Find a quote

BOMBARDIER INC., CL. B, SV

301.93 Down -3.90 (-1.29 %)

Delayed : 2026/06/10 17:00:00

  • Previous close $305.83
  • Opening $300.61
  • Today High $308.46
  • Today Low $298.02
  • Price Bid $301.02
  • Price Ask $301.02
  • 52 Weeks High $329.16
  • 52 Weeks Low $101.25
  • Size Bid 1
  • Size Ask 1
  • Volume 357,062

Intraday history

Hour Last Change High Low Volume
04:00 PM $301.93 Up $0.39 $301.93 $301.93 140,600
03:59 PM $301.54 Down $ -0.86 $302.40 $301.45 9,500
03:58 PM $302.40 Up $0.27 $302.42 $301.89 4,100
03:57 PM $302.13 Down $ -0.31 $302.45 $302.13 1,800
03:56 PM $302.45 Down $ -0.06 $302.55 $302.26 2,700
03:55 PM $302.50 Down $ -0.06 $302.76 $302.20 1,800
03:54 PM $302.56 Up $0.21 $302.56 $302.34 3,800
03:53 PM $302.35 Down $ -0.38 $302.76 $302.35 600
03:52 PM $302.73 Up $0.21 $302.74 $302.66 1,100
03:51 PM $302.52 Up $0.04 $302.52 $302.47 1,000
03:50 PM $302.48 Up $0.59 $302.68 $301.58 3,800
03:49 PM $301.89 Up $0.21 $301.89 $301.72 3,400
03:48 PM $301.68 Up $0.53 $301.69 $301.18 300
03:47 PM $301.16 Down $ -0.59 $301.16 $301.16 100
03:45 PM $301.74 Up $0.40 $301.74 $301.74 100
03:45 PM $301.74 Up $0.00 $301.74 $301.74 0
03:42 PM $301.34 Up $0.80 $301.34 $300.62 1,800
03:42 PM $301.34 Up $0.00 $301.34 $300.62 0
03:42 PM $301.34 Up $0.00 $301.34 $300.62 0
03:41 PM $300.54 Up $0.09 $300.54 $300.54 300
03:39 PM $300.45 Up $0.34 $300.46 $300.35 900
03:39 PM $300.45 Up $0.00 $300.46 $300.35 0
03:36 PM $300.11 Down $ -0.29 $300.26 $300.11 700
03:36 PM $300.11 Up $0.00 $300.26 $300.11 0
03:36 PM $300.11 Up $0.00 $300.26 $300.11 0
03:35 PM $300.40 Up $0.20 $300.41 $300.20 1,800
03:34 PM $300.20 Up $0.09 $300.20 $300.09 1,600
03:33 PM $300.11 Up $0.11 $300.11 $300.06 600
03:32 PM $300.00 Down $ -0.17 $300.08 $300.00 2,700
03:31 PM $300.17 Up $0.35 $300.17 $299.99 1,100
03:29 PM $299.82 Down $ -0.01 $299.82 $299.76 300
03:29 PM $299.82 Up $0.00 $299.82 $299.76 0
03:28 PM $299.83 Down $ -0.17 $300.10 $299.83 1,200
03:27 PM $300.00 Down $ -0.05 $300.19 $299.99 1,900
03:26 PM $300.05 Down $ -0.14 $300.20 $300.04 700
03:25 PM $300.20 Down $ -0.13 $300.50 $300.03 1,700
03:23 PM $300.32 Up $0.00 $300.53 $300.01 2,700
03:23 PM $300.32 Up $0.00 $300.53 $300.01 0
03:22 PM $300.32 Up $0.00 $300.32 $300.32 100
03:21 PM $300.32 Down $ -0.02 $300.65 $300.32 1,800
03:20 PM $300.34 Up $0.00 $300.34 $300.34 400
03:19 PM $300.34 Down $ -0.82 $301.10 $300.25 1,800
03:18 PM $301.16 Up $0.29 $301.16 $300.77 600
