Find a quote
BOMBARDIER INC., CL. B, SV
296.54 Up 6.81 (2.30 %)
Delayed : 2026/05/22 17:40:00
- Previous close $289.73
- Opening $293.08
- Today High $296.67
- Today Low $288.38
- Price Bid $293.95
- Price Ask $293.95
- 52 Weeks High $299.00
- 52 Weeks Low $88.59
- Size Bid 1
- Size Ask 17
- Volume 368,927
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $296.54 | Down $ -0.12 | $296.54 | $296.54 | 49,400 |
| 03:59 PM | $296.66 | Up $0.29 | $296.67 | $296.36 | 9,200 |
| 03:58 PM | $296.37 | Up $0.02 | $296.37 | $296.21 | 3,200 |
| 03:57 PM | $296.35 | Up $0.27 | $296.37 | $296.11 | 5,700 |
| 03:56 PM | $296.08 | Up $0.00 | $296.08 | $295.84 | 6,100 |
| 03:55 PM | $296.08 | Up $0.17 | $296.08 | $295.92 | 3,100 |
| 03:54 PM | $295.91 | Up $0.04 | $296.00 | $295.86 | 3,000 |
| 03:53 PM | $295.87 | Down $ -0.13 | $296.02 | $295.87 | 900 |
| 03:52 PM | $296.00 | Up $0.07 | $296.07 | $295.91 | 3,500 |
| 03:51 PM | $295.92 | Up $0.12 | $295.92 | $295.79 | 1,700 |
| 03:50 PM | $295.80 | Down $ -0.06 | $296.09 | $295.80 | 4,900 |
| 03:49 PM | $295.86 | Down $ -0.14 | $295.95 | $295.86 | 300 |
| 03:48 PM | $296.00 | Up $0.63 | $296.00 | $295.32 | 2,100 |
| 03:47 PM | $295.37 | Up $0.12 | $295.37 | $295.37 | 100 |
| 03:46 PM | $295.25 | Down $ -0.48 | $295.50 | $295.25 | 1,400 |
| 03:45 PM | $295.73 | Down $ -0.07 | $295.95 | $295.73 | 400 |
| 03:43 PM | $295.80 | Up $0.16 | $295.80 | $295.33 | 1,600 |
| 03:43 PM | $295.80 | Up $0.00 | $295.80 | $295.33 | 0 |
| 03:42 PM | $295.64 | Up $0.31 | $295.64 | $295.64 | 100 |
| 03:41 PM | $295.33 | Up $0.00 | $295.33 | $295.33 | 100 |
| 03:40 PM | $295.33 | Down $ -0.88 | $296.13 | $295.33 | 3,100 |
| 03:39 PM | $296.21 | Up $0.47 | $296.21 | $296.16 | 300 |
| 03:38 PM | $295.74 | Down $ -0.34 | $296.21 | $295.74 | 1,600 |
| 03:37 PM | $296.08 | Up $0.15 | $296.08 | $295.72 | 400 |
| 03:36 PM | $295.93 | Up $0.00 | $295.93 | $295.93 | 1,300 |
| 03:35 PM | $295.93 | Up $0.54 | $295.93 | $295.31 | 2,600 |
| 03:34 PM | $295.39 | Down $ -0.47 | $295.86 | $295.17 | 1,000 |
| 03:33 PM | $295.86 | Up $0.69 | $295.86 | $295.82 | 200 |
| 03:32 PM | $295.17 | Up $0.01 | $295.52 | $295.17 | 300 |
| 03:31 PM | $295.16 | Up $0.00 | $295.51 | $295.16 | 1,000 |
| 03:30 PM | $295.16 | Up $0.01 | $295.52 | $295.16 | 200 |
| 03:29 PM | $295.15 | Down $ -0.56 | $295.21 | $295.15 | 800 |
| 03:28 PM | $295.71 | Down $ -0.59 | $296.30 | $295.71 | 4,000 |
| 03:27 PM | $296.30 | Up $0.10 | $296.30 | $296.18 | 900 |
| 03:25 PM | $296.20 | Up $0.50 | $296.20 | $295.76 | 6,300 |
| 03:25 PM | $296.20 | Up $0.00 | $296.20 | $295.76 | 0 |
| 03:24 PM | $295.70 | Up $0.68 | $295.70 | $295.40 | 1,000 |
| 03:23 PM | $295.02 | Down $ -0.28 | $295.06 | $295.02 | 400 |
| 03:21 PM | $295.30 | Down $ -0.01 | $295.30 | $295.30 | 100 |
| 03:21 PM | $295.30 | Up $0.00 | $295.30 | $295.30 | 0 |
| 03:20 PM | $295.31 | Up $0.02 | $295.32 | $295.22 | 400 |
| 03:18 PM | $295.29 | Down $ -0.05 | $295.29 | $295.29 | 100 |
| 03:18 PM | $295.29 | Up $0.00 | $295.29 | $295.29 | 0 |
| 03:17 PM | $295.34 | Down $ -0.47 | $295.81 | $295.21 | 2,600 |
