Find a quote
BOMBARDIER INC., CL. B, SV
343.79 Up 18.80 (5.47 %)
Delayed : 2026/07/06 15:00:30
- Previous close $324.99
- Opening $321.00
- Today High $343.79
- Today Low $321.00
- Price Bid $343.56
- Price Ask $343.56
- 52 Weeks High $343.79
- 52 Weeks Low $145.13
- Size Bid 5
- Size Ask 1
- Volume 212,688
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:59 PM | $343.79 | Up $0.08 | $343.79 | $343.64 | 900 |
| 02:58 PM | $343.71 | Up $0.29 | $343.73 | $343.71 | 300 |
| 02:56 PM | $343.42 | Up $0.17 | $343.42 | $343.23 | 700 |
| 02:56 PM | $343.42 | Up $0.00 | $343.42 | $343.23 | 0 |
| 02:55 PM | $343.25 | Up $0.00 | $343.25 | $343.15 | 200 |
| 02:52 PM | $343.25 | Up $0.00 | $343.25 | $343.25 | 100 |
| 02:52 PM | $343.25 | Up $0.00 | $343.25 | $343.25 | 0 |
| 02:52 PM | $343.25 | Up $0.00 | $343.25 | $343.25 | 0 |
| 02:51 PM | $343.25 | Up $0.02 | $343.25 | $343.02 | 1,700 |
| 02:50 PM | $343.23 | Up $0.11 | $343.23 | $343.12 | 500 |
| 02:48 PM | $343.12 | Up $0.72 | $343.12 | $342.76 | 1,600 |
| 02:48 PM | $343.12 | Up $0.00 | $343.12 | $342.76 | 0 |
| 02:47 PM | $342.40 | Up $0.41 | $342.40 | $342.09 | 800 |
| 02:46 PM | $341.99 | Down $ -0.01 | $341.99 | $341.99 | 300 |
| 02:45 PM | $342.00 | Up $0.73 | $342.00 | $341.06 | 3,800 |
| 02:44 PM | $341.28 | Up $0.00 | $341.28 | $341.28 | 100 |
| 02:43 PM | $341.28 | Up $0.00 | $341.28 | $341.28 | 100 |
| 02:42 PM | $341.28 | Up $0.08 | $341.28 | $341.28 | 100 |
| 02:41 PM | $341.19 | Down $ -0.17 | $341.43 | $341.19 | 900 |
| 02:40 PM | $341.36 | Down $ -0.04 | $341.36 | $341.36 | 100 |
| 02:39 PM | $341.40 | Up $0.13 | $341.40 | $341.09 | 1,100 |
| 02:37 PM | $341.27 | Up $0.16 | $341.27 | $341.27 | 100 |
| 02:37 PM | $341.27 | Up $0.00 | $341.27 | $341.27 | 0 |
| 02:34 PM | $341.11 | Up $0.25 | $341.11 | $341.11 | 200 |
| 02:34 PM | $341.11 | Up $0.00 | $341.11 | $341.11 | 0 |
| 02:34 PM | $341.11 | Up $0.00 | $341.11 | $341.11 | 0 |
| 02:32 PM | $340.86 | Up $0.12 | $340.86 | $340.86 | 400 |
| 02:32 PM | $340.86 | Up $0.00 | $340.86 | $340.86 | 0 |
| 02:27 PM | $340.74 | Down $ -0.62 | $341.30 | $340.74 | 3,400 |
| 02:27 PM | $340.74 | Up $0.00 | $341.30 | $340.74 | 0 |
| 02:27 PM | $340.74 | Up $0.00 | $341.30 | $340.74 | 0 |
| 02:27 PM | $340.74 | Up $0.00 | $341.30 | $340.74 | 0 |
| 02:27 PM | $340.74 | Up $0.00 | $341.30 | $340.74 | 0 |
| 02:26 PM | $341.36 | Up $0.16 | $341.36 | $341.30 | 200 |
| 02:24 PM | $341.20 | Up $0.10 | $341.20 | $341.10 | 300 |
| 02:24 PM | $341.20 | Up $0.00 | $341.20 | $341.10 | 0 |
| 02:23 PM | $341.10 | Down $ -0.05 | $341.10 | $341.10 | 100 |
| 02:22 PM | $341.15 | Down $ -0.05 | $341.26 | $341.15 | 200 |