03:17 PM $300.87 Down $ -0.23 $300.88 $300.87 200
03:15 PM $301.10 Up $0.00 $301.10 $301.10 200
03:15 PM $301.10 Up $0.00 $301.10 $301.10 0
03:14 PM $301.10 Up $0.00 $301.10 $301.10 200
03:13 PM $301.10 Up $0.00 $301.10 $300.93 800
03:12 PM $301.10 Down $ -0.04 $301.10 $300.79 400
03:11 PM $301.14 Down $ -0.79 $301.82 $301.05 1,800
03:08 PM $301.93 Up $0.04 $301.96 $301.89 600
03:08 PM $301.93 Up $0.00 $301.96 $301.89 0
03:08 PM $301.93 Up $0.00 $301.96 $301.89 0
03:07 PM $301.89 Down $ -0.01 $301.89 $301.89 100
03:06 PM $301.90 Down $ -0.04 $301.90 $301.90 800
03:03 PM $301.94 Up $0.02 $301.94 $301.92 900
03:03 PM $301.94 Up $0.00 $301.94 $301.92 0
03:03 PM $301.94 Up $0.00 $301.94 $301.92 0
03:02 PM $301.92 Up $0.22 $301.92 $301.87 300
03:00 PM $301.71 Down $ -0.13 $301.71 $301.71 300
03:00 PM $301.71 Up $0.00 $301.71 $301.71 0
02:55 PM $301.84 Down $ -0.13 $301.84 $301.84 500
02:55 PM $301.84 Up $0.00 $301.84 $301.84 0
02:55 PM $301.84 Up $0.00 $301.84 $301.84 0
02:55 PM $301.84 Up $0.00 $301.84 $301.84 0
02:55 PM $301.84 Up $0.00 $301.84 $301.84 0
02:54 PM $301.97 Down $ -0.31 $301.97 $301.97 200
02:53 PM $302.28 Up $0.68 $302.28 $301.86 900
02:52 PM $301.60 Up $0.02 $301.60 $301.60 100
02:51 PM $301.58 Up $0.48 $301.58 $301.23 900
02:50 PM $301.10 Up $0.00 $301.29 $300.60 1,200
02:49 PM $301.10 Down $ -0.21 $301.10 $301.10 100
02:48 PM $301.31 Down $ -0.25 $301.31 $301.31 800
02:46 PM $301.56 Up $0.50 $301.56 $301.13 2,600
02:46 PM $301.56 Up $0.00 $301.56 $301.13 0
02:44 PM $301.06 Down $ -0.32 $301.06 $300.75 600
02:44 PM $301.06 Up $0.00 $301.06 $300.75 0
02:43 PM $301.38 Down $ -0.14 $301.87 $301.15 2,200
02:42 PM $301.52 Up $0.11 $301.52 $301.52 100
02:41 PM $301.41 Down $ -0.12 $301.41 $301.41 100
02:40 PM $301.53 Down $ -0.23 $301.53 $301.53 100
02:39 PM $301.76 Down $ -0.24 $301.87 $301.76 300
02:38 PM $302.00 Down $ -0.36 $302.35 $302.00 2,100
02:37 PM $302.36 Down $ -0.09 $302.36 $302.36 400
02:34 PM $302.45 Up $0.39 $302.45 $302.23 900
02:34 PM $302.45 Up $0.00 $302.45 $302.23 0
02:34 PM $302.45 Up $0.00 $302.45 $302.23 0
02:33 PM $302.06 Down $ -0.35 $302.30 $302.06 500
02:31 PM $302.41 Up $0.41 $302.41 $302.41 100
02:31 PM $302.41 Up $0.00 $302.41 $302.41 0
02:26 PM $302.00 Down $ -0.76 $302.43 $302.00 1,400
02:26 PM $302.00 Up $0.00 $302.43 $302.00 0
02:26 PM $302.00 Up $0.00 $302.43 $302.00 0
02:26 PM $302.00 Up $0.00 $302.43 $302.00 0
02:26 PM $302.00 Up $0.00 $302.43 $302.00 0
02:25 PM $302.76 Up $0.00 $302.79 $302.32 1,300
