 | $318.56 | 0 |
| 01:03 PM | $318.56 | Up $0.00 | $318.56 | $318.56 | 0 |
| 01:03 PM | $318.56 | Up $0.00 | $318.56 | $318.56 | 0 |
| 01:03 PM | $318.56 | Up $0.00 | $318.56 | $318.56 | 0 |
| 01:03 PM | $318.56 | Up $0.00 | $318.56 | $318.56 | 0 |
| 01:01 PM | $318.94 | Up $0.93 | $318.94 | $318.66 | 700 |
| 01:01 PM | $318.94 | Up $0.00 | $318.94 | $318.66 | 0 |
| 12:59 PM | $318.01 | Down $ -0.18 | $318.51 | $318.01 | 400 |
| 12:59 PM | $318.01 | Up $0.00 | $318.51 | $318.01 | 0 |
| 12:58 PM | $318.19 | Up $0.04 | $318.19 | $318.00 | 200 |
| 12:57 PM | $318.15 | Down $ -0.40 | $318.55 | $318.15 | 1,700 |
| 12:56 PM | $318.55 | Down $ -0.79 | $319.03 | $318.54 | 2,400 |
| 12:55 PM | $319.34 | Down $ -0.18 | $319.72 | $319.34 | 300 |
| 12:52 PM | $319.52 | Down $ -0.02 | $320.26 | $319.22 | 500 |
| 12:52 PM | $319.52 | Up $0.00 | $320.26 | $319.22 | 0 |
| 12:52 PM | $319.52 | Up $0.00 | $320.26 | $319.22 | 0 |
| 12:51 PM | $319.54 | Down $ -0.33 | $320.10 | $319.54 | 2,600 |
| 12:50 PM | $319.87 | Down $ -0.23 | $319.87 | $319.87 | 100 |
| 12:49 PM | $320.10 | Up $0.00 | $320.10 | $320.10 | 500 |
| 12:45 PM | $320.10 | Down $ -0.20 | $320.10 | $320.10 | 100 |
| 12:45 PM | $320.10 | Up $0.00 | $320.10 | $320.10 | 0 |
| 12:45 PM | $320.10 | Up $0.00 | $320.10 | $320.10 | 0 |
| 12:45 PM | $320.10 | Up $0.00 | $320.10 | $320.10 | 0 |
| 12:40 PM | $320.30 | Up $0.04 | $320.30 | $320.13 | 200 |
| 12:40 PM | $320.30 | Up $0.00 | $320.30 | $320.13 | 0 |
| 12:40 PM | $320.30 | Up $0.00 | $320.30 | $320.13 | 0 |
| 12:40 PM | $320.30 | Up $0.00 | $320.30 | $320.13 | 0 |
| 12:40 PM | $320.30 | Up $0.00 | $320.30 | $320.13 | 0 |
| 12:37 PM | $320.26 | Up $1.16 | $320.26 | $319.79 | 600 |
| 12:37 PM | $320.26 | Up $0.00 | $320.26 | $319.79 | 0 |
| 12:37 PM | $320.26 | Up $0.00 | $320.26 | $319.79 | 0 |
| 12:34 PM | $319.10 | Up $0.09 | $319.10 | $319.01 | 1,000 |
| 12:34 PM | $319.10 | Up $0.00 | $319.10 | $319.01 | 0 |
| 12:34 PM | $319.10 | Up $0.00 | $319.10 | $319.01 | 0 |
| 12:32 PM | $319.01 | Up $0.01 | $319.30 | $319.01 | 300 |
| 12:32 PM | $319.01 | Up $0.00 | $319.30 | $319.01 | 0 |
| 12:19 PM | $319.00 | Down $ -0.66 | $319.71 | $319.00 | 3,200 |
| 12:19 PM | $319.00 | Up $0.00 | $319.71 | $319.00 | 0 |
| 12:19 PM | $319.00 | Up $0.00 | $319.71 | $319.00 | 0 |
| 12:19 PM | $319.00 | Up $0.00 | $319.71 | $319.00 | 0 |