| 02:21 PM | $341.20 | Up $0.00 | $341.38 | $341.20 | 400 |
| 02:20 PM | $341.20 | Down $ -0.04 | $341.20 | $341.20 | 1,000 |
| 02:18 PM | $341.24 | Up $0.24 | $341.24 | $341.24 | 100 |
| 02:18 PM | $341.24 | Up $0.00 | $341.24 | $341.24 | 0 |
| 02:14 PM | $341.00 | Down $ -0.47 | $341.24 | $341.00 | 800 |
| 02:14 PM | $341.00 | Up $0.00 | $341.24 | $341.00 | 0 |
| 02:14 PM | $341.00 | Up $0.00 | $341.24 | $341.00 | 0 |
| 02:14 PM | $341.00 | Up $0.00 | $341.24 | $341.00 | 0 |
| 02:13 PM | $341.47 | Up $0.08 | $341.47 | $341.47 | 100 |
| 02:10 PM | $341.39 | Up $0.00 | $341.39 | $341.39 | 200 |
| 02:10 PM | $341.39 | Up $0.00 | $341.39 | $341.39 | 0 |
| 02:10 PM | $341.39 | Up $0.00 | $341.39 | $341.39 | 0 |
| 02:07 PM | $341.39 | Up $0.37 | $341.39 | $340.99 | 500 |
| 02:07 PM | $341.39 | Up $0.00 | $341.39 | $340.99 | 0 |
| 02:07 PM | $341.39 | Up $0.00 | $341.39 | $340.99 | 0 |
| 02:06 PM | $341.03 | Down $ -0.34 | $341.03 | $340.82 | 1,800 |
| 02:05 PM | $341.36 | Up $0.62 | $341.36 | $341.00 | 600 |
| 02:01 PM | $340.74 | Down $ -0.41 | $340.75 | $340.74 | 600 |
| 02:01 PM | $340.74 | Up $0.00 | $340.75 | $340.74 | 0 |
| 02:01 PM | $340.74 | Up $0.00 | $340.75 | $340.74 | 0 |
| 02:01 PM | $340.74 | Up $0.00 | $340.75 | $340.74 | 0 |
| 02:00 PM | $341.15 | Down $ -0.12 | $341.15 | $340.75 | 500 |
| 01:59 PM | $341.27 | Up $1.36 | $341.27 | $339.80 | 7,700 |
| 01:57 PM | $339.91 | Up $0.00 | $339.91 | $339.91 | 100 |
| 01:57 PM | $339.91 | Up $0.00 | $339.91 | $339.91 | 0 |
| 01:55 PM | $339.91 | Up $0.17 | $339.91 | $339.88 | 200 |
| 01:55 PM | $339.91 | Up $0.00 | $339.91 | $339.88 | 0 |
| 01:53 PM | $339.74 | Up $0.00 | $339.74 | $339.74 | 100 |
| 01:53 PM | $339.74 | Up $0.00 | $339.74 | $339.74 | 0 |
| 01:51 PM | $339.74 | Up $0.00 | $339.74 | $339.74 | 100 |
| 01:51 PM | $339.74 | Up $0.00 | $339.74 | $339.74 | 0 |
| 01:50 PM | $339.74 | Up $1.24 | $339.74 | $339.14 | 1,900 |
| 01:49 PM | $338.50 | Up $0.00 | $338.56 | $338.50 | 400 |
| 01:48 PM | $338.50 | Down $ -0.08 | $338.58 | $338.50 | 300 |
| 01:46 PM | $338.58 | Up $0.26 | $338.66 | $338.58 | 400 |
| 01:46 PM | $338.58 | Up $0.00 | $338.66 | $338.58 | 0 |
| 01:44 PM | $338.32 | Up $0.34 | $338.48 | $338.32 | 700 |
| 01:44 PM | $338.32 | Up $0.00 | $338.48 | $338.32 | 0 |
| 01:43 PM | $337.98 | Down $ -0.40 | $338.08 | $337.89 | 1,500 |
| 01:41 PM | $338.38 | Up $0.29 | $338.38 | $338.38 | 100 |
| 01:41 PM | $338.38 | Up $0.00 | $338.38 | $338.38 | 0 |
| 01:39 PM | $338.09 | Down $ -0.95 | $339.04 | $338.09 | 1,500 |
| 01:39 PM | $338.09 | Up $0.00 | $339.04 | $338.09 | 0 |