02:23 PM $302.76 Up $0.16 $302.76 $302.75 400
02:23 PM $302.76 Up $0.00 $302.76 $302.75 0
02:22 PM $302.60 Up $0.00 $302.60 $302.59 800
02:21 PM $302.60 Up $0.10 $302.74 $302.60 400
02:19 PM $302.50 Up $0.00 $302.50 $302.50 200
02:19 PM $302.50 Up $0.00 $302.50 $302.50 0
02:18 PM $302.50 Down $ -0.25 $302.75 $302.31 4,200
02:17 PM $302.75 Down $ -0.24 $302.75 $302.75 1,400
02:16 PM $302.98 Up $0.36 $302.98 $302.82 900
02:11 PM $302.62 Up $0.42 $302.62 $302.50 1,200
02:11 PM $302.62 Up $0.00 $302.62 $302.50 0
02:11 PM $302.62 Up $0.00 $302.62 $302.50 0
02:11 PM $302.62 Up $0.00 $302.62 $302.50 0
02:11 PM $302.62 Up $0.00 $302.62 $302.50 0
02:10 PM $302.20 Up $0.00 $302.61 $302.20 700
02:07 PM $302.20 Down $ -0.33 $302.20 $302.20 700
02:07 PM $302.20 Up $0.00 $302.20 $302.20 0
02:07 PM $302.20 Up $0.00 $302.20 $302.20 0
02:02 PM $302.53 Up $0.52 $302.53 $302.36 400
02:02 PM $302.53 Up $0.00 $302.53 $302.36 0
02:02 PM $302.53 Up $0.00 $302.53 $302.36 0
02:02 PM $302.53 Up $0.00 $302.53 $302.36 0
02:02 PM $302.53 Up $0.00 $302.53 $302.36 0
02:00 PM $302.01 Up $0.40 $302.01 $301.38 1,500
02:00 PM $302.01 Up $0.00 $302.01 $301.38 0
01:56 PM $301.61 Up $0.00 $301.61 $301.61 200
01:56 PM $301.61 Up $0.00 $301.61 $301.61 0
01:56 PM $301.61 Up $0.00 $301.61 $301.61 0
01:56 PM $301.61 Up $0.00 $301.61 $301.61 0
01:55 PM $301.61 Up $0.47 $301.62 $301.15 1,000
01:54 PM $301.15 Up $0.04 $301.15 $301.15 100
01:52 PM $301.11 Down $ -0.13 $301.11 $301.11 100
01:52 PM $301.11 Up $0.00 $301.11 $301.11 0
01:51 PM $301.23 Up $0.45 $301.23 $300.63 1,200
01:50 PM $300.78 Down $ -0.95 $301.15 $300.72 1,200
01:49 PM $301.73 Down $ -0.01 $301.73 $301.73 200
01:48 PM $301.74 Up $0.00 $301.74 $301.74 400
01:46 PM $301.74 Up $0.72 $301.74 $301.74 100
01:46 PM $301.74 Up $0.00 $301.74 $301.74 0
01:45 PM $301.02 Down $ -0.01 $301.02 $301.02 200
01:44 PM $301.03 Down $ -0.94 $302.09 $301.03 3,800
01:42 PM $301.97 Down $ -0.30 $302.16 $301.97 800
01:42 PM $301.97 Up $0.00 $302.16 $301.97 0
01:36 PM $302.28 Up $0.21 $302.28 $302.28 700
01:36 PM $302.28 Up $0.00 $302.28 $302.28 0
01:36 PM $302.28 Up $0.00 $302.28 $302.28 0
01:36 PM $302.28 Up $0.00 $302.28 $302.28 0
01:36 PM $302.28 Up $0.00 $302.28 $302.28 0
01:36 PM $302.28 Up $0.00 $302.28 $302.28 0
01:18 PM $302.06 Up $0.33 $302.06 $301.86 700
01:18 PM $302.06 Up $0.00 $302.06 $301.86 0
01:18 PM $302.06 Up $0.00 $302.06 $301.86 0
01:18 PM $302.06 Up $0.00 $302.06 $301.86 0
01:18 PM $302.06 Up $0.00 $302.06 $301.86 0