| 12:19 PM | $319.00 | Up $0.00 | $319.71 | $319.00 | 0 |
| 12:19 PM | $319.00 | Up $0.00 | $319.71 | $319.00 | 0 |
| 12:19 PM | $319.00 | Up $0.00 | $319.71 | $319.00 | 0 |
| 12:19 PM | $319.00 | Up $0.00 | $319.71 | $319.00 | 0 |
| 12:19 PM | $319.00 | Up $0.00 | $319.71 | $319.00 | 0 |
| 12:19 PM | $319.00 | Up $0.00 | $319.71 | $319.00 | 0 |
| 12:19 PM | $319.00 | Up $0.00 | $319.71 | $319.00 | 0 |
| 12:19 PM | $319.00 | Up $0.00 | $319.71 | $319.00 | 0 |
| 12:19 PM | $319.00 | Up $0.00 | $319.71 | $319.00 | 0 |
| 12:17 PM | $319.66 | Down $ -0.25 | $319.66 | $319.66 | 100 |
| 12:17 PM | $319.66 | Up $0.00 | $319.66 | $319.66 | 0 |
| 12:14 PM | $319.91 | Up $0.61 | $319.91 | $319.91 | 100 |
| 12:14 PM | $319.91 | Up $0.00 | $319.91 | $319.91 | 0 |
| 12:14 PM | $319.91 | Up $0.00 | $319.91 | $319.91 | 0 |
| 12:09 PM | $319.30 | Down $ -0.41 | $319.36 | $319.30 | 500 |
| 12:09 PM | $319.30 | Up $0.00 | $319.36 | $319.30 | 0 |
| 12:09 PM | $319.30 | Up $0.00 | $319.36 | $319.30 | 0 |
| 12:09 PM | $319.30 | Up $0.00 | $319.36 | $319.30 | 0 |
| 12:09 PM | $319.30 | Up $0.00 | $319.36 | $319.30 | 0 |
| 12:08 PM | $319.71 | Up $0.86 | $319.71 | $319.42 | 300 |
| 12:07 PM | $318.85 | Down $ -0.41 | $319.27 | $318.85 | 600 |
| 12:06 PM | $319.26 | Down $ -0.62 | $319.70 | $319.26 | 1,200 |
| 12:05 PM | $319.88 | Up $0.30 | $319.88 | $319.50 | 400 |
| 12:02 PM | $319.58 | Down $ -0.41 | $319.58 | $319.39 | 200 |
| 12:02 PM | $319.58 | Up $0.00 | $319.58 | $319.39 | 0 |
| 12:02 PM | $319.58 | Up $0.00 | $319.58 | $319.39 | 0 |
| 12:00 PM | $319.99 | Up $0.30 | $320.21 | $319.98 | 1,000 |
| 12:00 PM | $319.99 | Up $0.00 | $320.21 | $319.98 | 0 |
| 11:58 AM | $319.69 | Up $0.69 | $319.69 | $319.67 | 300 |
| 11:58 AM | $319.69 | Up $0.00 | $319.69 | $319.67 | 0 |
| 11:55 AM | $319.00 | Down $ -0.51 | $319.99 | $319.00 | 1,400 |
| 11:55 AM | $319.00 | Up $0.00 | $319.99 | $319.00 | 0 |
| 11:55 AM | $319.00 | Up $0.00 | $319.99 | $319.00 | 0 |
| 11:54 AM | $319.51 | Up $0.00 | $320.00 | $319.50 | 1,100 |
| 11:53 AM | $319.51 | Down $ -0.54 | $320.62 | $319.51 | 1,400 |
| 11:52 AM | $320.05 | Up $0.41 | $321.25 | $319.64 | 1,900 |
| 11:51 AM | $319.64 | Up $0.17 | $319.64 | $319.47 | 200 |
| 11:50 AM | $319.47 | Down $ -2.53 | $321.35 | $319.47 | 4,800 |
| 11:49 AM | $322.00 | Down $ -0.70 | $322.00 | $322.00 | 700 |