| 03:16 PM | $295.81 | Down $ -0.01 | $295.81 | $295.81 | 200 |
| 03:15 PM | $295.82 | Up $0.20 | $295.82 | $295.82 | 100 |
| 03:14 PM | $295.62 | Up $0.00 | $295.62 | $295.62 | 100 |
| 03:13 PM | $295.62 | Down $ -0.25 | $295.62 | $295.62 | 100 |
| 03:11 PM | $295.87 | Up $0.39 | $295.87 | $295.34 | 3,200 |
| 03:11 PM | $295.87 | Up $0.00 | $295.87 | $295.34 | 0 |
| 03:10 PM | $295.48 | Up $0.22 | $295.48 | $295.48 | 100 |
| 03:09 PM | $295.26 | Down $ -0.01 | $295.47 | $295.26 | 200 |
| 03:08 PM | $295.27 | Down $ -0.20 | $295.27 | $295.27 | 100 |
| 03:06 PM | $295.47 | Up $0.15 | $295.47 | $295.27 | 200 |
| 03:06 PM | $295.47 | Up $0.00 | $295.47 | $295.27 | 0 |
| 03:05 PM | $295.32 | Up $0.13 | $295.39 | $295.01 | 500 |
| 03:03 PM | $295.20 | Up $0.00 | $295.20 | $295.01 | 200 |
| 03:03 PM | $295.20 | Up $0.00 | $295.20 | $295.01 | 0 |
| 03:02 PM | $295.20 | Up $0.17 | $295.20 | $295.20 | 200 |
| 03:01 PM | $295.03 | Down $ -0.28 | $295.31 | $295.00 | 1,400 |
| 02:59 PM | $295.31 | Down $ -0.33 | $295.50 | $295.31 | 2,500 |
| 02:59 PM | $295.31 | Up $0.00 | $295.50 | $295.31 | 0 |
| 02:58 PM | $295.64 | Up $0.13 | $295.64 | $295.64 | 100 |
| 02:57 PM | $295.51 | Down $ -0.16 | $295.51 | $295.35 | 400 |
| 02:56 PM | $295.67 | Up $0.07 | $295.67 | $295.50 | 700 |
| 02:55 PM | $295.60 | Up $0.00 | $295.60 | $295.60 | 100 |
| 02:54 PM | $295.60 | Up $0.15 | $295.60 | $295.59 | 200 |
| 02:53 PM | $295.45 | Up $0.21 | $295.45 | $295.06 | 1,400 |
| 02:52 PM | $295.24 | Down $ -0.03 | $295.24 | $295.15 | 200 |
| 02:50 PM | $295.27 | Up $0.25 | $295.27 | $295.27 | 300 |
| 02:50 PM | $295.27 | Up $0.00 | $295.27 | $295.27 | 0 |
| 02:49 PM | $295.02 | Down $ -0.18 | $295.02 | $295.02 | 100 |
| 02:47 PM | $295.20 | Up $0.21 | $295.20 | $294.65 | 3,300 |
| 02:47 PM | $295.20 | Up $0.00 | $295.20 | $294.65 | 0 |
| 02:46 PM | $294.99 | Up $0.11 | $294.99 | $294.88 | 400 |
| 02:45 PM | $294.88 | Up $0.02 | $294.88 | $294.88 | 100 |
| 02:42 PM | $294.86 | Down $ -0.20 | $295.17 | $294.85 | 2,000 |
| 02:42 PM | $294.86 | Up $0.00 | $295.17 | $294.85 | 0 |
| 02:42 PM | $294.86 | Up $0.00 | $295.17 | $294.85 | 0 |
| 02:40 PM | $295.06 | Up $0.18 | $295.07 | $294.47 | 4,200 |
| 02:40 PM | $295.06 | Up $0.00 | $295.07 | $294.47 | 0 |
| 02:39 PM | $294.88 | Up $0.44 | $294.88 | $294.64 | 200 |
| 02:38 PM | $294.44 | Down $ -0.01 | $294.45 | $294.44 | 600 |
| 02:37 PM | $294.45 | Down $ -0.18 | $294.45 | $294.45 | 100 |
| 02:34 PM | $294.63 | Up $0.00 | $294.63 | $294.63 | 100 |
| 02:34 PM | $294.63 | Up $0.00 | $294.63 | $294.63 | 0 |
| 02:34 PM | $294.63 | Up $0.00 | $294.63 | $294.63 | 0 |
| 02:33 PM | $294.63 | Up $0.00 | $294.63 | $294.63 | 200 |
| 02:32 PM | $294.63 | Down $ -0.03 | $294.63 | $294.63 | 100 |
| 02:31 PM | $294.66 | Down $ -0.25 | $294.91 | $294.66 | 900 |
| 02:30 PM | $294.91 | Down $ -0.28 | $295.01 | $294.91 | 1,000 |
| 02:29 PM | $295.19 | Up $0.18 | $295.19 | $295.02 | 700 |
| 02:27 PM | $295.01 | Down $ -0.18 | $295.11 | $294.98 | 800 |
| 02:27 PM | $295.01 | Up $0.00 | $295.11 | $294.98 | 0 |
| 02:26 PM | $295.19 | Up $0.09 | $295.19 | $294.98 | 900 |