01:18 PM $302.06 Up $0.00 $302.06 $301.86 0
01:18 PM $302.06 Up $0.00 $302.06 $301.86 0
01:18 PM $302.06 Up $0.00 $302.06 $301.86 0
01:18 PM $302.06 Up $0.00 $302.06 $301.86 0
01:18 PM $302.06 Up $0.00 $302.06 $301.86 0
01:18 PM $302.06 Up $0.00 $302.06 $301.86 0
01:18 PM $302.06 Up $0.00 $302.06 $301.86 0
01:18 PM $302.06 Up $0.00 $302.06 $301.86 0
01:18 PM $302.06 Up $0.00 $302.06 $301.86 0
01:18 PM $302.06 Up $0.00 $302.06 $301.86 0
01:18 PM $302.06 Up $0.00 $302.06 $301.86 0
01:18 PM $302.06 Up $0.00 $302.06 $301.86 0
01:18 PM $302.06 Up $0.00 $302.06 $301.86 0
01:16 PM $301.73 Down $ -0.03 $301.88 $301.73 200
01:16 PM $301.73 Up $0.00 $301.88 $301.73 0
01:15 PM $301.76 Down $ -0.69 $301.99 $301.76 300
01:13 PM $302.45 Down $ -0.23 $302.45 $302.45 100
01:13 PM $302.45 Up $0.00 $302.45 $302.45 0
01:11 PM $302.68 Down $ -0.15 $302.68 $302.68 100
01:11 PM $302.68 Up $0.00 $302.68 $302.68 0
01:02 PM $302.83 Up $1.27 $302.86 $302.09 1,400
01:02 PM $302.83 Up $0.00 $302.86 $302.09 0
01:02 PM $302.83 Up $0.00 $302.86 $302.09 0
01:02 PM $302.83 Up $0.00 $302.86 $302.09 0
01:02 PM $302.83 Up $0.00 $302.86 $302.09 0
01:02 PM $302.83 Up $0.00 $302.86 $302.09 0
01:02 PM $302.83 Up $0.00 $302.86 $302.09 0
01:02 PM $302.83 Up $0.00 $302.86 $302.09 0
01:02 PM $302.83 Up $0.00 $302.86 $302.09 0
12:59 PM $301.56 Up $0.31 $301.56 $301.56 800
12:59 PM $301.56 Up $0.00 $301.56 $301.56 0
12:59 PM $301.56 Up $0.00 $301.56 $301.56 0
12:55 PM $301.25 Up $0.17 $301.68 $301.25 400
12:55 PM $301.25 Up $0.00 $301.68 $301.25 0
12:55 PM $301.25 Up $0.00 $301.68 $301.25 0
12:55 PM $301.25 Up $0.00 $301.68 $301.25 0
12:50 PM $301.08 Down $ -0.57 $301.08 $301.08 100
12:50 PM $301.08 Up $0.00 $301.08 $301.08 0
12:50 PM $301.08 Up $0.00 $301.08 $301.08 0
12:50 PM $301.08 Up $0.00 $301.08 $301.08 0
12:50 PM $301.08 Up $0.00 $301.08 $301.08 0
12:48 PM $301.65 Up $0.00 $301.65 $301.65 200
12:48 PM $301.65 Up $0.00 $301.65 $301.65 0
12:47 PM $301.65 Down $ -0.24 $301.65 $301.65 100
12:44 PM $301.89 Down $ -0.29 $302.10 $301.89 400
12:44 PM $301.89 Up $0.00 $302.10 $301.89 0
12:44 PM $301.89 Up $0.00 $302.10 $301.89 0
12:42 PM $302.18 Down $ -0.31 $302.54 $302.18 400
12:42 PM $302.18 Up $0.00 $302.54 $302.18 0
12:39 PM $302.50 Up $0.00 $302.50 $302.50 100
12:39 PM $302.50 Up $0.00 $302.50 $302.50 0
12:39 PM $302.50 Up $0.00 $302.50 $302.50 0
12:38 PM $302.50 Down $ -0.24 $302.50 $302.50 100
12:36 PM $302.73 Up $0.08 $302.73 $302.73 100
12:36 PM $302.73 Up $0.00 $302.73 $302.73 0