| 01:28 PM | $339.04 | Down $ -0.79 | $339.44 | $339.04 | 1,600 |
| 01:28 PM | $339.04 | Up $0.00 | $339.44 | $339.04 | 0 |
| 01:28 PM | $339.04 | Up $0.00 | $339.44 | $339.04 | 0 |
| 01:28 PM | $339.04 | Up $0.00 | $339.44 | $339.04 | 0 |
| 01:28 PM | $339.04 | Up $0.00 | $339.44 | $339.04 | 0 |
| 01:28 PM | $339.04 | Up $0.00 | $339.44 | $339.04 | 0 |
| 01:28 PM | $339.04 | Up $0.00 | $339.44 | $339.04 | 0 |
| 01:28 PM | $339.04 | Up $0.00 | $339.44 | $339.04 | 0 |
| 01:28 PM | $339.04 | Up $0.00 | $339.44 | $339.04 | 0 |
| 01:28 PM | $339.04 | Up $0.00 | $339.44 | $339.04 | 0 |
| 01:28 PM | $339.04 | Up $0.00 | $339.44 | $339.04 | 0 |
| 01:27 PM | $339.83 | Up $0.03 | $339.83 | $339.83 | 100 |
| 01:25 PM | $339.80 | Up $0.09 | $339.80 | $339.69 | 700 |
| 01:25 PM | $339.80 | Up $0.00 | $339.80 | $339.69 | 0 |
| 01:23 PM | $339.71 | Up $0.00 | $339.71 | $339.71 | 100 |
| 01:23 PM | $339.71 | Up $0.00 | $339.71 | $339.71 | 0 |
| 01:22 PM | $339.71 | Down $ -0.11 | $339.71 | $339.49 | 400 |
| 01:20 PM | $339.82 | Up $0.21 | $339.82 | $339.54 | 300 |
| 01:20 PM | $339.82 | Up $0.00 | $339.82 | $339.54 | 0 |
| 01:19 PM | $339.61 | Up $0.19 | $339.61 | $339.61 | 100 |
| 01:17 PM | $339.42 | Up $0.20 | $339.42 | $339.40 | 200 |
| 01:17 PM | $339.42 | Up $0.00 | $339.42 | $339.40 | 0 |
| 01:10 PM | $339.22 | Down $ -0.23 | $339.45 | $339.22 | 700 |
| 01:10 PM | $339.22 | Up $0.00 | $339.45 | $339.22 | 0 |
| 01:10 PM | $339.22 | Up $0.00 | $339.45 | $339.22 | 0 |
| 01:10 PM | $339.22 | Up $0.00 | $339.45 | $339.22 | 0 |
| 01:10 PM | $339.22 | Up $0.00 | $339.45 | $339.22 | 0 |
| 01:10 PM | $339.22 | Up $0.00 | $339.45 | $339.22 | 0 |
| 01:10 PM | $339.22 | Up $0.00 | $339.45 | $339.22 | 0 |
| 01:09 PM | $339.45 | Down $ -0.39 | $340.00 | $339.45 | 1,700 |
| 01:08 PM | $339.84 | Down $ -0.05 | $339.84 | $339.84 | 200 |
| 01:07 PM | $339.89 | Up $0.02 | $339.89 | $339.82 | 200 |
| 01:05 PM | $339.87 | Up $0.15 | $339.87 | $339.87 | 100 |
| 01:05 PM | $339.87 | Up $0.00 | $339.87 | $339.87 | 0 |
| 01:04 PM | $339.72 | Up $0.41 | $339.72 | $339.72 | 100 |
| 01:01 PM | $339.31 | Up $0.58 | $339.31 | $339.13 | 300 |
| 01:01 PM | $339.31 | Up $0.00 | $339.31 | $339.13 | 0 |
| 01:01 PM | $339.31 | Up $0.00 | $339.31 | $339.13 | 0 |
| 12:58 PM | $338.73 | Down $ -1.13 | $339.60 | $338.60 | 2,200 |
| 12:58 PM | $338.73 | Up $0.00 | $339.60 | $338.60 | 0 |
| 12:58 PM | $338.73 | Up $0.00 | $339.60 | $338.60 | 0 |
| 12:57 PM | $339.86 | Up $0.23 | $340.00 | $339.60 | 8,200 |
| 12:54 PM | $339.63 | Down $ -0.29 | $339.63 | $339.33 | 400 |
| 12:54 PM | $339.63 | Up $0.00 | $339.63 | $339.33 | 0 |
