Find a quote
BOMBARDIER INC., CL. B, SV
318.64 Up 3.59 (1.13 %)
Delayed : 2026/06/23 16:01:00
- Previous close $315.05
- Opening $307.40
- Today High $319.40
- Today Low $307.00
- Price Bid $318.46
- Price Ask $318.46
- 52 Weeks High $329.16
- 52 Weeks Low $109.35
- Size Bid 4
- Size Ask 12
- Volume 326,281
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $318.64 | Down $ -0.10 | $318.64 | $318.64 | 41,100 |
| 03:59 PM | $318.74 | Up $0.04 | $319.11 | $318.46 | 7,000 |
| 03:58 PM | $318.70 | Up $0.04 | $318.77 | $318.58 | 4,700 |
| 03:57 PM | $318.66 | Down $ -0.10 | $318.72 | $318.30 | 5,400 |
| 03:56 PM | $318.76 | Up $0.18 | $318.76 | $318.50 | 1,400 |
| 03:55 PM | $318.58 | Down $ -0.53 | $318.90 | $318.46 | 5,000 |
| 03:54 PM | $319.11 | Up $0.59 | $319.32 | $318.43 | 3,400 |
| 03:53 PM | $318.52 | Down $ -0.43 | $319.07 | $318.23 | 6,500 |
| 03:51 PM | $318.95 | Down $ -0.22 | $319.40 | $318.95 | 8,300 |
| 03:51 PM | $318.95 | Up $0.00 | $319.40 | $318.95 | 0 |
| 03:50 PM | $319.17 | Up $0.73 | $319.17 | $318.43 | 17,500 |
| 03:49 PM | $318.44 | Up $0.62 | $318.44 | $317.99 | 1,600 |
| 03:48 PM | $317.82 | Down $ -0.21 | $318.22 | $317.82 | 5,100 |
| 03:47 PM | $318.03 | Up $0.85 | $318.23 | $317.02 | 8,200 |
| 03:46 PM | $317.18 | Up $0.02 | $317.34 | $317.16 | 1,000 |
| 03:45 PM | $317.16 | Down $ -0.17 | $317.33 | $316.94 | 2,500 |
| 03:44 PM | $317.34 | Up $0.10 | $317.34 | $317.34 | 200 |
| 03:43 PM | $317.23 | Down $ -0.19 | $317.42 | $317.23 | 300 |
| 03:41 PM | $317.43 | Down $ -0.18 | $317.65 | $317.33 | 3,500 |
| 03:41 PM | $317.43 | Up $0.00 | $317.65 | $317.33 | 0 |
| 03:37 PM | $317.60 | Down $ -0.31 | $317.97 | $317.60 | 3,000 |
| 03:37 PM | $317.60 | Up $0.00 | $317.97 | $317.60 | 0 |
| 03:37 PM | $317.60 | Up $0.00 | $317.97 | $317.60 | 0 |
| 03:37 PM | $317.60 | Up $0.00 | $317.97 | $317.60 | 0 |
| 03:34 PM | $317.91 | Down $ -0.06 | $317.91 | $317.79 | 200 |
| 03:34 PM | $317.91 | Up $0.00 | $317.91 | $317.79 | 0 |
| 03:34 PM | $317.91 | Up $0.00 | $317.91 | $317.79 | 0 |
| 03:32 PM | $317.97 | Down $ -0.03 | $318.16 | $317.97 | 200 |
| 03:32 PM | $317.97 | Up $0.00 | $318.16 | $317.97 | 0 |
| 03:31 PM | $318.00 | Down $ -0.38 | $318.00 | $317.99 | 1,400 |
| 03:30 PM | $318.38 | Up $0.38 | $318.38 | $318.35 | 400 |
| 03:29 PM | $318.00 | Down $ -0.11 | $318.27 | $317.90 | 5,700 |
| 03:28 PM | $318.11 | Down $ -0.01 | $318.11 | $318.11 | 100 |
| 03:27 PM | $318.12 | Up $0.12 | $318.12 | $318.12 | 100 |
| 03:26 PM | $318.00 | Up $0.03 | $318.01 | $318.00 | 1,500 |
| 03:24 PM | $317.97 | Up $0.16 | $317.97 | $317.97 | 200 |
| 03:24 PM | $317.97 | Up $0.00 | $317.97 | $317.97 | 0 |
| 03:23 PM | $317.82 | Down $ -0.27 | $317.85 | $317.60 | 5,500 |
| 03:22 PM | $318.09 | Up $0.29 | $318.09 | $317.58 | 3,900 |
| 03:21 PM | $317.80 | Up $0.12 | $317.80 | $317.77 | 800 |
| 03:20 PM | $317.68 | Up $0.19 | $317.79 | $317.35 | 2,100 |
| 03:19 PM | $317.49 | Up $0.18 | $317.49 | $317.39 | 700 |
| 03:16 PM | $317.31 | Up $0.20 | $317.31 | $317.25 | 1,000 |