12:35 PM $302.65 Up $0.02 $302.65 $302.65 100
12:32 PM $302.63 Up $0.08 $302.63 $302.63 200
12:32 PM $302.63 Up $0.00 $302.63 $302.63 0
12:32 PM $302.63 Up $0.00 $302.63 $302.63 0
12:28 PM $302.55 Down $ -0.29 $302.69 $301.75 1,500
12:28 PM $302.55 Up $0.00 $302.69 $301.75 0
12:28 PM $302.55 Up $0.00 $302.69 $301.75 0
12:28 PM $302.55 Up $0.00 $302.69 $301.75 0
12:27 PM $302.84 Up $0.14 $302.84 $302.71 300
12:26 PM $302.70 Up $0.20 $302.70 $302.52 200
12:25 PM $302.50 Down $ -0.39 $302.50 $302.50 100
12:21 PM $302.89 Up $0.24 $302.89 $302.89 100
12:21 PM $302.89 Up $0.00 $302.89 $302.89 0
12:21 PM $302.89 Up $0.00 $302.89 $302.89 0
12:21 PM $302.89 Up $0.00 $302.89 $302.89 0
12:20 PM $302.65 Up $0.23 $302.65 $302.48 500
12:14 PM $302.42 Up $0.68 $302.42 $302.33 900
12:14 PM $302.42 Up $0.00 $302.42 $302.33 0
12:14 PM $302.42 Up $0.00 $302.42 $302.33 0
12:14 PM $302.42 Up $0.00 $302.42 $302.33 0
12:14 PM $302.42 Up $0.00 $302.42 $302.33 0
12:14 PM $302.42 Up $0.00 $302.42 $302.33 0
12:12 PM $301.74 Up $0.14 $302.11 $301.74 300
12:12 PM $301.74 Up $0.00 $302.11 $301.74 0
12:10 PM $301.60 Down $ -0.67 $301.77 $301.60 400
12:10 PM $301.60 Up $0.00 $301.77 $301.60 0
12:09 PM $302.27 Down $ -0.23 $302.27 $302.27 100
12:07 PM $302.50 Up $0.32 $302.50 $302.20 300
12:07 PM $302.50 Up $0.00 $302.50 $302.20 0
12:06 PM $302.18 Up $0.50 $302.18 $302.18 100
12:05 PM $301.68 Up $0.60 $301.88 $301.68 400
11:59 AM $301.08 Down $ -0.31 $301.08 $301.08 100
11:59 AM $301.08 Up $0.00 $301.08 $301.08 0
11:59 AM $301.08 Up $0.00 $301.08 $301.08 0
11:59 AM $301.08 Up $0.00 $301.08 $301.08 0
11:59 AM $301.08 Up $0.00 $301.08 $301.08 0
11:59 AM $301.08 Up $0.00 $301.08 $301.08 0
11:57 AM $301.39 Up $0.89 $301.39 $301.08 600
11:57 AM $301.39 Up $0.00 $301.39 $301.08 0
11:56 AM $300.50 Up $0.69 $300.50 $300.46 400
11:55 AM $299.81 Up $0.79 $299.81 $299.59 400
11:54 AM $299.02 Up $0.43 $299.23 $298.85 1,000
11:53 AM $298.59 Up $0.57 $298.85 $298.59 900
11:52 AM $298.02 Down $ -0.73 $298.28 $298.02 1,700
11:50 AM $298.75 Up $0.47 $298.98 $298.29 400
11:50 AM $298.75 Up $0.00 $298.98 $298.29 0
11:48 AM $298.28 Down $ -0.26 $298.67 $298.10 1,600
11:48 AM $298.28 Up $0.00 $298.67 $298.10 0
11:47 AM $298.54 Down $ -0.68 $298.64 $298.54 600
11:46 AM $299.22 Down $ -0.29 $299.75 $299.00 2,200
11:44 AM $299.51 Down $ -0.49 $299.51 $299.51 100
11:44 AM $299.51 Up $0.00 $299.51 $299.51 0
11:43 AM $300.00 Down $ -0.90 $300.93 $300.00 9,000
11:42 AM $300.90 Down $ -0.08 $300.90 $300.90 100