| 12:54 PM | $339.63 | Up $0.00 | $339.63 | $339.33 | 0 |
| 12:53 PM | $339.92 | Up $0.17 | $339.92 | $339.92 | 100 |
| 12:51 PM | $339.75 | Up $0.25 | $339.75 | $339.75 | 100 |
| 12:51 PM | $339.75 | Up $0.00 | $339.75 | $339.75 | 0 |
| 12:49 PM | $339.50 | Up $0.30 | $339.50 | $339.32 | 400 |
| 12:49 PM | $339.50 | Up $0.00 | $339.50 | $339.32 | 0 |
| 12:43 PM | $339.20 | Down $ -0.20 | $339.20 | $339.20 | 200 |
| 12:43 PM | $339.20 | Up $0.00 | $339.20 | $339.20 | 0 |
| 12:43 PM | $339.20 | Up $0.00 | $339.20 | $339.20 | 0 |
| 12:43 PM | $339.20 | Up $0.00 | $339.20 | $339.20 | 0 |
| 12:43 PM | $339.20 | Up $0.00 | $339.20 | $339.20 | 0 |
| 12:43 PM | $339.20 | Up $0.00 | $339.20 | $339.20 | 0 |
| 12:42 PM | $339.40 | Up $0.19 | $339.40 | $339.20 | 700 |
| 12:40 PM | $339.21 | Down $ -0.14 | $339.21 | $339.21 | 100 |
| 12:40 PM | $339.21 | Up $0.00 | $339.21 | $339.21 | 0 |
| 12:39 PM | $339.35 | Down $ -0.40 | $339.90 | $339.30 | 4,400 |
| 12:38 PM | $339.75 | Up $0.23 | $339.75 | $339.49 | 1,000 |
| 12:36 PM | $339.52 | Up $0.18 | $339.52 | $339.52 | 100 |
| 12:36 PM | $339.52 | Up $0.00 | $339.52 | $339.52 | 0 |
| 12:35 PM | $339.34 | Down $ -0.25 | $339.75 | $339.34 | 400 |
| 12:34 PM | $339.59 | Up $0.24 | $339.59 | $339.35 | 400 |
| 12:33 PM | $339.35 | Up $1.35 | $339.35 | $338.36 | 1,200 |
| 12:31 PM | $338.00 | Up $0.04 | $338.00 | $338.00 | 100 |
| 12:31 PM | $338.00 | Up $0.00 | $338.00 | $338.00 | 0 |
| 12:26 PM | $337.96 | Up $0.44 | $338.24 | $337.30 | 2,500 |
| 12:26 PM | $337.96 | Up $0.00 | $338.24 | $337.30 | 0 |
| 12:26 PM | $337.96 | Up $0.00 | $338.24 | $337.30 | 0 |
| 12:26 PM | $337.96 | Up $0.00 | $338.24 | $337.30 | 0 |
| 12:26 PM | $337.96 | Up $0.00 | $338.24 | $337.30 | 0 |
| 12:24 PM | $337.52 | Up $0.14 | $337.52 | $337.52 | 100 |
| 12:24 PM | $337.52 | Up $0.00 | $337.52 | $337.52 | 0 |
| 12:23 PM | $337.38 | Down $ -0.77 | $338.00 | $337.38 | 1,600 |
| 12:22 PM | $338.15 | Down $ -0.09 | $338.15 | $338.15 | 100 |
| 12:20 PM | $338.24 | Up $0.00 | $338.24 | $338.24 | 100 |
| 12:20 PM | $338.24 | Up $0.00 | $338.24 | $338.24 | 0 |
| 12:19 PM | $338.24 | Up $0.28 | $338.24 | $338.18 | 200 |
| 12:18 PM | $337.96 | Up $0.57 | $337.96 | $337.71 | 800 |
| 12:15 PM | $337.39 | Down $ -0.37 | $337.39 | $337.39 | 400 |
| 12:15 PM | $337.39 | Up $0.00 | $337.39 | $337.39 | 0 |
| 12:15 PM | $337.39 | Up $0.00 | $337.39 | $337.39 | 0 |
| 12:14 PM | $337.76 | Up $0.18 | $337.76 | $337.58 | 300 |
| 12:11 PM | $337.58 | Down $ -0.10 | $337.58 | $337.58 | 100 |
| 12:11 PM | $337.58 | Up $0.00 | $337.58 | $337.58 | 0 |
| 12:11 PM | $337.58 | Up $0.00 | $337.58 | $337.58 | 0 |