| 02:25 PM | $295.10 | Down $ -0.02 | $295.10 | $295.00 | 1,800 |
| 02:23 PM | $295.12 | Down $ -0.33 | $295.12 | $295.12 | 200 |
| 02:23 PM | $295.12 | Up $0.00 | $295.12 | $295.12 | 0 |
| 02:22 PM | $295.45 | Up $0.13 | $295.45 | $295.39 | 800 |
| 02:21 PM | $295.32 | Up $0.10 | $295.32 | $295.32 | 100 |
| 02:20 PM | $295.22 | Down $ -0.20 | $295.43 | $295.22 | 1,400 |
| 02:18 PM | $295.43 | Up $0.03 | $295.43 | $295.43 | 400 |
| 02:18 PM | $295.43 | Up $0.00 | $295.43 | $295.43 | 0 |
| 02:17 PM | $295.40 | Up $0.40 | $295.40 | $295.17 | 600 |
| 02:16 PM | $295.00 | Up $0.00 | $295.00 | $295.00 | 1,300 |
| 02:15 PM | $295.00 | Down $ -0.62 | $295.11 | $294.83 | 1,400 |
| 02:13 PM | $295.62 | Up $0.13 | $295.62 | $294.81 | 5,700 |
| 02:13 PM | $295.62 | Up $0.00 | $295.62 | $294.81 | 0 |
| 02:11 PM | $295.49 | Up $0.45 | $295.63 | $295.04 | 1,100 |
| 02:11 PM | $295.49 | Up $0.00 | $295.63 | $295.04 | 0 |
| 02:09 PM | $295.04 | Down $ -0.19 | $295.23 | $295.04 | 1,200 |
| 02:09 PM | $295.04 | Up $0.00 | $295.23 | $295.04 | 0 |
| 02:08 PM | $295.23 | Down $ -0.02 | $295.56 | $295.23 | 200 |
| 02:06 PM | $295.25 | Down $ -0.15 | $295.25 | $295.25 | 100 |
| 02:06 PM | $295.25 | Up $0.00 | $295.25 | $295.25 | 0 |
| 02:05 PM | $295.40 | Down $ -0.15 | $295.40 | $295.40 | 100 |
| 02:03 PM | $295.55 | Down $ -0.20 | $295.55 | $295.55 | 100 |
| 02:03 PM | $295.55 | Up $0.00 | $295.55 | $295.55 | 0 |
| 02:02 PM | $295.75 | Down $ -0.49 | $296.00 | $295.75 | 1,500 |
| 02:01 PM | $296.24 | Down $ -0.25 | $296.54 | $296.12 | 2,100 |
| 02:00 PM | $296.49 | Up $0.06 | $296.49 | $296.25 | 300 |
| 01:59 PM | $296.43 | Up $0.35 | $296.43 | $296.09 | 700 |
| 01:58 PM | $296.08 | Up $0.08 | $296.08 | $296.08 | 100 |
| 01:57 PM | $296.00 | Up $0.05 | $296.07 | $295.88 | 1,000 |
| 01:55 PM | $295.95 | Down $ -0.05 | $295.95 | $295.95 | 600 |
| 01:55 PM | $295.95 | Up $0.00 | $295.95 | $295.95 | 0 |
| 01:54 PM | $296.00 | Up $0.00 | $296.12 | $295.93 | 500 |
| 01:53 PM | $296.00 | Down $ -0.20 | $296.14 | $295.86 | 1,900 |
| 01:52 PM | $296.21 | Down $ -0.22 | $296.42 | $296.21 | 200 |
| 01:51 PM | $296.42 | Down $ -0.02 | $296.42 | $296.25 | 400 |
| 01:50 PM | $296.44 | Up $0.68 | $296.44 | $295.97 | 900 |
| 01:49 PM | $295.76 | Up $0.56 | $295.76 | $295.21 | 900 |
| 01:47 PM | $295.21 | Up $0.00 | $295.21 | $295.21 | 100 |
| 01:47 PM | $295.21 | Up $0.00 | $295.21 | $295.21 | 0 |
| 01:46 PM | $295.21 | Up $0.00 | $295.21 | $295.21 | 100 |
| 01:45 PM | $295.20 | Up $0.25 | $295.27 | $295.01 | 1,700 |
| 01:44 PM | $294.95 | Down $ -0.25 | $295.33 | $294.95 | 1,900 |
| 01:43 PM | $295.21 | Up $0.00 | $295.38 | $295.21 | 200 |
| 01:42 PM | $295.21 | Down $ -0.19 | $295.21 | $295.19 | 300 |
| 01:41 PM | $295.39 | Up $0.39 | $295.39 | $295.39 | 200 |
| 01:40 PM | $295.00 | Up $0.17 | $295.15 | $295.00 | 200 |
| 01:39 PM | $294.83 | Up $0.00 | $294.83 | $294.83 | 100 |
| 01:38 PM | $294.83 | Down $ -0.17 | $294.83 | $294.83 | 100 |
| 01:36 PM | $295.00 | Up $0.18 | $295.00 | $294.89 | 400 |
| 01:36 PM | $295.00 | Up $0.00 | $295.00 | $294.89 | 0 |
| 01:35 PM | $294.82 | Down $ -0.19 | $295.01 | $294.82 | 900 |