| 11:48 AM | $322.70 | Down $ -0.42 | $323.00 | $322.49 | 400 |
| 11:47 AM | $323.12 | Down $ -2.70 | $325.50 | $323.00 | 11,300 |
| 11:41 AM | $325.82 | Down $ -0.67 | $326.01 | $325.82 | 500 |
| 11:41 AM | $325.82 | Up $0.00 | $326.01 | $325.82 | 0 |
| 11:41 AM | $325.82 | Up $0.00 | $326.01 | $325.82 | 0 |
| 11:41 AM | $325.82 | Up $0.00 | $326.01 | $325.82 | 0 |
| 11:41 AM | $325.82 | Up $0.00 | $326.01 | $325.82 | 0 |
| 11:41 AM | $325.82 | Up $0.00 | $326.01 | $325.82 | 0 |
| 11:30 AM | $326.49 | Up $0.26 | $326.49 | $326.49 | 100 |
| 11:30 AM | $326.49 | Up $0.00 | $326.49 | $326.49 | 0 |
| 11:30 AM | $326.49 | Up $0.00 | $326.49 | $326.49 | 0 |
| 11:30 AM | $326.49 | Up $0.00 | $326.49 | $326.49 | 0 |
| 11:30 AM | $326.49 | Up $0.00 | $326.49 | $326.49 | 0 |
| 11:30 AM | $326.49 | Up $0.00 | $326.49 | $326.49 | 0 |
| 11:30 AM | $326.49 | Up $0.00 | $326.49 | $326.49 | 0 |
| 11:30 AM | $326.49 | Up $0.00 | $326.49 | $326.49 | 0 |
| 11:30 AM | $326.49 | Up $0.00 | $326.49 | $326.49 | 0 |
| 11:30 AM | $326.49 | Up $0.00 | $326.49 | $326.49 | 0 |
| 11:30 AM | $326.49 | Up $0.00 | $326.49 | $326.49 | 0 |
| 11:29 AM | $326.22 | Up $0.51 | $326.22 | $325.68 | 1,000 |
| 11:24 AM | $325.71 | Down $ -0.79 | $325.90 | $325.71 | 600 |
| 11:24 AM | $325.71 | Up $0.00 | $325.90 | $325.71 | 0 |
| 11:24 AM | $325.71 | Up $0.00 | $325.90 | $325.71 | 0 |
| 11:24 AM | $325.71 | Up $0.00 | $325.90 | $325.71 | 0 |
| 11:24 AM | $325.71 | Up $0.00 | $325.90 | $325.71 | 0 |
| 11:22 AM | $326.50 | Up $0.27 | $326.50 | $326.50 | 100 |
| 11:22 AM | $326.50 | Up $0.00 | $326.50 | $326.50 | 0 |
| 11:21 AM | $326.23 | Up $0.04 | $326.23 | $326.23 | 200 |
| 11:18 AM | $326.19 | Down $ -1.31 | $327.03 | $326.19 | 1,300 |
| 11:18 AM | $326.19 | Up $0.00 | $327.03 | $326.19 | 0 |
| 11:18 AM | $326.19 | Up $0.00 | $327.03 | $326.19 | 0 |
| 11:16 AM | $327.50 | Up $0.10 | $327.50 | $327.48 | 1,300 |
| 11:16 AM | $327.50 | Up $0.00 | $327.50 | $327.48 | 0 |
| 11:15 AM | $327.40 | Up $0.46 | $327.40 | $327.18 | 500 |
| 11:12 AM | $326.94 | Up $0.89 | $326.94 | $326.80 | 900 |
| 11:12 AM | $326.94 | Up $0.00 | $326.94 | $326.80 | 0 |
| 11:12 AM | $326.94 | Up $0.00 | $326.94 | $326.80 | 0 |
| 11:06 AM | $326.05 | Down $ -0.33 | $326.11 | $326.05 | 600 |
| 11:06 AM | $326.05 | Up $0.00 | $326.11 | $326.05 | 0 |
| 11:06 AM | $326.05 | Up $0.00 | $326.11 | $326.05 | 0 |