| 03:16 PM | $317.31 | Up $0.00 | $317.31 | $317.25 | 0 |
| 03:16 PM | $317.31 | Up $0.00 | $317.31 | $317.25 | 0 |
| 03:15 PM | $317.11 | Down $ -0.19 | $317.29 | $317.11 | 300 |
| 03:14 PM | $317.30 | Up $0.01 | $317.30 | $317.30 | 200 |
| 03:13 PM | $317.29 | Down $ -0.01 | $317.29 | $317.29 | 100 |
| 03:11 PM | $317.30 | Up $0.00 | $317.30 | $317.09 | 500 |
| 03:11 PM | $317.30 | Up $0.00 | $317.30 | $317.09 | 0 |
| 03:10 PM | $317.30 | Down $ -0.06 | $317.30 | $317.30 | 100 |
| 03:08 PM | $317.36 | Down $ -0.02 | $317.36 | $317.36 | 100 |
| 03:08 PM | $317.36 | Up $0.00 | $317.36 | $317.36 | 0 |
| 03:07 PM | $317.38 | Down $ -0.03 | $317.38 | $317.38 | 100 |
| 03:06 PM | $317.41 | Up $0.69 | $317.41 | $317.41 | 100 |
| 03:03 PM | $316.72 | Down $ -0.46 | $317.18 | $316.72 | 400 |
| 03:03 PM | $316.72 | Up $0.00 | $317.18 | $316.72 | 0 |
| 03:03 PM | $316.72 | Up $0.00 | $317.18 | $316.72 | 0 |
| 03:02 PM | $317.18 | Down $ -0.19 | $317.37 | $317.18 | 300 |
| 03:01 PM | $317.37 | Up $0.66 | $317.39 | $317.00 | 2,600 |
| 03:00 PM | $316.71 | Up $0.52 | $316.91 | $316.49 | 800 |
| 02:58 PM | $316.19 | Up $0.71 | $316.19 | $315.48 | 1,500 |
| 02:58 PM | $316.19 | Up $0.00 | $316.19 | $315.48 | 0 |
| 02:53 PM | $315.48 | Down $ -0.21 | $315.69 | $315.48 | 1,300 |
| 02:53 PM | $315.48 | Up $0.00 | $315.69 | $315.48 | 0 |
| 02:53 PM | $315.48 | Up $0.00 | $315.69 | $315.48 | 0 |
| 02:53 PM | $315.48 | Up $0.00 | $315.69 | $315.48 | 0 |
| 02:53 PM | $315.48 | Up $0.00 | $315.69 | $315.48 | 0 |
| 02:52 PM | $315.69 | Down $ -0.40 | $316.09 | $315.69 | 400 |
| 02:51 PM | $316.09 | Down $ -0.04 | $316.09 | $316.09 | 100 |
| 02:50 PM | $316.13 | Down $ -0.42 | $316.13 | $315.98 | 200 |
| 02:45 PM | $316.55 | Up $0.55 | $316.55 | $316.55 | 100 |
| 02:45 PM | $316.55 | Up $0.00 | $316.55 | $316.55 | 0 |
| 02:45 PM | $316.55 | Up $0.00 | $316.55 | $316.55 | 0 |
| 02:45 PM | $316.55 | Up $0.00 | $316.55 | $316.55 | 0 |
| 02:45 PM | $316.55 | Up $0.00 | $316.55 | $316.55 | 0 |
| 02:43 PM | $316.00 | Up $1.09 | $316.00 | $314.91 | 1,400 |
| 02:43 PM | $316.00 | Up $0.00 | $316.00 | $314.91 | 0 |
| 02:42 PM | $314.91 | Down $ -0.10 | $314.91 | $314.91 | 100 |
| 02:41 PM | $315.01 | Up $0.17 | $315.04 | $314.98 | 3,500 |
| 02:40 PM | $314.84 | Down $ -0.16 | $315.38 | $314.84 | 6,200 |
| 02:34 PM | $315.00 | Up $0.00 | $315.00 | $315.00 | 100 |
| 02:34 PM | $315.00 | Up $0.00 | $315.00 | $315.00 | 0 |
| 02:34 PM | $315.00 | Up $0.00 | $315.00 | $315.00 | 0 |
| 02:34 PM | $315.00 | Up $0.00 | $315.00 | $315.00 | 0 |
| 02:34 PM | $315.00 | Up $0.00 | $315.00 | $315.00 | 0 |
| 02:34 PM | $315.00 | Up $0.00 | $315.00 | $315.00 | 0 |
| 02:32 PM | $315.00 | Down $ -0.06 | $315.76 | $315.00 | 600 |
| 02:32 PM | $315.00 | Up $0.00 | $315.76 | $315.00 | 0 |
| 02:28 PM | $315.06 | Down $ -0.12 | $315.18 | $315.06 | 600 |
| 02:28 PM | $315.06 | Up $0.00 | $315.18 | $315.06 | 0 |
| 02:28 PM | $315.06 | Up $0.00 | $315.18 | $315.06 | 0 |