| 01:34 PM | $295.01 | Down $ -0.37 | $295.06 | $295.01 | 200 |
| 01:33 PM | $295.38 | Down $ -0.44 | $295.59 | $295.38 | 1,200 |
| 01:32 PM | $295.82 | Down $ -0.57 | $296.39 | $295.82 | 1,800 |
| 01:31 PM | $296.39 | Down $ -0.11 | $296.50 | $295.94 | 900 |
| 01:30 PM | $296.50 | Up $0.14 | $296.50 | $296.38 | 700 |
| 01:29 PM | $296.36 | Up $0.28 | $296.36 | $296.00 | 3,100 |
| 01:28 PM | $296.08 | Up $0.34 | $296.08 | $295.49 | 6,100 |
| 01:27 PM | $295.74 | Up $0.24 | $295.74 | $295.74 | 100 |
| 01:26 PM | $295.50 | Down $ -0.25 | $295.70 | $295.50 | 200 |
| 01:25 PM | $295.75 | Up $0.58 | $295.75 | $295.50 | 1,400 |
| 01:24 PM | $295.17 | Up $0.48 | $295.36 | $294.97 | 1,600 |
| 01:23 PM | $294.69 | Up $0.13 | $294.69 | $294.69 | 100 |
| 01:20 PM | $294.56 | Down $ -0.04 | $294.57 | $294.56 | 400 |
| 01:20 PM | $294.56 | Up $0.00 | $294.57 | $294.56 | 0 |
| 01:20 PM | $294.56 | Up $0.00 | $294.57 | $294.56 | 0 |
| 01:19 PM | $294.60 | Down $ -0.65 | $295.07 | $294.58 | 1,200 |
| 01:18 PM | $295.25 | Up $0.00 | $295.30 | $294.77 | 2,100 |
| 01:17 PM | $295.25 | Down $ -0.11 | $295.36 | $295.25 | 2,200 |
| 01:16 PM | $295.36 | Down $ -0.53 | $295.50 | $295.36 | 3,100 |
| 01:15 PM | $295.89 | Up $0.00 | $295.89 | $295.31 | 500 |
| 01:14 PM | $295.89 | Up $0.80 | $295.89 | $294.88 | 5,400 |
| 01:13 PM | $295.09 | Up $0.06 | $295.14 | $295.09 | 200 |
| 01:12 PM | $295.03 | Down $ -0.44 | $295.45 | $294.57 | 400 |
| 01:11 PM | $295.47 | Down $ -0.02 | $295.47 | $295.47 | 100 |
| 01:10 PM | $295.49 | Up $1.00 | $295.49 | $294.20 | 14,500 |
| 01:09 PM | $294.49 | Up $0.00 | $294.49 | $294.49 | 100 |
| 01:08 PM | $294.49 | Up $0.00 | $294.49 | $294.48 | 300 |
| 01:07 PM | $294.49 | Up $0.64 | $294.49 | $293.78 | 3,300 |
| 01:06 PM | $293.85 | Up $0.08 | $293.85 | $293.68 | 200 |
| 01:05 PM | $293.77 | Up $0.08 | $293.77 | $293.62 | 800 |
| 01:04 PM | $293.69 | Up $0.19 | $293.69 | $293.60 | 200 |
| 01:03 PM | $293.50 | Up $0.10 | $293.65 | $293.50 | 800 |
| 01:02 PM | $293.41 | Down $ -0.11 | $293.41 | $293.41 | 100 |
| 01:01 PM | $293.52 | Down $ -0.25 | $293.74 | $293.52 | 200 |
| 01:00 PM | $293.76 | Up $0.78 | $293.76 | $293.45 | 2,100 |
| 12:59 PM | $292.98 | Up $0.59 | $293.36 | $292.39 | 5,700 |
| 12:58 PM | $292.39 | Up $0.34 | $292.39 | $292.15 | 300 |
| 12:56 PM | $292.05 | Down $ -0.38 | $292.05 | $292.05 | 100 |
| 12:56 PM | $292.05 | Up $0.00 | $292.05 | $292.05 | 0 |
| 12:55 PM | $292.43 | Down $ -0.01 | $292.43 | $292.43 | 100 |
| 12:54 PM | $292.44 | Up $0.08 | $292.44 | $292.44 | 100 |
| 12:53 PM | $292.36 | Up $0.69 | $292.36 | $291.18 | 1,600 |
| 12:52 PM | $291.67 | Up $0.00 | $291.67 | $291.67 | 100 |
| 12:51 PM | $291.67 | Up $0.27 | $291.67 | $291.67 | 100 |
| 12:50 PM | $291.41 | Up $0.00 | $291.41 | $291.41 | 100 |
| 12:49 PM | $291.40 | Down $ -0.27 | $291.40 | $291.40 | 100 |
| 12:48 PM | $291.67 | Up $0.28 | $291.67 | $291.67 | 200 |
| 12:47 PM | $291.40 | Up $0.01 | $291.40 | $291.40 | 100 |
| 12:46 PM | $291.38 | Up $0.37 | $291.38 | $291.19 | 700 |
| 12:45 PM | $291.01 | Up $0.00 | $291.01 | $291.01 | 100 |