| 12:07 PM | $337.68 | Down $ -0.49 | $338.01 | $337.50 | 1,100 |
| 12:07 PM | $337.68 | Up $0.00 | $338.01 | $337.50 | 0 |
| 12:07 PM | $337.68 | Up $0.00 | $338.01 | $337.50 | 0 |
| 12:07 PM | $337.68 | Up $0.00 | $338.01 | $337.50 | 0 |
| 12:06 PM | $338.17 | Down $ -0.12 | $338.50 | $338.17 | 1,600 |
| 12:04 PM | $338.29 | Down $ -0.30 | $338.29 | $338.29 | 100 |
| 12:04 PM | $338.29 | Up $0.00 | $338.29 | $338.29 | 0 |
| 12:03 PM | $338.59 | Down $ -0.75 | $339.16 | $338.59 | 1,400 |
| 11:59 AM | $339.34 | Up $0.46 | $339.34 | $339.10 | 1,300 |
| 11:59 AM | $339.34 | Up $0.00 | $339.34 | $339.10 | 0 |
| 11:59 AM | $339.34 | Up $0.00 | $339.34 | $339.10 | 0 |
| 11:59 AM | $339.34 | Up $0.00 | $339.34 | $339.10 | 0 |
| 11:56 AM | $338.87 | Up $0.25 | $338.87 | $338.62 | 200 |
| 11:56 AM | $338.87 | Up $0.00 | $338.87 | $338.62 | 0 |
| 11:56 AM | $338.87 | Up $0.00 | $338.87 | $338.62 | 0 |
| 11:55 AM | $338.62 | Down $ -0.46 | $338.88 | $338.62 | 1,400 |
| 11:54 AM | $339.08 | Up $0.03 | $339.08 | $339.08 | 100 |
| 11:53 AM | $339.05 | Down $ -0.05 | $339.05 | $338.97 | 600 |
| 11:52 AM | $339.10 | Down $ -0.08 | $339.40 | $339.07 | 1,500 |
| 11:51 AM | $339.18 | Down $ -0.07 | $339.19 | $339.18 | 800 |
| 11:50 AM | $339.25 | Down $ -0.22 | $339.42 | $339.11 | 400 |
| 11:49 AM | $339.47 | Up $0.44 | $339.47 | $339.14 | 1,600 |
| 11:48 AM | $339.03 | Down $ -0.27 | $339.07 | $339.03 | 400 |
| 11:47 AM | $339.30 | Up $0.00 | $339.30 | $339.29 | 400 |
| 11:46 AM | $339.30 | Up $0.00 | $339.30 | $339.29 | 400 |
| 11:44 AM | $339.30 | Up $0.38 | $339.30 | $339.30 | 100 |
| 11:44 AM | $339.30 | Up $0.00 | $339.30 | $339.30 | 0 |
| 11:43 AM | $338.93 | Down $ -0.32 | $339.30 | $338.93 | 200 |
| 11:42 AM | $339.25 | Up $0.25 | $339.25 | $339.25 | 100 |
| 11:41 AM | $339.00 | Up $0.23 | $339.00 | $339.00 | 300 |
| 11:40 AM | $338.78 | Down $ -0.40 | $339.17 | $338.78 | 200 |
| 11:39 AM | $339.17 | Up $0.69 | $339.17 | $339.17 | 100 |
| 11:37 AM | $338.48 | Down $ -0.49 | $338.48 | $338.48 | 100 |
| 11:37 AM | $338.48 | Up $0.00 | $338.48 | $338.48 | 0 |
| 11:35 AM | $338.97 | Up $0.52 | $339.00 | $338.68 | 1,100 |
| 11:35 AM | $338.97 | Up $0.00 | $339.00 | $338.68 | 0 |
| 11:33 AM | $338.45 | Up $0.02 | $338.45 | $338.45 | 100 |
| 11:33 AM | $338.45 | Up $0.00 | $338.45 | $338.45 | 0 |
| 11:32 AM | $338.43 | Down $ -0.57 | $338.95 | $338.40 | 1,700 |
| 11:31 AM | $339.00 | Up $1.08 | $339.00 | $338.00 | 8,800 |
| 11:30 AM | $337.92 | Up $0.12 | $337.92 | $337.92 | 100 |
| 11:29 AM | $337.80 | Up $0.43 | $337.80 | $337.50 | 1,100 |
| 11:27 AM | $337.37 | Down $ -0.32 | $337.37 | $337.37 | 100 |