| 02:28 PM | $315.06 | Up $0.00 | $315.18 | $315.06 | 0 |
| 02:27 PM | $315.18 | Down $ -0.46 | $315.66 | $315.18 | 400 |
| 02:23 PM | $315.64 | Up $0.64 | $315.83 | $315.59 | 500 |
| 02:23 PM | $315.64 | Up $0.00 | $315.83 | $315.59 | 0 |
| 02:23 PM | $315.64 | Up $0.00 | $315.83 | $315.59 | 0 |
| 02:23 PM | $315.64 | Up $0.00 | $315.83 | $315.59 | 0 |
| 02:22 PM | $315.00 | Up $0.00 | $315.00 | $315.00 | 100 |
| 02:20 PM | $315.00 | Up $0.19 | $315.00 | $315.00 | 200 |
| 02:20 PM | $315.00 | Up $0.00 | $315.00 | $315.00 | 0 |
| 02:16 PM | $314.81 | Down $ -1.28 | $315.12 | $314.81 | 1,000 |
| 02:16 PM | $314.81 | Up $0.00 | $315.12 | $314.81 | 0 |
| 02:16 PM | $314.81 | Up $0.00 | $315.12 | $314.81 | 0 |
| 02:16 PM | $314.81 | Up $0.00 | $315.12 | $314.81 | 0 |
| 02:13 PM | $316.09 | Up $0.97 | $316.09 | $316.09 | 100 |
| 02:13 PM | $316.09 | Up $0.00 | $316.09 | $316.09 | 0 |
| 02:13 PM | $316.09 | Up $0.00 | $316.09 | $316.09 | 0 |
| 02:12 PM | $315.12 | Down $ -0.31 | $315.63 | $315.12 | 200 |
| 02:10 PM | $315.43 | Up $0.50 | $315.43 | $314.96 | 1,000 |
| 02:10 PM | $315.43 | Up $0.00 | $315.43 | $314.96 | 0 |
| 02:09 PM | $314.94 | Down $ -0.11 | $314.94 | $314.94 | 100 |
| 02:07 PM | $315.04 | Down $ -0.46 | $315.40 | $315.04 | 700 |
| 02:07 PM | $315.04 | Up $0.00 | $315.40 | $315.04 | 0 |
| 02:06 PM | $315.50 | Down $ -0.47 | $315.50 | $315.50 | 100 |
| 02:03 PM | $315.97 | Up $0.22 | $315.97 | $315.97 | 100 |
| 02:03 PM | $315.97 | Up $0.00 | $315.97 | $315.97 | 0 |
| 02:03 PM | $315.97 | Up $0.00 | $315.97 | $315.97 | 0 |
| 01:58 PM | $315.75 | Down $ -0.11 | $316.18 | $315.75 | 500 |
| 01:58 PM | $315.75 | Up $0.00 | $316.18 | $315.75 | 0 |
| 01:58 PM | $315.75 | Up $0.00 | $316.18 | $315.75 | 0 |
| 01:58 PM | $315.75 | Up $0.00 | $316.18 | $315.75 | 0 |
| 01:58 PM | $315.75 | Up $0.00 | $316.18 | $315.75 | 0 |
| 01:55 PM | $315.86 | Down $ -1.04 | $315.98 | $315.86 | 300 |
| 01:55 PM | $315.86 | Up $0.00 | $315.98 | $315.86 | 0 |
| 01:55 PM | $315.86 | Up $0.00 | $315.98 | $315.86 | 0 |
| 01:53 PM | $316.90 | Up $0.87 | $316.90 | $316.90 | 100 |
| 01:53 PM | $316.90 | Up $0.00 | $316.90 | $316.90 | 0 |
| 01:51 PM | $316.03 | Down $ -0.67 | $316.47 | $316.03 | 600 |
| 01:51 PM | $316.03 | Up $0.00 | $316.47 | $316.03 | 0 |
| 01:48 PM | $316.70 | Down $ -0.47 | $316.91 | $316.70 | 900 |
| 01:48 PM | $316.70 | Up $0.00 | $316.91 | $316.70 | 0 |
| 01:48 PM | $316.70 | Up $0.00 | $316.91 | $316.70 | 0 |
| 01:44 PM | $317.17 | Up $0.13 | $317.17 | $317.17 | 200 |
| 01:44 PM | $317.17 | Up $0.00 | $317.17 | $317.17 | 0 |
| 01:44 PM | $317.17 | Up $0.00 | $317.17 | $317.17 | 0 |
| 01:44 PM | $317.17 | Up $0.00 | $317.17 | $317.17 | 0 |
| 01:42 PM | $317.05 | Down $ -0.16 | $317.05 | $317.05 | 100 |
| 01:42 PM | $317.05 | Up $0.00 | $317.05 | $317.05 | 0 |
| 01:38 PM | $317.21 | Down $ -0.12 | $317.22 | $317.21 | 500 |
| 01:38 PM | $317.21 | Up $0.00 | $317.22 | $317.21 | 0 |
| 01:38 PM | $317.21 | Up $0.00 | $317.22 | $317.21 | 0 |
| 01:38 PM | $317.21 | Up $0.00 | $317.22 | $317.21 | 0 |