| 12:44 PM | $291.01 | Up $0.00 | $291.02 | $291.01 | 400 |
| 12:43 PM | $291.01 | Down $ -0.37 | $291.04 | $291.01 | 800 |
| 12:42 PM | $291.38 | Down $ -0.42 | $291.38 | $291.04 | 500 |
| 12:38 PM | $291.80 | Down $ -0.15 | $291.93 | $291.80 | 1,700 |
| 12:38 PM | $291.80 | Up $0.00 | $291.93 | $291.80 | 0 |
| 12:38 PM | $291.80 | Up $0.00 | $291.93 | $291.80 | 0 |
| 12:38 PM | $291.80 | Up $0.00 | $291.93 | $291.80 | 0 |
| 12:37 PM | $291.95 | Down $ -0.48 | $292.16 | $291.95 | 1,400 |
| 12:36 PM | $292.43 | Up $0.32 | $292.43 | $292.43 | 100 |
| 12:35 PM | $292.11 | Down $ -0.26 | $292.11 | $292.11 | 100 |
| 12:34 PM | $292.38 | Up $0.01 | $292.38 | $292.38 | 100 |
| 12:32 PM | $292.37 | Up $0.42 | $292.37 | $292.37 | 100 |
| 12:32 PM | $292.37 | Up $0.00 | $292.37 | $292.37 | 0 |
| 12:31 PM | $291.95 | Up $0.03 | $291.95 | $291.95 | 100 |
| 12:29 PM | $291.92 | Up $0.02 | $291.92 | $291.92 | 100 |
| 12:29 PM | $291.92 | Up $0.00 | $291.92 | $291.92 | 0 |
| 12:28 PM | $291.90 | Up $0.02 | $291.92 | $291.90 | 200 |
| 12:26 PM | $291.88 | Up $0.02 | $291.88 | $291.88 | 100 |
| 12:26 PM | $291.88 | Up $0.00 | $291.88 | $291.88 | 0 |
| 12:25 PM | $291.86 | Down $ -0.16 | $291.86 | $291.86 | 100 |
| 12:23 PM | $292.02 | Down $ -0.02 | $292.02 | $292.02 | 100 |
| 12:23 PM | $292.02 | Up $0.00 | $292.02 | $292.02 | 0 |
| 12:22 PM | $292.04 | Down $ -0.21 | $292.20 | $292.04 | 800 |
| 12:21 PM | $292.25 | Down $ -0.83 | $292.70 | $292.25 | 1,800 |
| 12:20 PM | $293.08 | Up $0.38 | $293.08 | $292.35 | 200 |
| 12:19 PM | $292.70 | Down $ -0.38 | $292.70 | $292.70 | 200 |
| 12:18 PM | $293.08 | Down $ -0.01 | $293.08 | $293.08 | 100 |
| 12:17 PM | $293.09 | Up $0.00 | $293.09 | $292.70 | 200 |
| 12:16 PM | $293.09 | Up $0.83 | $293.09 | $292.26 | 200 |
| 12:14 PM | $292.26 | Down $ -0.44 | $292.26 | $292.25 | 700 |
| 12:14 PM | $292.26 | Up $0.00 | $292.26 | $292.25 | 0 |
| 12:12 PM | $292.70 | Up $0.44 | $292.70 | $292.70 | 100 |
| 12:12 PM | $292.70 | Up $0.00 | $292.70 | $292.70 | 0 |
| 12:11 PM | $292.26 | Down $ -0.42 | $292.47 | $292.26 | 2,900 |
| 12:10 PM | $292.68 | Down $ -1.42 | $293.71 | $292.68 | 4,700 |
| 12:07 PM | $294.10 | Up $0.42 | $294.10 | $293.67 | 3,200 |
| 12:07 PM | $294.10 | Up $0.00 | $294.10 | $293.67 | 0 |
| 12:07 PM | $294.10 | Up $0.00 | $294.10 | $293.67 | 0 |
| 12:04 PM | $293.68 | Up $0.43 | $293.68 | $293.68 | 400 |
| 12:04 PM | $293.68 | Up $0.00 | $293.68 | $293.68 | 0 |
| 12:04 PM | $293.68 | Up $0.00 | $293.68 | $293.68 | 0 |
| 12:02 PM | $293.25 | Up $1.10 | $293.25 | $292.10 | 3,000 |
| 12:02 PM | $293.25 | Up $0.00 | $293.25 | $292.10 | 0 |
| 12:00 PM | $292.16 | Down $ -0.35 | $292.16 | $292.16 | 100 |
| 12:00 PM | $292.16 | Up $0.00 | $292.16 | $292.16 | 0 |
| 11:59 AM | $292.50 | Up $0.50 | $292.50 | $292.50 | 300 |
| 11:57 AM | $292.00 | Up $0.36 | $292.00 | $291.65 | 4,200 |
| 11:57 AM | $292.00 | Up $0.00 | $292.00 | $291.65 | 0 |
| 11:56 AM | $291.64 | Up $0.34 | $291.74 | $290.67 | 900 |
| 11:54 AM | $291.30 | Up $0.00 | $291.30 | $291.30 | 200 |
| 11:54 AM | $291.30 | Up $0.00 | $291.30 | $291.30 | 0 |
| 11:53 AM | $291.30 | Up $1.63 | $291.30 | $290.24 | 1,700 |