| 11:06 AM | $326.05 | Up $0.00 | $326.11 | $326.05 | 0 |
| 11:06 AM | $326.05 | Up $0.00 | $326.11 | $326.05 | 0 |
| 11:06 AM | $326.05 | Up $0.00 | $326.11 | $326.05 | 0 |
| 10:58 AM | $326.38 | Down $ -0.42 | $326.39 | $326.38 | 200 |
| 10:58 AM | $326.38 | Up $0.00 | $326.39 | $326.38 | 0 |
| 10:58 AM | $326.38 | Up $0.00 | $326.39 | $326.38 | 0 |
| 10:58 AM | $326.38 | Up $0.00 | $326.39 | $326.38 | 0 |
| 10:58 AM | $326.38 | Up $0.00 | $326.39 | $326.38 | 0 |
| 10:58 AM | $326.38 | Up $0.00 | $326.39 | $326.38 | 0 |
| 10:58 AM | $326.38 | Up $0.00 | $326.39 | $326.38 | 0 |
| 10:58 AM | $326.38 | Up $0.00 | $326.39 | $326.38 | 0 |
| 10:57 AM | $326.80 | Down $ -0.13 | $326.80 | $326.80 | 100 |
| 10:56 AM | $326.93 | Up $0.06 | $326.93 | $326.93 | 100 |
| 10:54 AM | $326.87 | Up $0.48 | $326.87 | $326.38 | 400 |
| 10:54 AM | $326.87 | Up $0.00 | $326.87 | $326.38 | 0 |
| 10:53 AM | $326.39 | Up $0.16 | $326.39 | $326.15 | 700 |
| 10:52 AM | $326.23 | Up $0.54 | $326.25 | $326.20 | 1,800 |
| 10:50 AM | $325.69 | Up $0.54 | $326.00 | $325.00 | 1,000 |
| 10:50 AM | $325.69 | Up $0.00 | $326.00 | $325.00 | 0 |
| 10:48 AM | $325.16 | Down $ -0.35 | $325.16 | $324.90 | 500 |
| 10:48 AM | $325.16 | Up $0.00 | $325.16 | $324.90 | 0 |
| 10:46 AM | $325.50 | Up $0.34 | $325.50 | $325.49 | 400 |
| 10:46 AM | $325.50 | Up $0.00 | $325.50 | $325.49 | 0 |
| 10:45 AM | $325.16 | Down $ -0.84 | $325.50 | $325.16 | 500 |
| 10:35 AM | $326.00 | Down $ -0.25 | $326.24 | $326.00 | 500 |
| 10:35 AM | $326.00 | Up $0.00 | $326.24 | $326.00 | 0 |
| 10:35 AM | $326.00 | Up $0.00 | $326.24 | $326.00 | 0 |
| 10:35 AM | $326.00 | Up $0.00 | $326.24 | $326.00 | 0 |
| 10:35 AM | $326.00 | Up $0.00 | $326.24 | $326.00 | 0 |
| 10:35 AM | $326.00 | Up $0.00 | $326.24 | $326.00 | 0 |
| 10:35 AM | $326.00 | Up $0.00 | $326.24 | $326.00 | 0 |
| 10:35 AM | $326.00 | Up $0.00 | $326.24 | $326.00 | 0 |
| 10:35 AM | $326.00 | Up $0.00 | $326.24 | $326.00 | 0 |
| 10:35 AM | $326.00 | Up $0.00 | $326.24 | $326.00 | 0 |
| 10:33 AM | $326.25 | Down $ -1.25 | $326.25 | $326.25 | 200 |
| 10:33 AM | $326.25 | Up $0.00 | $326.25 | $326.25 | 0 |
| 10:32 AM | $327.50 | Up $1.57 | $327.50 | $326.93 | 6,100 |
| 10:30 AM | $325.93 | Up $0.15 | $326.00 | $325.92 | 700 |
| 10:30 AM | $325.93 | Up $0.00 | $326.00 | $325.92 | 0 |
| 10:28 AM | $325.78 | Up $0.28 | $325.78 | $325.78 | 100 |