| 11:27 AM | $337.37 | Up $0.00 | $337.37 | $337.37 | 0 |
| 11:24 AM | $337.69 | Up $0.93 | $337.69 | $336.67 | 2,900 |
| 11:24 AM | $337.69 | Up $0.00 | $337.69 | $336.67 | 0 |
| 11:24 AM | $337.69 | Up $0.00 | $337.69 | $336.67 | 0 |
| 11:23 AM | $336.76 | Up $0.49 | $336.98 | $336.69 | 1,400 |
| 11:19 AM | $336.27 | Down $ -0.92 | $336.81 | $336.27 | 800 |
| 11:19 AM | $336.27 | Up $0.00 | $336.81 | $336.27 | 0 |
| 11:19 AM | $336.27 | Up $0.00 | $336.81 | $336.27 | 0 |
| 11:19 AM | $336.27 | Up $0.00 | $336.81 | $336.27 | 0 |
| 11:15 AM | $337.19 | Up $0.19 | $337.19 | $337.19 | 100 |
| 11:15 AM | $337.19 | Up $0.00 | $337.19 | $337.19 | 0 |
| 11:15 AM | $337.19 | Up $0.00 | $337.19 | $337.19 | 0 |
| 11:15 AM | $337.19 | Up $0.00 | $337.19 | $337.19 | 0 |
| 11:14 AM | $337.00 | Up $0.06 | $337.00 | $337.00 | 100 |
| 11:12 AM | $336.95 | Up $0.46 | $336.95 | $336.95 | 100 |
| 11:12 AM | $336.95 | Up $0.00 | $336.95 | $336.95 | 0 |
| 11:09 AM | $336.48 | Down $ -0.40 | $336.90 | $336.48 | 200 |
| 11:09 AM | $336.48 | Up $0.00 | $336.90 | $336.48 | 0 |
| 11:09 AM | $336.48 | Up $0.00 | $336.90 | $336.48 | 0 |
| 11:07 AM | $336.88 | Up $0.09 | $336.88 | $336.88 | 200 |
| 11:07 AM | $336.88 | Up $0.00 | $336.88 | $336.88 | 0 |
| 11:06 AM | $336.79 | Down $ -0.29 | $337.28 | $336.62 | 1,500 |
| 11:05 AM | $337.08 | Down $ -0.34 | $337.08 | $337.08 | 100 |
| 11:04 AM | $337.42 | Up $0.70 | $337.42 | $337.28 | 600 |
| 11:03 AM | $336.72 | Down $ -0.58 | $337.30 | $336.72 | 1,700 |
| 11:02 AM | $337.30 | Up $0.21 | $337.30 | $337.20 | 200 |
| 10:59 AM | $337.09 | Up $1.01 | $337.09 | $336.39 | 1,800 |
| 10:59 AM | $337.09 | Up $0.00 | $337.09 | $336.39 | 0 |
| 10:59 AM | $337.09 | Up $0.00 | $337.09 | $336.39 | 0 |
| 10:56 AM | $336.08 | Down $ -1.02 | $336.63 | $336.08 | 2,100 |
| 10:56 AM | $336.08 | Up $0.00 | $336.63 | $336.08 | 0 |
| 10:56 AM | $336.08 | Up $0.00 | $336.63 | $336.08 | 0 |
| 10:55 AM | $337.10 | Up $0.01 | $337.10 | $336.98 | 1,100 |
| 10:54 AM | $337.09 | Up $0.49 | $337.09 | $336.56 | 2,800 |
| 10:53 AM | $336.60 | Up $1.30 | $336.60 | $335.41 | 7,100 |
| 10:52 AM | $335.30 | Down $ -0.10 | $335.30 | $335.29 | 300 |
| 10:51 AM | $335.40 | Up $0.98 | $335.40 | $334.85 | 3,700 |
| 10:50 AM | $334.42 | Up $0.00 | $334.42 | $334.42 | 100 |
| 10:49 AM | $334.42 | Up $0.37 | $334.42 | $334.30 | 500 |
| 10:47 AM | $334.05 | Up $0.05 | $334.05 | $334.05 | 100 |
| 10:47 AM | $334.05 | Up $0.00 | $334.05 | $334.05 | 0 |
| 10:46 AM | $334.00 | Up $0.23 | $334.00 | $333.99 | 1,300 |
| 10:44 AM | $333.77 | Down $ -0.23 | $333.77 | $333.77 | 100 |