| 11:52 AM | $289.67 | Up $0.34 | $289.67 | $289.11 | 700 |
| 11:51 AM | $289.33 | Up $0.08 | $289.66 | $289.33 | 200 |
| 11:50 AM | $289.25 | Up $0.06 | $289.66 | $289.25 | 200 |
| 11:48 AM | $289.19 | Up $0.04 | $289.19 | $289.19 | 100 |
| 11:48 AM | $289.19 | Up $0.00 | $289.19 | $289.19 | 0 |
| 11:47 AM | $289.15 | Down $ -0.51 | $289.15 | $289.15 | 100 |
| 11:46 AM | $289.66 | Up $0.51 | $289.66 | $289.66 | 100 |
| 11:45 AM | $289.15 | Down $ -0.51 | $289.15 | $289.15 | 100 |
| 11:44 AM | $289.66 | Up $0.00 | $289.66 | $289.15 | 200 |
| 11:42 AM | $289.66 | Down $ -0.02 | $289.66 | $289.66 | 100 |
| 11:42 AM | $289.66 | Up $0.00 | $289.66 | $289.66 | 0 |
| 11:40 AM | $289.68 | Up $0.00 | $289.68 | $289.68 | 100 |
| 11:40 AM | $289.68 | Up $0.00 | $289.68 | $289.68 | 0 |
| 11:39 AM | $289.68 | Up $0.23 | $289.68 | $289.68 | 100 |
| 11:35 AM | $289.45 | Up $0.06 | $289.45 | $289.40 | 1,400 |
| 11:35 AM | $289.45 | Up $0.00 | $289.45 | $289.40 | 0 |
| 11:35 AM | $289.45 | Up $0.00 | $289.45 | $289.40 | 0 |
| 11:35 AM | $289.45 | Up $0.00 | $289.45 | $289.40 | 0 |
| 11:34 AM | $289.39 | Up $0.39 | $289.39 | $288.98 | 400 |
| 11:33 AM | $289.00 | Up $0.02 | $289.44 | $288.98 | 3,100 |
| 11:31 AM | $288.98 | Up $0.00 | $288.98 | $288.98 | 100 |
| 11:31 AM | $288.98 | Up $0.00 | $288.98 | $288.98 | 0 |
| 11:30 AM | $288.98 | Up $0.18 | $288.98 | $288.98 | 100 |
| 11:28 AM | $288.80 | Down $ -0.32 | $289.00 | $288.80 | 800 |
| 11:28 AM | $288.80 | Up $0.00 | $289.00 | $288.80 | 0 |
| 11:27 AM | $289.13 | Up $0.26 | $289.40 | $289.13 | 200 |
| 11:26 AM | $288.86 | Down $ -0.06 | $288.86 | $288.86 | 100 |
| 11:24 AM | $288.92 | Up $0.52 | $288.92 | $288.92 | 100 |
| 11:24 AM | $288.92 | Up $0.00 | $288.92 | $288.92 | 0 |
| 11:23 AM | $288.40 | Up $0.02 | $288.40 | $288.40 | 100 |
| 11:22 AM | $288.38 | Up $0.00 | $288.38 | $288.38 | 100 |
| 11:21 AM | $288.38 | Down $ -0.54 | $288.38 | $288.38 | 100 |
| 11:20 AM | $288.92 | Up $0.10 | $288.92 | $288.92 | 100 |
| 11:16 AM | $288.82 | Down $ -0.23 | $288.82 | $288.82 | 100 |
| 11:16 AM | $288.82 | Up $0.00 | $288.82 | $288.82 | 0 |
| 11:16 AM | $288.82 | Up $0.00 | $288.82 | $288.82 | 0 |
| 11:16 AM | $288.82 | Up $0.00 | $288.82 | $288.82 | 0 |
| 11:14 AM | $289.05 | Up $0.04 | $289.05 | $289.05 | 300 |
| 11:14 AM | $289.05 | Up $0.00 | $289.05 | $289.05 | 0 |
| 11:12 AM | $289.01 | Up $0.00 | $289.01 | $289.01 | 100 |
| 11:12 AM | $289.01 | Up $0.00 | $289.01 | $289.01 | 0 |
| 11:11 AM | $289.01 | Down $ -0.25 | $289.25 | $289.01 | 400 |
| 11:10 AM | $289.26 | Down $ -0.01 | $289.26 | $289.26 | 100 |
| 11:09 AM | $289.27 | Down $ -0.33 | $289.27 | $289.27 | 200 |
| 11:08 AM | $289.60 | Down $ -0.12 | $289.60 | $289.60 | 100 |
| 11:06 AM | $289.72 | Down $ -0.29 | $290.03 | $289.72 | 1,300 |
| 11:06 AM | $289.72 | Up $0.00 | $290.03 | $289.72 | 0 |
| 11:04 AM | $290.01 | Down $ -0.18 | $290.70 | $290.01 | 300 |
| 11:04 AM | $290.01 | Up $0.00 | $290.70 | $290.01 | 0 |
| 11:03 AM | $290.19 | Down $ -0.25 | $290.19 | $290.16 | 700 |
| 11:02 AM | $290.44 | Up $0.23 | $290.44 | $290.44 | 100 |