| 10:28 AM | $325.78 | Up $0.00 | $325.78 | $325.78 | 0 |
| 10:27 AM | $325.50 | Up $2.01 | $325.50 | $323.20 | 19,100 |
| 10:25 AM | $323.49 | Down $ -0.18 | $323.97 | $323.49 | 1,700 |
| 10:25 AM | $323.49 | Up $0.00 | $323.97 | $323.49 | 0 |
| 10:24 AM | $323.67 | Down $ -0.33 | $324.00 | $323.56 | 9,900 |
| 10:23 AM | $324.00 | Up $0.00 | $324.00 | $323.99 | 14,800 |
| 10:22 AM | $324.00 | Up $0.00 | $324.00 | $323.98 | 8,600 |
| 10:21 AM | $324.00 | Up $0.00 | $324.00 | $324.00 | 1,800 |
| 10:20 AM | $324.00 | Up $0.00 | $324.00 | $323.87 | 2,800 |
| 10:19 AM | $324.00 | Up $0.13 | $324.00 | $324.00 | 800 |
| 10:18 AM | $323.87 | Down $ -0.13 | $324.00 | $323.85 | 4,900 |
| 10:17 AM | $324.00 | Up $0.00 | $324.00 | $323.98 | 7,200 |
| 10:16 AM | $324.00 | Up $0.00 | $324.00 | $324.00 | 7,900 |
| 10:15 AM | $324.00 | Up $0.00 | $324.00 | $324.00 | 700 |
| 10:14 AM | $324.00 | Up $0.00 | $324.00 | $324.00 | 600 |
| 10:13 AM | $324.00 | Up $0.11 | $324.00 | $323.84 | 4,400 |
| 10:12 AM | $323.89 | Down $ -0.11 | $323.89 | $323.89 | 100 |
| 10:11 AM | $324.00 | Up $0.38 | $324.00 | $324.00 | 4,100 |
| 10:10 AM | $323.62 | Up $0.48 | $323.62 | $323.15 | 400 |
| 10:05 AM | $323.14 | Down $ -0.64 | $323.57 | $323.14 | 1,400 |
| 10:05 AM | $323.14 | Up $0.00 | $323.57 | $323.14 | 0 |
| 10:05 AM | $323.14 | Up $0.00 | $323.57 | $323.14 | 0 |
| 10:05 AM | $323.14 | Up $0.00 | $323.57 | $323.14 | 0 |
| 10:05 AM | $323.14 | Up $0.00 | $323.57 | $323.14 | 0 |
| 10:03 AM | $323.78 | Down $ -0.21 | $323.78 | $323.78 | 100 |
| 10:03 AM | $323.78 | Up $0.00 | $323.78 | $323.78 | 0 |
| 10:02 AM | $323.99 | Down $ -0.01 | $323.99 | $323.78 | 1,500 |
| 10:01 AM | $324.00 | Up $0.00 | $324.00 | $324.00 | 2,100 |
| 10:00 AM | $324.00 | Up $0.00 | $324.00 | $323.99 | 3,900 |
| 09:59 AM | $324.00 | Up $0.00 | $324.00 | $323.99 | 2,600 |
| 09:58 AM | $324.00 | Up $0.50 | $324.00 | $323.04 | 1,900 |
| 09:57 AM | $323.50 | Down $ -0.01 | $323.50 | $323.50 | 100 |
| 09:52 AM | $323.51 | Up $0.51 | $323.51 | $323.17 | 1,000 |
| 09:52 AM | $323.51 | Up $0.00 | $323.51 | $323.17 | 0 |
| 09:52 AM | $323.51 | Up $0.00 | $323.51 | $323.17 | 0 |
| 09:52 AM | $323.51 | Up $0.00 | $323.51 | $323.17 | 0 |
| 09:52 AM | $323.51 | Up $0.00 | $323.51 | $323.17 | 0 |
| 09:51 AM | $323.00 | Up $0.00 | $323.00 | $323.00 | 100 |