| 01:36 PM | $317.33 | Down $ -0.21 | $317.33 | $317.33 | 100 |
| 01:36 PM | $317.33 | Up $0.00 | $317.33 | $317.33 | 0 |
| 01:35 PM | $317.54 | Down $ -0.05 | $317.75 | $317.54 | 600 |
| 01:34 PM | $317.59 | Down $ -0.17 | $317.76 | $317.59 | 300 |
| 01:27 PM | $317.76 | Up $0.06 | $317.76 | $317.76 | 100 |
| 01:27 PM | $317.76 | Up $0.00 | $317.76 | $317.76 | 0 |
| 01:27 PM | $317.76 | Up $0.00 | $317.76 | $317.76 | 0 |
| 01:27 PM | $317.76 | Up $0.00 | $317.76 | $317.76 | 0 |
| 01:27 PM | $317.76 | Up $0.00 | $317.76 | $317.76 | 0 |
| 01:27 PM | $317.76 | Up $0.00 | $317.76 | $317.76 | 0 |
| 01:27 PM | $317.76 | Up $0.00 | $317.76 | $317.76 | 0 |
| 01:24 PM | $317.70 | Up $0.70 | $317.70 | $317.43 | 500 |
| 01:24 PM | $317.70 | Up $0.00 | $317.70 | $317.43 | 0 |
| 01:24 PM | $317.70 | Up $0.00 | $317.70 | $317.43 | 0 |
| 01:21 PM | $317.00 | Up $0.36 | $317.08 | $317.00 | 700 |
| 01:21 PM | $317.00 | Up $0.00 | $317.08 | $317.00 | 0 |
| 01:21 PM | $317.00 | Up $0.00 | $317.08 | $317.00 | 0 |
| 01:17 PM | $316.64 | Down $ -0.16 | $316.64 | $316.60 | 1,800 |
| 01:17 PM | $316.64 | Up $0.00 | $316.64 | $316.60 | 0 |
| 01:17 PM | $316.64 | Up $0.00 | $316.64 | $316.60 | 0 |
| 01:17 PM | $316.64 | Up $0.00 | $316.64 | $316.60 | 0 |
| 01:16 PM | $316.80 | Up $0.00 | $316.80 | $316.80 | 100 |
| 01:15 PM | $316.80 | Down $ -0.27 | $316.93 | $316.80 | 600 |
| 01:14 PM | $317.07 | Up $0.16 | $317.07 | $316.64 | 700 |
| 01:13 PM | $316.91 | Down $ -0.01 | $316.91 | $316.76 | 1,400 |
| 01:11 PM | $316.92 | Up $0.23 | $316.92 | $316.74 | 2,100 |
| 01:11 PM | $316.92 | Up $0.00 | $316.92 | $316.74 | 0 |
| 01:05 PM | $316.69 | Down $ -0.01 | $316.83 | $316.69 | 200 |
| 01:05 PM | $316.69 | Up $0.00 | $316.83 | $316.69 | 0 |
| 01:05 PM | $316.69 | Up $0.00 | $316.83 | $316.69 | 0 |
| 01:05 PM | $316.69 | Up $0.00 | $316.83 | $316.69 | 0 |
| 01:05 PM | $316.69 | Up $0.00 | $316.83 | $316.69 | 0 |
| 01:05 PM | $316.69 | Up $0.00 | $316.83 | $316.69 | 0 |
| 01:00 PM | $316.70 | Down $ -0.03 | $316.86 | $316.70 | 200 |
| 01:00 PM | $316.70 | Up $0.00 | $316.86 | $316.70 | 0 |
| 01:00 PM | $316.70 | Up $0.00 | $316.86 | $316.70 | 0 |
| 01:00 PM | $316.70 | Up $0.00 | $316.86 | $316.70 | 0 |
| 01:00 PM | $316.70 | Up $0.00 | $316.86 | $316.70 | 0 |
| 12:59 PM | $316.73 | Up $0.00 | $316.73 | $316.71 | 1,400 |
| 12:55 PM | $316.73 | Up $0.00 | $316.73 | $316.73 | 100 |
| 12:55 PM | $316.73 | Up $0.00 | $316.73 | $316.73 | 0 |
| 12:55 PM | $316.73 | Up $0.00 | $316.73 | $316.73 | 0 |
| 12:55 PM | $316.73 | Up $0.00 | $316.73 | $316.73 | 0 |
| 12:52 PM | $316.73 | Up $0.33 | $316.73 | $316.73 | 100 |
| 12:52 PM | $316.73 | Up $0.00 | $316.73 | $316.73 | 0 |
| 12:52 PM | $316.73 | Up $0.00 | $316.73 | $316.73 | 0 |
| 12:50 PM | $316.40 | Down $ -0.22 | $316.46 | $316.40 | 200 |
| 12:50 PM | $316.40 | Up $0.00 | $316.46 | $316.40 | 0 |
| 12:47 PM | $316.62 | Down $ -0.14 | $316.86 | $316.62 | 1,400 |
| 12:47 PM | $316.62 | Up $0.00 | $316.86 | $316.62 | 0 |