| 10:44 AM | $333.77 | Up $0.00 | $333.77 | $333.77 | 0 |
| 10:43 AM | $334.00 | Down $ -0.16 | $334.15 | $333.57 | 1,800 |
| 10:42 AM | $334.16 | Down $ -0.27 | $334.35 | $334.16 | 900 |
| 10:41 AM | $334.43 | Down $ -0.50 | $334.43 | $334.43 | 100 |
| 10:39 AM | $334.93 | Up $0.73 | $334.93 | $334.93 | 100 |
| 10:39 AM | $334.93 | Up $0.00 | $334.93 | $334.93 | 0 |
| 10:38 AM | $334.20 | Up $0.45 | $334.88 | $333.67 | 1,900 |
| 10:36 AM | $333.75 | Down $ -0.87 | $334.61 | $333.75 | 1,500 |
| 10:36 AM | $333.75 | Up $0.00 | $334.61 | $333.75 | 0 |
| 10:34 AM | $334.62 | Up $0.01 | $334.62 | $334.62 | 200 |
| 10:34 AM | $334.62 | Up $0.00 | $334.62 | $334.62 | 0 |
| 10:33 AM | $334.61 | Down $ -0.53 | $335.19 | $334.61 | 1,300 |
| 10:32 AM | $335.14 | Down $ -0.36 | $335.50 | $335.14 | 800 |
| 10:29 AM | $335.50 | Up $0.57 | $335.50 | $335.25 | 1,900 |
| 10:29 AM | $335.50 | Up $0.00 | $335.50 | $335.25 | 0 |
| 10:29 AM | $335.50 | Up $0.00 | $335.50 | $335.25 | 0 |
| 10:27 AM | $334.93 | Down $ -0.01 | $334.94 | $334.93 | 200 |
| 10:27 AM | $334.93 | Up $0.00 | $334.94 | $334.93 | 0 |
| 10:26 AM | $334.94 | Up $0.28 | $334.94 | $334.94 | 100 |
| 10:25 AM | $334.66 | Up $0.09 | $335.07 | $334.66 | 1,000 |
| 10:24 AM | $334.57 | Down $ -1.18 | $335.64 | $334.57 | 2,200 |
| 10:23 AM | $335.75 | Up $0.71 | $335.75 | $334.99 | 2,100 |
| 10:22 AM | $335.04 | Down $ -0.95 | $335.54 | $335.04 | 2,300 |
| 10:21 AM | $335.99 | Up $0.20 | $335.99 | $335.14 | 2,700 |
| 10:20 AM | $335.79 | Up $0.29 | $335.89 | $335.79 | 200 |
| 10:19 AM | $335.50 | Up $0.63 | $335.50 | $334.98 | 5,200 |
| 10:18 AM | $334.87 | Up $0.22 | $334.87 | $334.86 | 300 |
| 10:17 AM | $334.65 | Up $0.39 | $334.80 | $334.65 | 200 |
| 10:16 AM | $334.26 | Up $1.65 | $334.26 | $332.92 | 6,300 |
| 10:15 AM | $332.61 | Up $0.68 | $332.61 | $332.40 | 500 |
| 10:14 AM | $331.93 | Down $ -0.76 | $332.31 | $331.93 | 600 |
| 10:13 AM | $332.69 | Up $0.35 | $332.69 | $332.69 | 200 |
| 10:12 AM | $332.34 | Up $0.00 | $332.50 | $332.34 | 700 |
| 10:11 AM | $332.34 | Up $0.29 | $332.34 | $332.05 | 700 |
| 10:10 AM | $332.05 | Up $0.05 | $332.05 | $332.05 | 200 |
| 10:09 AM | $332.00 | Up $1.25 | $332.00 | $330.80 | 2,200 |
| 10:08 AM | $330.75 | Up $0.08 | $330.75 | $330.75 | 200 |
| 10:07 AM | $330.67 | Up $0.30 | $330.67 | $330.67 | 100 |
| 10:06 AM | $330.37 | Up $0.37 | $331.10 | $330.37 | 2,200 |
| 10:05 AM | $330.00 | Up $0.42 | $330.00 | $329.53 | 6,600 |
| 10:00 AM | $329.58 | Up $0.38 | $329.58 | $329.39 | 400 |
| 10:00 AM | $329.58 | Up $0.00 | $329.58 | $329.39 | 0 |
| 10:00 AM | $329.58 | Up $0.00 | $329.58 | $329.39 | 0 |