| 09:49 AM | $323.00 | Up $0.81 | $323.39 | $323.00 | 2,100 |
| 09:49 AM | $323.00 | Up $0.00 | $323.39 | $323.00 | 0 |
| 09:48 AM | $322.19 | Down $ -0.49 | $322.19 | $322.19 | 100 |
| 09:47 AM | $322.68 | Up $0.05 | $322.68 | $322.59 | 200 |
| 09:45 AM | $322.63 | Down $ -0.87 | $322.63 | $321.38 | 200 |
| 09:45 AM | $322.63 | Up $0.00 | $322.63 | $321.38 | 0 |
| 09:40 AM | $323.50 | Up $1.60 | $324.00 | $321.15 | 4,800 |
| 09:40 AM | $323.50 | Up $0.00 | $324.00 | $321.15 | 0 |
| 09:40 AM | $323.50 | Up $0.00 | $324.00 | $321.15 | 0 |
| 09:40 AM | $323.50 | Up $0.00 | $324.00 | $321.15 | 0 |
| 09:40 AM | $323.50 | Up $0.00 | $324.00 | $321.15 | 0 |
| 09:38 AM | $321.90 | Up $1.03 | $321.92 | $321.82 | 300 |
| 09:38 AM | $321.90 | Up $0.00 | $321.92 | $321.82 | 0 |
| 09:36 AM | $320.87 | Up $0.17 | $322.39 | $320.87 | 3,600 |
| 09:36 AM | $320.87 | Up $0.00 | $322.39 | $320.87 | 0 |
| 09:32 AM | $320.70 | Up $0.16 | $320.70 | $320.50 | 500 |
| 09:32 AM | $320.70 | Up $0.00 | $320.70 | $320.50 | 0 |
| 09:32 AM | $320.70 | Up $0.00 | $320.70 | $320.50 | 0 |
| 09:32 AM | $320.70 | Up $0.00 | $320.70 | $320.50 | 0 |
| 09:31 AM | $320.54 | Up $0.54 | $320.54 | $320.54 | 100 |
| 09:30 AM | $320.00 | Down $ -2.06 | $320.00 | $320.00 | 1,900 |
| Previous close | $322.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/05/2026 | $270.87 | $264.54 | $272.02 | $264.50 | 170,900 |
| 11/05/2026 | $273.99 | $277.00 | $280.00 | $273.77 | 218,700 |
| 08/05/2026 | $288.98 | $290.04 | $294.86 | $288.75 | 181,100 |
| 07/05/2026 | $292.76 | $294.70 | $296.00 | $291.50 | 211,900 |
| 06/05/2026 | $296.66 | $294.31 | $297.04 | $288.70 | 256,600 |
| 05/05/2026 | $283.90 | $283.15 | $285.51 | $281.42 | 193,100 |
| 04/05/2026 | $279.39 | $281.17 | $283.08 | $278.09 | 224,100 |
| 01/05/2026 | $285.83 | $287.26 | $290.48 | $283.97 | 217,700 |
| 30/04/2026 | $288.64 | $278.92 | $288.90 | $278.16 | 615,000 |
| 29/04/2026 | $239.31 | $236.51 | $239.85 | $236.51 | 157,600 |
| 28/04/2026 | $235.80 | $237.74 | $239.86 | $235.48 | 167,700 |
| 27/04/2026 | $239.64 | $240.00 | $240.32 | $236.66 | 168,800 |
| 24/04/2026 | $242.46 | $243.82 | $243.82 | $241.77 | 98,700 |
| 23/04/2026 | $245.72 | $250.56 | $251.11 | $245.08 | 215,600 |
| 22/04/2026 | $250.59 | $249.86 | $251.79 | $249.24 | 125,800 |
Graphs are not available, please refer to the detailed table