| 12:47 PM | $316.62 | Up $0.00 | $316.86 | $316.62 | 0 |
| 12:46 PM | $316.76 | Down $ -0.65 | $316.76 | $316.76 | 100 |
| 12:45 PM | $317.41 | Up $0.67 | $317.41 | $317.41 | 100 |
| 12:44 PM | $316.74 | Down $ -0.25 | $316.74 | $316.74 | 100 |
| 12:43 PM | $316.99 | Down $ -0.26 | $317.27 | $316.99 | 1,100 |
| 12:35 PM | $317.25 | Up $0.57 | $317.25 | $316.89 | 1,300 |
| 12:35 PM | $317.25 | Up $0.00 | $317.25 | $316.89 | 0 |
| 12:35 PM | $317.25 | Up $0.00 | $317.25 | $316.89 | 0 |
| 12:35 PM | $317.25 | Up $0.00 | $317.25 | $316.89 | 0 |
| 12:35 PM | $317.25 | Up $0.00 | $317.25 | $316.89 | 0 |
| 12:35 PM | $317.25 | Up $0.00 | $317.25 | $316.89 | 0 |
| 12:35 PM | $317.25 | Up $0.00 | $317.25 | $316.89 | 0 |
| 12:35 PM | $317.25 | Up $0.00 | $317.25 | $316.89 | 0 |
| 12:33 PM | $316.68 | Down $ -0.42 | $317.23 | $316.68 | 1,300 |
| 12:33 PM | $316.68 | Up $0.00 | $317.23 | $316.68 | 0 |
| 12:32 PM | $317.10 | Up $0.01 | $317.50 | $317.08 | 2,000 |
| 12:30 PM | $317.09 | Down $ -0.30 | $317.17 | $317.09 | 400 |
| 12:30 PM | $317.09 | Up $0.00 | $317.17 | $317.09 | 0 |
| 12:27 PM | $317.39 | Down $ -0.29 | $317.69 | $317.39 | 400 |
| 12:27 PM | $317.39 | Up $0.00 | $317.69 | $317.39 | 0 |
| 12:27 PM | $317.39 | Up $0.00 | $317.69 | $317.39 | 0 |
| 12:25 PM | $317.68 | Down $ -1.31 | $318.23 | $317.68 | 700 |
| 12:25 PM | $317.68 | Up $0.00 | $318.23 | $317.68 | 0 |
| 12:24 PM | $318.99 | Down $ -0.01 | $318.99 | $318.99 | 100 |
| 12:22 PM | $319.00 | Up $0.80 | $319.00 | $318.21 | 1,100 |
| 12:22 PM | $319.00 | Up $0.00 | $319.00 | $318.21 | 0 |
| 12:21 PM | $318.20 | Down $ -0.18 | $318.21 | $318.20 | 1,000 |
| 12:20 PM | $318.38 | Up $0.30 | $318.38 | $318.07 | 500 |
| 12:19 PM | $318.08 | Down $ -0.92 | $319.17 | $318.07 | 500 |
| 12:18 PM | $319.00 | Up $0.65 | $319.00 | $318.40 | 2,600 |
| 12:16 PM | $318.35 | Up $0.61 | $318.35 | $317.94 | 11,900 |
| 12:16 PM | $318.35 | Up $0.00 | $318.35 | $317.94 | 0 |
| 12:15 PM | $317.74 | Up $0.98 | $317.74 | $317.10 | 2,000 |
| 12:14 PM | $316.76 | Down $ -0.24 | $317.39 | $316.76 | 400 |
| 12:13 PM | $317.00 | Up $0.01 | $317.17 | $316.55 | 3,700 |
| 12:12 PM | $316.99 | Up $0.71 | $316.99 | $316.25 | 3,300 |
| 12:11 PM | $316.28 | Down $ -0.67 | $316.56 | $316.28 | 2,200 |
| 12:10 PM | $316.95 | Up $0.26 | $316.95 | $316.56 | 1,800 |
| 12:09 PM | $316.69 | Up $0.20 | $316.69 | $316.40 | 1,300 |
| 12:08 PM | $316.49 | Up $0.00 | $316.49 | $316.49 | 100 |
| 12:07 PM | $316.49 | Up $0.00 | $316.49 | $316.49 | 100 |
| 12:06 PM | $316.49 | Up $0.59 | $316.49 | $315.93 | 400 |
| 12:05 PM | $315.90 | Up $0.91 | $315.90 | $314.58 | 3,800 |
| 12:04 PM | $314.99 | Up $0.68 | $314.99 | $314.99 | 200 |
| 12:01 PM | $314.31 | Up $0.81 | $314.31 | $313.97 | 1,200 |
| 12:01 PM | $314.31 | Up $0.00 | $314.31 | $313.97 | 0 |
| 12:01 PM | $314.31 | Up $0.00 | $314.31 | $313.97 | 0 |
| 12:00 PM | $313.50 | Up $0.52 | $313.50 | $313.50 | 100 |
| 11:56 AM | $312.98 | Up $0.48 | $312.98 | $312.98 | 100 |