11:41 AM $300.98 Down $ -2.65 $303.02 $300.98 2,400
11:39 AM $303.63 Up $0.24 $303.63 $303.63 100
11:39 AM $303.63 Up $0.00 $303.63 $303.63 0
11:38 AM $303.39 Up $0.03 $303.39 $303.39 100
11:36 AM $303.36 Down $ -1.32 $304.57 $303.36 1,000
11:36 AM $303.36 Up $0.00 $304.57 $303.36 0
11:35 AM $304.68 Down $ -0.23 $304.68 $304.68 100
11:34 AM $304.91 Down $ -1.01 $305.75 $304.91 500
11:33 AM $305.92 Down $ -0.45 $306.13 $305.92 200
11:32 AM $306.37 Up $0.81 $306.55 $305.71 8,200
11:31 AM $305.56 Up $0.25 $305.56 $305.56 100
11:30 AM $305.31 Down $ -0.27 $305.58 $305.31 1,100
11:28 AM $305.59 Up $0.00 $305.59 $305.59 100
11:28 AM $305.59 Up $0.00 $305.59 $305.59 0
11:27 AM $305.58 Up $0.00 $305.58 $305.58 100
11:25 AM $305.58 Down $ -0.13 $305.59 $305.39 400
11:25 AM $305.58 Up $0.00 $305.59 $305.39 0
11:24 AM $305.71 Up $0.35 $305.89 $305.71 200
11:23 AM $305.36 Down $ -0.23 $305.91 $305.36 700
11:22 AM $305.59 Up $0.47 $305.79 $305.08 3,500
11:21 AM $305.12 Up $0.24 $305.12 $305.12 100
11:20 AM $304.88 Down $ -0.20 $304.88 $304.88 100
11:19 AM $305.08 Down $ -0.02 $305.24 $304.88 1,000
11:18 AM $305.10 Up $0.46 $305.10 $305.10 100
11:15 AM $304.64 Down $ -0.81 $305.12 $304.64 500
11:15 AM $304.64 Up $0.00 $305.12 $304.64 0
11:15 AM $304.64 Up $0.00 $305.12 $304.64 0
11:14 AM $305.45 Down $ -0.31 $305.46 $305.13 1,600
11:13 AM $305.76 Up $0.59 $305.79 $305.12 1,100
11:11 AM $305.17 Down $ -0.54 $305.30 $304.60 800
11:11 AM $305.17 Up $0.00 $305.30 $304.60 0
11:08 AM $305.71 Down $ -0.73 $305.71 $305.71 300
11:08 AM $305.71 Up $0.00 $305.71 $305.71 0
11:08 AM $305.71 Up $0.00 $305.71 $305.71 0
11:07 AM $306.44 Up $0.44 $306.44 $306.02 300
11:06 AM $306.00 Up $0.00 $306.00 $305.71 600
11:05 AM $306.00 Up $0.73 $306.00 $305.18 1,500
11:03 AM $305.27 Up $0.18 $305.27 $305.10 500
11:03 AM $305.27 Up $0.00 $305.27 $305.10 0
11:01 AM $305.09 Up $0.39 $305.09 $305.08 400
11:01 AM $305.09 Up $0.00 $305.09 $305.08 0
10:59 AM $304.70 Down $ -0.39 $304.71 $304.70 400
10:59 AM $304.70 Up $0.00 $304.71 $304.70 0
10:58 AM $305.09 Up $0.26 $305.13 $304.83 400
10:57 AM $304.83 Down $ -0.12 $304.86 $304.41 500
10:56 AM $304.95 Down $ -0.62 $304.95 $304.95 100
10:55 AM $305.57 Down $ -0.76 $305.57 $305.57 100
10:53 AM $306.33 Up $0.62 $306.50 $306.15 1,300
10:53 AM $306.33 Up $0.00 $306.50 $306.15 0
10:52 AM $305.71 Down $ -0.79 $306.93 $305.71 2,500
10:51 AM $306.50 Down $ -0.38 $306.88 $306.50 800
10:49 AM $306.89 Up $0.00 $306.89 $306.89 100