| 11:00 AM | $290.21 | Down $ -0.38 | $290.59 | $290.20 | 500 |
| 11:00 AM | $290.21 | Up $0.00 | $290.59 | $290.20 | 0 |
| 10:59 AM | $290.59 | Down $ -0.14 | $290.59 | $290.17 | 200 |
| 10:58 AM | $290.72 | Up $0.00 | $290.72 | $290.72 | 100 |
| 10:56 AM | $290.72 | Up $0.48 | $290.72 | $290.72 | 100 |
| 10:56 AM | $290.72 | Up $0.00 | $290.72 | $290.72 | 0 |
| 10:55 AM | $290.24 | Down $ -0.55 | $290.72 | $290.24 | 200 |
| 10:53 AM | $290.79 | Up $0.16 | $291.25 | $290.79 | 1,700 |
| 10:53 AM | $290.79 | Up $0.00 | $291.25 | $290.79 | 0 |
| 10:51 AM | $290.63 | Up $0.23 | $290.63 | $290.41 | 700 |
| 10:51 AM | $290.63 | Up $0.00 | $290.63 | $290.41 | 0 |
| 10:50 AM | $290.40 | Up $0.51 | $290.40 | $290.40 | 100 |
| 10:46 AM | $289.89 | Up $0.86 | $289.89 | $289.69 | 1,000 |
| 10:46 AM | $289.89 | Up $0.00 | $289.89 | $289.69 | 0 |
| 10:46 AM | $289.89 | Up $0.00 | $289.89 | $289.69 | 0 |
| 10:46 AM | $289.89 | Up $0.00 | $289.89 | $289.69 | 0 |
| 10:44 AM | $289.03 | Up $0.22 | $289.64 | $289.03 | 1,800 |
| 10:44 AM | $289.03 | Up $0.00 | $289.64 | $289.03 | 0 |
| 10:43 AM | $288.81 | Down $ -0.21 | $288.81 | $288.81 | 100 |
| 10:40 AM | $289.02 | Down $0.00 | $289.02 | $288.73 | 900 |
| 10:40 AM | $289.02 | Up $0.00 | $289.02 | $288.73 | 0 |
| 10:40 AM | $289.02 | Up $0.00 | $289.02 | $288.73 | 0 |
| 10:37 AM | $289.03 | Up $0.36 | $289.17 | $288.64 | 700 |
| 10:37 AM | $289.03 | Up $0.00 | $289.17 | $288.64 | 0 |
| 10:37 AM | $289.03 | Up $0.00 | $289.17 | $288.64 | 0 |
| 10:36 AM | $288.66 | Up $0.00 | $288.66 | $288.66 | 100 |
| 10:34 AM | $288.66 | Down $ -1.04 | $288.66 | $288.66 | 100 |
| 10:34 AM | $288.66 | Up $0.00 | $288.66 | $288.66 | 0 |
| 10:30 AM | $289.70 | Down $ -0.49 | $290.40 | $289.70 | 1,500 |
| 10:30 AM | $289.70 | Up $0.00 | $290.40 | $289.70 | 0 |
| 10:30 AM | $289.70 | Up $0.00 | $290.40 | $289.70 | 0 |
| 10:30 AM | $289.70 | Up $0.00 | $290.40 | $289.70 | 0 |
| 10:29 AM | $290.19 | Up $1.01 | $290.20 | $289.86 | 1,600 |
| 10:28 AM | $289.18 | Down $ -0.80 | $289.50 | $289.14 | 400 |
| 10:27 AM | $289.98 | Up $0.01 | $289.98 | $289.98 | 100 |
| 10:26 AM | $289.97 | Up $0.29 | $289.97 | $289.97 | 100 |
| 10:24 AM | $289.68 | Down $ -1.49 | $290.67 | $289.68 | 4,300 |
| 10:24 AM | $289.68 | Up $0.00 | $290.67 | $289.68 | 0 |
| 10:23 AM | $291.17 | Up $0.01 | $291.17 | $291.17 | 100 |
| 10:22 AM | $291.16 | Down $ -0.02 | $291.16 | $291.16 | 100 |
| 10:21 AM | $291.17 | Up $0.00 | $291.17 | $290.70 | 300 |
| 10:18 AM | $291.17 | Up $0.12 | $291.17 | $290.69 | 200 |
| 10:18 AM | $291.17 | Up $0.00 | $291.17 | $290.69 | 0 |
| 10:18 AM | $291.17 | Up $0.00 | $291.17 | $290.69 | 0 |
| 10:15 AM | $291.05 | Down $ -1.40 | $291.40 | $291.05 | 800 |
| 10:15 AM | $291.05 | Up $0.00 | $291.40 | $291.05 | 0 |
| 10:15 AM | $291.05 | Up $0.00 | $291.40 | $291.05 | 0 |
| 10:12 AM | $292.45 | Up $0.81 | $292.45 | $292.24 | 600 |
| 10:12 AM | $292.45 | Up $0.00 | $292.45 | $292.24 | 0 |
| 10:12 AM | $292.45 | Up $0.00 | $292.45 | $292.24 | 0 |
| 10:09 AM | $291.64 | Up $0.36 | $291.64 | $291.43 | 400 |
| 10:09 AM | $291.64 | Up $0.00 | $291.64 | $291.43 | 0 |