| 11:56 AM | $312.98 | Up $0.00 | $312.98 | $312.98 | 0 |
| 11:56 AM | $312.98 | Up $0.00 | $312.98 | $312.98 | 0 |
| 11:56 AM | $312.98 | Up $0.00 | $312.98 | $312.98 | 0 |
| 11:53 AM | $312.50 | Up $0.10 | $312.50 | $312.50 | 300 |
| 11:53 AM | $312.50 | Up $0.00 | $312.50 | $312.50 | 0 |
| 11:53 AM | $312.50 | Up $0.00 | $312.50 | $312.50 | 0 |
| 11:51 AM | $312.40 | Up $0.72 | $312.40 | $311.72 | 3,400 |
| 11:51 AM | $312.40 | Up $0.00 | $312.40 | $311.72 | 0 |
| 11:47 AM | $311.68 | Up $0.02 | $311.68 | $311.68 | 200 |
| 11:47 AM | $311.68 | Up $0.00 | $311.68 | $311.68 | 0 |
| 11:47 AM | $311.68 | Up $0.00 | $311.68 | $311.68 | 0 |
| 11:47 AM | $311.68 | Up $0.00 | $311.68 | $311.68 | 0 |
| 11:46 AM | $311.66 | Up $0.69 | $311.66 | $311.66 | 100 |
| 11:45 AM | $310.97 | Down $ -0.91 | $311.36 | $310.97 | 400 |
| 11:37 AM | $311.88 | Up $0.48 | $311.88 | $311.73 | 200 |
| 11:37 AM | $311.88 | Up $0.00 | $311.88 | $311.73 | 0 |
| 11:37 AM | $311.88 | Up $0.00 | $311.88 | $311.73 | 0 |
| 11:37 AM | $311.88 | Up $0.00 | $311.88 | $311.73 | 0 |
| 11:37 AM | $311.88 | Up $0.00 | $311.88 | $311.73 | 0 |
| 11:37 AM | $311.88 | Up $0.00 | $311.88 | $311.73 | 0 |
| 11:37 AM | $311.88 | Up $0.00 | $311.88 | $311.73 | 0 |
| 11:37 AM | $311.88 | Up $0.00 | $311.88 | $311.73 | 0 |
| 11:36 AM | $311.40 | Up $0.91 | $311.40 | $310.84 | 900 |
| 11:28 AM | $310.49 | Down $ -0.39 | $310.49 | $310.49 | 100 |
| 11:28 AM | $310.49 | Up $0.00 | $310.49 | $310.49 | 0 |
| 11:28 AM | $310.49 | Up $0.00 | $310.49 | $310.49 | 0 |
| 11:28 AM | $310.49 | Up $0.00 | $310.49 | $310.49 | 0 |
| 11:28 AM | $310.49 | Up $0.00 | $310.49 | $310.49 | 0 |
| 11:28 AM | $310.49 | Up $0.00 | $310.49 | $310.49 | 0 |
| 11:28 AM | $310.49 | Up $0.00 | $310.49 | $310.49 | 0 |
| 11:28 AM | $310.49 | Up $0.00 | $310.49 | $310.49 | 0 |
| 11:23 AM | $310.88 | Down $ -0.06 | $311.11 | $310.87 | 500 |
| 11:23 AM | $310.88 | Up $0.00 | $311.11 | $310.87 | 0 |
| 11:23 AM | $310.88 | Up $0.00 | $311.11 | $310.87 | 0 |
| 11:23 AM | $310.88 | Up $0.00 | $311.11 | $310.87 | 0 |
| 11:23 AM | $310.88 | Up $0.00 | $311.11 | $310.87 | 0 |
| 11:22 AM | $310.94 | Down $ -0.27 | $311.06 | $310.94 | 700 |
| 11:21 AM | $311.21 | Down $ -0.97 | $312.19 | $311.21 | 3,400 |
| 11:20 AM | $312.18 | Up $0.62 | $312.18 | $311.54 | 2,200 |
| 11:18 AM | $311.56 | Up $0.23 | $311.56 | $311.56 | 100 |
| 11:18 AM | $311.56 | Up $0.00 | $311.56 | $311.56 | 0 |
| 11:17 AM | $311.34 | Up $1.02 | $311.94 | $309.76 | 7,800 |
| 11:12 AM | $310.31 | Down $ -0.68 | $310.32 | $310.31 | 200 |
| 11:12 AM | $310.31 | Up $0.00 | $310.32 | $310.31 | 0 |
| 11:12 AM | $310.31 | Up $0.00 | $310.32 | $310.31 | 0 |
| 11:12 AM | $310.31 | Up $0.00 | $310.32 | $310.31 | 0 |
| 11:12 AM | $310.31 | Up $0.00 | $310.32 | $310.31 | 0 |
| 11:09 AM | $310.99 | Up $0.00 | $310.99 | $310.98 | 200 |
| 11:09 AM | $310.99 | Up $0.00 | $310.99 | $310.98 | 0 |
| 11:09 AM | $310.99 | Up $0.00 | $310.99 | $310.98 | 0 |
| 11:08 AM | $310.99 | Up $0.28 | $310.99 | $310.99 | 100 |