10:49 AM $306.89 Up $0.00 $306.89 $306.89 0
10:48 AM $306.89 Down $ -0.47 $306.89 $306.89 100
10:47 AM $307.35 Up $0.00 $307.35 $307.35 100
10:46 AM $307.35 Up $0.53 $307.35 $307.35 200
10:45 AM $306.82 Down $ -0.37 $307.55 $306.82 600
10:43 AM $307.19 Up $0.20 $307.23 $306.99 800
10:43 AM $307.19 Up $0.00 $307.23 $306.99 0
10:42 AM $306.99 Up $0.96 $306.99 $306.03 1,300
10:37 AM $306.03 Down $ -0.09 $306.03 $304.99 500
10:37 AM $306.03 Up $0.00 $306.03 $304.99 0
10:37 AM $306.03 Up $0.00 $306.03 $304.99 0
10:37 AM $306.03 Up $0.00 $306.03 $304.99 0
10:37 AM $306.03 Up $0.00 $306.03 $304.99 0
10:34 AM $306.12 Up $1.10 $306.12 $306.09 500
10:34 AM $306.12 Up $0.00 $306.12 $306.09 0
10:34 AM $306.12 Up $0.00 $306.12 $306.09 0
10:31 AM $305.02 Down $ -1.38 $305.02 $305.02 100
10:31 AM $305.02 Up $0.00 $305.02 $305.02 0
10:31 AM $305.02 Up $0.00 $305.02 $305.02 0
10:30 AM $306.40 Up $1.16 $306.42 $305.68 400
10:27 AM $305.24 Down $ -0.16 $305.24 $305.24 100
10:27 AM $305.24 Up $0.00 $305.24 $305.24 0
10:27 AM $305.24 Up $0.00 $305.24 $305.24 0
10:26 AM $305.40 Up $0.16 $305.50 $305.24 1,500
10:25 AM $305.24 Up $0.59 $305.25 $304.71 900
10:24 AM $304.65 Down $ -0.06 $304.65 $304.65 900
10:23 AM $304.71 Up $1.01 $304.71 $303.70 1,800
10:21 AM $303.70 Down $ -0.44 $304.71 $303.70 2,000
10:21 AM $303.70 Up $0.00 $304.71 $303.70 0
10:20 AM $304.13 Down $ -0.11 $304.13 $303.73 1,100
10:17 AM $304.24 Down $ -0.89 $304.45 $304.24 400
10:17 AM $304.24 Up $0.00 $304.45 $304.24 0
10:17 AM $304.24 Up $0.00 $304.45 $304.24 0
10:15 AM $305.14 Down $ -0.70 $305.14 $305.14 100
10:15 AM $305.14 Up $0.00 $305.14 $305.14 0
10:14 AM $305.84 Up $0.43 $305.84 $305.05 400
10:13 AM $305.41 Down $ -0.09 $305.93 $305.41 200
10:12 AM $305.50 Up $0.09 $305.73 $305.38 300
10:10 AM $305.41 Down $ -0.29 $305.50 $305.41 400
10:10 AM $305.41 Up $0.00 $305.50 $305.41 0
10:09 AM $305.70 Up $0.21 $305.70 $305.63 200
10:08 AM $305.49 Down $ -0.97 $305.49 $305.49 100
10:06 AM $306.46 Down $ -0.08 $306.46 $305.50 1,000
10:06 AM $306.46 Up $0.00 $306.46 $305.50 0
10:04 AM $306.54 Down $ -0.06 $306.54 $306.54 100
10:04 AM $306.54 Up $0.00 $306.54 $306.54 0
10:03 AM $306.60 Up $0.00 $306.60 $306.60 100
10:02 AM $306.60 Down $ -0.30 $306.88 $306.60 600
09:59 AM $306.91 Up $0.11 $306.91 $306.91 100
09:59 AM $306.91 Up $0.00 $306.91 $306.91 0
09:59 AM $306.91 Up $0.00 $306.91 $306.91 0
09:58 AM $306.79 Down $ -0.72 $307.68 $306.79 800
09:56 AM $307.52 Up $0.00 $307.52 $307.52 200