| 10:09 AM | $291.64 | Up $0.00 | $291.64 | $291.43 | 0 |
| 10:08 AM | $291.28 | Down $ -0.09 | $291.51 | $291.00 | 1,300 |
| 10:07 AM | $291.37 | Down $ -0.62 | $291.37 | $291.37 | 100 |
| 10:06 AM | $291.99 | Down $ -0.41 | $291.99 | $291.99 | 200 |
| 10:05 AM | $292.40 | Up $0.41 | $292.40 | $291.99 | 200 |
| 10:02 AM | $291.99 | Up $0.42 | $291.99 | $291.99 | 100 |
| 10:02 AM | $291.99 | Up $0.00 | $291.99 | $291.99 | 0 |
| 10:02 AM | $291.99 | Up $0.00 | $291.99 | $291.99 | 0 |
| 10:00 AM | $291.57 | Down $ -0.82 | $292.58 | $291.57 | 2,100 |
| 10:00 AM | $291.57 | Up $0.00 | $292.58 | $291.57 | 0 |
| 09:59 AM | $292.39 | Up $0.01 | $292.39 | $292.39 | 100 |
| 09:58 AM | $292.38 | Up $0.05 | $292.39 | $292.38 | 200 |
| 09:56 AM | $292.33 | Up $0.49 | $292.39 | $292.00 | 2,400 |
| 09:56 AM | $292.33 | Up $0.00 | $292.39 | $292.00 | 0 |
| 09:55 AM | $291.84 | Up $0.17 | $291.90 | $291.84 | 500 |
| 09:54 AM | $291.67 | Up $0.66 | $291.67 | $291.66 | 300 |
| 09:53 AM | $291.02 | Down $ -0.49 | $291.66 | $290.50 | 400 |
| 09:52 AM | $291.50 | Up $0.19 | $291.50 | $291.02 | 1,700 |
| 09:51 AM | $291.31 | Down $ -0.39 | $291.32 | $291.31 | 300 |
| 09:50 AM | $291.70 | Down $ -1.30 | $292.01 | $291.70 | 500 |
| 09:47 AM | $293.00 | Up $1.01 | $293.00 | $292.19 | 800 |
| 09:47 AM | $293.00 | Up $0.00 | $293.00 | $292.19 | 0 |
| 09:47 AM | $293.00 | Up $0.00 | $293.00 | $292.19 | 0 |
| 09:46 AM | $291.99 | Up $0.04 | $292.00 | $291.52 | 2,300 |
| 09:45 AM | $291.95 | Up $0.43 | $291.95 | $291.95 | 100 |
| 09:44 AM | $291.52 | Down $ -0.96 | $291.52 | $291.04 | 2,900 |
| 09:43 AM | $292.48 | Up $1.42 | $292.48 | $291.84 | 200 |
| 09:41 AM | $291.06 | Down $ -0.44 | $291.09 | $291.06 | 200 |
| 09:41 AM | $291.06 | Up $0.00 | $291.09 | $291.06 | 0 |
| 09:38 AM | $291.50 | Down $ -3.92 | $294.94 | $291.50 | 3,900 |
| 09:38 AM | $291.50 | Up $0.00 | $294.94 | $291.50 | 0 |
| 09:38 AM | $291.50 | Up $0.00 | $294.94 | $291.50 | 0 |
| 09:37 AM | $295.42 | Up $0.67 | $295.42 | $294.77 | 400 |
| 09:36 AM | $294.76 | Down $ -0.25 | $294.76 | $294.09 | 300 |
| 09:35 AM | $295.00 | Down $ -0.58 | $295.59 | $295.00 | 1,100 |
| 09:34 AM | $295.58 | Up $2.02 | $295.58 | $295.54 | 500 |
| 09:33 AM | $293.56 | Down $ -1.28 | $295.00 | $293.56 | 6,400 |
| 09:32 AM | $294.84 | Down $ -0.05 | $294.90 | $294.50 | 1,200 |
| 09:31 AM | $294.89 | Up $1.50 | $294.89 | $293.40 | 3,100 |
| 09:30 AM | $293.39 | Up $3.66 | $293.39 | $293.08 | 3,800 |
| Previous close | $289.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 21/04/2026 | $256.90 | $256.66 | $259.37 | $255.11 | 174,700 |
| 20/04/2026 | $262.84 | $264.51 | $265.02 | $262.23 | 76,800 |
| 17/04/2026 | $267.00 | $266.54 | $268.55 | $264.58 | 196,100 |
| 16/04/2026 | $260.33 | $256.00 | $261.58 | $256.00 | 199,800 |
| 15/04/2026 | $269.00 | $272.00 | $272.24 | $266.83 | 200,900 |
| 14/04/2026 | $278.01 | $273.71 | $278.25 | $272.61 | 256,600 |
| 13/04/2026 | $257.17 | $255.27 | $257.42 | $253.19 | 168,700 |
| 10/04/2026 | $258.02 | $255.75 | $258.72 | $255.17 | 109,400 |
Graphs are not available, please refer to the detailed table