| 11:07 AM | $310.71 | Up $0.67 | $310.71 | $309.92 | 300 |
| 11:06 AM | $310.04 | Up $0.12 | $310.04 | $309.92 | 900 |
| 11:05 AM | $309.92 | Up $0.77 | $310.47 | $309.31 | 1,700 |
| 11:02 AM | $309.15 | Down $ -0.96 | $309.27 | $309.00 | 3,000 |
| 11:02 AM | $309.15 | Up $0.00 | $309.27 | $309.00 | 0 |
| 11:02 AM | $309.15 | Up $0.00 | $309.27 | $309.00 | 0 |
| 11:01 AM | $310.11 | Up $0.13 | $310.26 | $309.34 | 2,000 |
| 11:00 AM | $309.98 | Down $ -0.02 | $309.98 | $309.98 | 300 |
| 10:59 AM | $310.00 | Down $ -0.15 | $310.00 | $310.00 | 400 |
| 10:58 AM | $310.15 | Up $0.17 | $310.15 | $310.15 | 100 |
| 10:57 AM | $309.98 | Up $0.36 | $309.98 | $309.98 | 300 |
| 10:55 AM | $309.62 | Up $0.22 | $309.62 | $309.62 | 100 |
| 10:55 AM | $309.62 | Up $0.00 | $309.62 | $309.62 | 0 |
| 10:49 AM | $309.40 | Up $0.21 | $309.40 | $309.19 | 600 |
| 10:49 AM | $309.40 | Up $0.00 | $309.40 | $309.19 | 0 |
| 10:49 AM | $309.40 | Up $0.00 | $309.40 | $309.19 | 0 |
| 10:49 AM | $309.40 | Up $0.00 | $309.40 | $309.19 | 0 |
| 10:49 AM | $309.40 | Up $0.00 | $309.40 | $309.19 | 0 |
| 10:49 AM | $309.40 | Up $0.00 | $309.40 | $309.19 | 0 |
| 10:48 AM | $309.19 | Up $0.71 | $309.19 | $309.19 | 100 |
| 10:47 AM | $308.48 | Down $ -0.15 | $308.96 | $308.48 | 2,000 |
| 10:41 AM | $308.63 | Down $ -1.52 | $309.57 | $308.63 | 1,800 |
| 10:41 AM | $308.63 | Up $0.00 | $309.57 | $308.63 | 0 |
| 10:41 AM | $308.63 | Up $0.00 | $309.57 | $308.63 | 0 |
| 10:41 AM | $308.63 | Up $0.00 | $309.57 | $308.63 | 0 |
| 10:41 AM | $308.63 | Up $0.00 | $309.57 | $308.63 | 0 |
| 10:41 AM | $308.63 | Up $0.00 | $309.57 | $308.63 | 0 |
| 10:39 AM | $310.15 | Up $0.15 | $310.15 | $310.15 | 100 |
| 10:39 AM | $310.15 | Up $0.00 | $310.15 | $310.15 | 0 |
| 10:36 AM | $310.00 | Up $0.80 | $310.00 | $309.50 | 1,300 |
| 10:36 AM | $310.00 | Up $0.00 | $310.00 | $309.50 | 0 |
| 10:36 AM | $310.00 | Up $0.00 | $310.00 | $309.50 | 0 |
| 10:35 AM | $309.20 | Up $0.19 | $309.21 | $309.20 | 1,100 |
| 10:34 AM | $309.01 | Up $0.06 | $309.20 | $309.01 | 200 |
| 10:33 AM | $308.95 | Up $0.00 | $308.95 | $308.95 | 200 |
| 10:32 AM | $308.95 | Down $ -0.08 | $309.00 | $308.95 | 500 |
| 10:31 AM | $309.03 | Down $ -0.72 | $309.03 | $309.03 | 100 |
| 10:30 AM | $309.75 | Up $0.00 | $309.75 | $309.75 | 100 |
| 10:29 AM | $309.75 | Up $0.71 | $309.75 | $309.75 | 100 |
| 10:28 AM | $309.04 | Down $ -1.41 | $309.90 | $309.04 | 900 |
| 10:26 AM | $310.45 | Up $0.63 | $310.45 | $310.45 | 100 |
| 10:26 AM | $310.45 | Up $0.00 | $310.45 | $310.45 | 0 |
| 10:25 AM | $309.82 | Down $ -1.22 | $309.82 | $309.82 | 100 |
| 10:24 AM | $311.04 | Up $0.04 | $311.04 | $311.03 | 300 |
| 10:21 AM | $311.00 | Up $0.20 | $311.00 | $310.79 | 900 |
| 10:21 AM | $311.00 | Up $0.00 | $311.00 | $310.79 | 0 |
| 10:21 AM | $311.00 | Up $0.00 | $311.00 | $310.79 | 0 |
| 10:19 AM | $310.80 | Down $ -0.82 | $311.10 | $310.80 | 1,400 |
| 10:19 AM | $310.80 | Up $0.00 | $311.10 | $310.80 | 0 |
| 10:18 AM | $311.62 | Down $ -0.07 | $311.93 | $311.60 | 500 |