09:56 AM $307.52 Up $0.00 $307.52 $307.52 0
09:55 AM $307.52 Down $ -0.49 $307.52 $307.52 200
09:53 AM $308.00 Up $0.34 $308.00 $307.42 1,000
09:53 AM $308.00 Up $0.00 $308.00 $307.42 0
09:51 AM $307.66 Down $ -0.80 $308.43 $307.66 400
09:51 AM $307.66 Up $0.00 $308.43 $307.66 0
09:50 AM $308.46 Up $1.66 $308.46 $308.46 100
09:49 AM $306.80 Up $0.00 $306.80 $306.80 200
09:47 AM $306.80 Up $0.80 $306.80 $306.50 200
09:47 AM $306.80 Up $0.00 $306.80 $306.50 0
09:46 AM $306.00 Up $0.89 $306.00 $305.00 1,400
09:45 AM $305.11 Down $ -0.87 $305.11 $305.11 100
09:44 AM $305.98 Up $0.99 $305.98 $304.90 1,600
09:43 AM $304.99 Up $0.10 $304.99 $304.98 500
09:41 AM $304.89 Up $0.52 $304.89 $304.89 100
09:41 AM $304.89 Up $0.00 $304.89 $304.89 0
09:39 AM $304.37 Down $ -0.86 $305.97 $304.37 2,900
09:39 AM $304.37 Up $0.00 $305.97 $304.37 0
09:38 AM $305.23 Up $0.81 $305.23 $305.22 200
09:37 AM $304.42 Up $1.12 $304.42 $304.42 100
09:36 AM $303.30 Up $2.34 $303.50 $301.97 2,000
09:35 AM $300.96 Up $0.69 $300.96 $300.96 200
09:34 AM $300.27 Up $2.24 $300.32 $299.14 1,300
09:33 AM $298.03 Down $ -1.97 $299.50 $298.03 300
09:32 AM $300.00 Down $ -1.11 $301.10 $300.00 1,800
09:31 AM $301.11 Up $0.89 $301.11 $300.24 300
09:30 AM $300.22 Down $ -5.61 $300.61 $300.22 3,000
Previous close $305.83

One month history

Date Closing Opening High Low Volume
10/06/2026 $301.93 $301.68 $302.98 $299.76 257,200
09/06/2026 $305.83 $297.66 $306.77 $292.20 201,200
08/06/2026 $302.50 $303.84 $304.47 $299.63 135,600
05/06/2026 $305.04 $308.06 $309.18 $302.26 149,300
04/06/2026 $320.69 $319.99 $322.30 $318.00 274,700
03/06/2026 $322.06 $318.00 $324.34 $317.95 309,400
02/06/2026 $325.00 $326.36 $326.85 $320.30 316,400
01/06/2026 $326.00 $315.72 $326.22 $311.53 300,800
29/05/2026 $310.99 $302.09 $311.44 $299.92 626,200
28/05/2026 $298.25 $298.17 $299.95 $295.53 198,200
27/05/2026 $291.04 $294.02 $294.42 $289.92 194,200
26/05/2026 $293.56 $297.38 $299.28 $292.49 219,900
25/05/2026 $295.92 $296.41 $297.78 $295.22 62,600
22/05/2026 $296.54 $292.16 $296.67 $291.01 276,900
21/05/2026 $289.73 $286.90 $293.60 $284.68 250,200
20/05/2026 $283.07 $276.25 $283.99 $276.24 319,400
19/05/2026 $266.77 $268.72 $269.32 $264.85 252,000
15/05/2026 $261.75 $262.63 $263.85 $260.44 256,600
14/05/2026 $268.17 $268.60 $269.40 $267.21 152,900
13/05/2026 $267.00 $267.94 $270.73 $265.50 168,600
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
Graphs are not available, please refer to the detailed table