| 10:00 AM | $329.58 | Up $0.00 | $329.58 | $329.39 | 0 |
| 10:00 AM | $329.58 | Up $0.00 | $329.58 | $329.39 | 0 |
| 09:59 AM | $329.20 | Up $0.20 | $329.20 | $329.00 | 200 |
| 09:58 AM | $329.00 | Up $0.25 | $329.00 | $328.95 | 5,000 |
| 09:57 AM | $328.75 | Up $0.95 | $328.75 | $327.49 | 3,300 |
| 09:56 AM | $327.80 | Up $1.86 | $327.80 | $326.69 | 1,400 |
| 09:55 AM | $325.94 | Up $0.44 | $325.94 | $325.93 | 300 |
| 09:54 AM | $325.50 | Up $0.00 | $325.50 | $325.50 | 400 |
| 09:53 AM | $325.50 | Up $0.49 | $325.50 | $325.00 | 1,400 |
| 09:51 AM | $325.01 | Down $ -0.80 | $325.01 | $325.01 | 100 |
| 09:51 AM | $325.01 | Up $0.00 | $325.01 | $325.01 | 0 |
| 09:47 AM | $325.81 | Up $2.03 | $325.81 | $325.10 | 900 |
| 09:47 AM | $325.81 | Up $0.00 | $325.81 | $325.10 | 0 |
| 09:47 AM | $325.81 | Up $0.00 | $325.81 | $325.10 | 0 |
| 09:47 AM | $325.81 | Up $0.00 | $325.81 | $325.10 | 0 |
| 09:45 AM | $323.78 | Down $ -0.20 | $323.78 | $323.78 | 100 |
| 09:45 AM | $323.78 | Up $0.00 | $323.78 | $323.78 | 0 |
| 09:43 AM | $323.98 | Down $ -0.14 | $324.01 | $323.98 | 800 |
| 09:43 AM | $323.98 | Up $0.00 | $324.01 | $323.98 | 0 |
| 09:40 AM | $324.12 | Down $ -0.83 | $324.12 | $324.12 | 100 |
| 09:40 AM | $324.12 | Up $0.00 | $324.12 | $324.12 | 0 |
| 09:40 AM | $324.12 | Up $0.00 | $324.12 | $324.12 | 0 |
| 09:39 AM | $324.95 | Down $ -1.05 | $325.03 | $324.95 | 500 |
| 09:33 AM | $326.00 | Up $0.00 | $326.00 | $325.99 | 200 |
| 09:33 AM | $326.00 | Up $0.00 | $326.00 | $325.99 | 0 |
| 09:33 AM | $326.00 | Up $0.00 | $326.00 | $325.99 | 0 |
| 09:33 AM | $326.00 | Up $0.00 | $326.00 | $325.99 | 0 |
| 09:33 AM | $326.00 | Up $0.00 | $326.00 | $325.99 | 0 |
| 09:33 AM | $326.00 | Up $0.00 | $326.00 | $325.99 | 0 |
| 09:31 AM | $326.00 | Up $0.31 | $327.79 | $323.92 | 2,100 |
| 09:31 AM | $326.00 | Up $0.00 | $327.79 | $323.92 | 0 |
| 09:30 AM | $325.69 | Up $0.70 | $325.69 | $321.00 | 5,100 |
| Previous close | $324.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/07/2026 | $324.99 | $325.03 | $325.54 | $323.55 | 53,700 |
| 02/07/2026 | $324.99 | $326.24 | $328.89 | $322.06 | 215,600 |
| 30/06/2026 | $326.54 | $323.26 | $327.80 | $322.52 | 185,400 |
| 29/06/2026 | $330.00 | $329.58 | $331.53 | $326.80 | 293,700 |
| 26/06/2026 | $325.42 | $320.00 | $325.51 | $319.02 | 260,100 |
| 25/06/2026 | $317.79 | $318.23 | $320.00 | $317.10 | 88,400 |
| 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 | $309.28 | $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 | $301.88 | $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 |
Graphs are not available, please refer to the detailed table