| 10:16 AM | $311.69 | Down $ -0.26 | $311.74 | $311.69 | 300 |
| 10:16 AM | $311.69 | Up $0.00 | $311.74 | $311.69 | 0 |
| 10:15 AM | $311.95 | Down $ -0.25 | $311.95 | $311.95 | 200 |
| 10:14 AM | $312.20 | Up $0.43 | $312.20 | $311.77 | 1,000 |
| 10:11 AM | $311.77 | Up $0.64 | $311.77 | $311.77 | 100 |
| 10:11 AM | $311.77 | Up $0.00 | $311.77 | $311.77 | 0 |
| 10:11 AM | $311.77 | Up $0.00 | $311.77 | $311.77 | 0 |
| 10:10 AM | $311.13 | Up $0.15 | $311.13 | $310.98 | 500 |
| 10:09 AM | $310.98 | Up $1.29 | $311.00 | $310.51 | 1,200 |
| 10:06 AM | $309.69 | Down $ -1.31 | $311.18 | $309.69 | 2,600 |
| 10:06 AM | $309.69 | Up $0.00 | $311.18 | $309.69 | 0 |
| 10:06 AM | $309.69 | Up $0.00 | $311.18 | $309.69 | 0 |
| 10:05 AM | $311.00 | Up $0.01 | $311.00 | $311.00 | 100 |
| 10:04 AM | $310.99 | Down $ -0.26 | $310.99 | $310.99 | 100 |
| 10:03 AM | $311.25 | Down $ -0.37 | $311.25 | $311.25 | 200 |
| 10:02 AM | $311.62 | Up $0.99 | $311.64 | $311.62 | 300 |
| 10:01 AM | $310.63 | Up $0.63 | $310.63 | $310.60 | 400 |
| 10:00 AM | $310.00 | Up $0.89 | $310.13 | $310.00 | 300 |
| 09:58 AM | $309.11 | Down $ -0.38 | $309.80 | $309.11 | 1,300 |
| 09:58 AM | $309.11 | Up $0.00 | $309.80 | $309.11 | 0 |
| 09:57 AM | $309.49 | Up $0.74 | $309.49 | $309.29 | 300 |
| 09:55 AM | $308.75 | Up $0.25 | $308.75 | $308.75 | 200 |
| 09:55 AM | $308.75 | Up $0.00 | $308.75 | $308.75 | 0 |
| 09:53 AM | $308.50 | Down $ -0.10 | $308.50 | $308.49 | 600 |
| 09:53 AM | $308.50 | Up $0.00 | $308.50 | $308.49 | 0 |
| 09:51 AM | $308.60 | Up $0.01 | $308.83 | $308.60 | 600 |
| 09:51 AM | $308.60 | Up $0.00 | $308.83 | $308.60 | 0 |
| 09:50 AM | $308.59 | Up $0.67 | $308.59 | $308.58 | 200 |
| 09:49 AM | $307.92 | Up $0.41 | $307.96 | $307.71 | 700 |
| 09:48 AM | $307.51 | Up $0.51 | $307.51 | $307.05 | 700 |
| 09:46 AM | $307.00 | Down $ -1.00 | $308.00 | $307.00 | 5,500 |
| 09:46 AM | $307.00 | Up $0.00 | $308.00 | $307.00 | 0 |
| 09:45 AM | $308.00 | Down $ -0.64 | $308.70 | $308.00 | 2,800 |
| 09:41 AM | $308.64 | Down $ -1.29 | $309.01 | $308.64 | 700 |
| 09:41 AM | $308.64 | Up $0.00 | $309.01 | $308.64 | 0 |
| 09:41 AM | $308.64 | Up $0.00 | $309.01 | $308.64 | 0 |
| 09:41 AM | $308.64 | Up $0.00 | $309.01 | $308.64 | 0 |
| 09:40 AM | $309.93 | Up $0.01 | $310.09 | $309.92 | 700 |
| 09:39 AM | $309.92 | Up $1.91 | $309.92 | $309.29 | 200 |
| 09:37 AM | $308.01 | Down $ -0.01 | $308.01 | $308.00 | 500 |
| 09:37 AM | $308.01 | Up $0.00 | $308.01 | $308.00 | 0 |
| 09:36 AM | $308.02 | Down $ -2.82 | $310.02 | $308.00 | 2,200 |
| 09:33 AM | $310.84 | Down $ -0.15 | $310.86 | $310.79 | 800 |
| 09:33 AM | $310.84 | Up $0.00 | $310.86 | $310.79 | 0 |
| 09:33 AM | $310.84 | Up $0.00 | $310.86 | $310.79 | 0 |
| 09:32 AM | $310.99 | Down $ -0.89 | $311.00 | $310.99 | 3,100 |
| 09:31 AM | $311.88 | Up $0.02 | $311.88 | $311.87 | 300 |
| 09:30 AM | $311.86 | Down $ -3.19 | $311.86 | $307.40 | 3,900 |
| Previous close | $315.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table