Find a quote
BOMBARDIER INC., CL. B, SV
293.56 Down -2.36 (-0.80 %)
Delayed : 2026/05/26 17:40:00
- Previous close $295.92
- Opening $296.00
- Today High $303.25
- Today Low $292.49
- Price Bid $293.35
- Price Ask $293.35
- 52 Weeks High $303.25
- 52 Weeks Low $89.99
- Size Bid 3
- Size Ask 1
- Volume 405,596
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $293.56 | Down $ -0.44 | $293.56 | $293.56 | 44,500 |
| 03:59 PM | $294.00 | Up $0.56 | $294.00 | $293.40 | 13,100 |
| 03:58 PM | $293.44 | Down $ -0.06 | $293.50 | $293.40 | 3,300 |
| 03:57 PM | $293.50 | Up $0.11 | $293.61 | $293.38 | 5,000 |
| 03:56 PM | $293.39 | Down $ -0.14 | $293.58 | $293.39 | 3,100 |
| 03:55 PM | $293.53 | Up $0.07 | $293.57 | $293.34 | 8,600 |
| 03:54 PM | $293.46 | Down $ -0.10 | $293.53 | $293.46 | 1,000 |
| 03:53 PM | $293.55 | Up $0.10 | $293.56 | $293.34 | 2,500 |
| 03:52 PM | $293.45 | Down $ -0.05 | $293.56 | $293.45 | 3,300 |
| 03:51 PM | $293.50 | Up $0.17 | $293.50 | $293.50 | 200 |
| 03:50 PM | $293.33 | Up $0.21 | $293.33 | $293.03 | 1,700 |
| 03:49 PM | $293.12 | Down $ -0.04 | $293.48 | $293.01 | 4,100 |
| 03:48 PM | $293.16 | Down $ -0.09 | $293.16 | $293.16 | 100 |
| 03:47 PM | $293.25 | Up $0.25 | $293.25 | $293.25 | 100 |
| 03:46 PM | $293.00 | Up $0.51 | $293.00 | $292.86 | 1,200 |
| 03:45 PM | $292.49 | Down $ -0.64 | $293.13 | $292.49 | 2,700 |
| 03:44 PM | $293.13 | Down $ -0.51 | $293.61 | $293.10 | 2,600 |
| 03:43 PM | $293.64 | Down $ -0.12 | $293.66 | $293.64 | 900 |
| 03:42 PM | $293.76 | Up $0.01 | $293.77 | $293.65 | 1,100 |
| 03:41 PM | $293.75 | Up $0.18 | $293.75 | $293.74 | 1,300 |
| 03:40 PM | $293.57 | Up $0.02 | $293.72 | $293.57 | 1,600 |
| 03:39 PM | $293.55 | Down $ -0.15 | $293.55 | $293.55 | 100 |
| 03:38 PM | $293.71 | Up $0.15 | $293.71 | $293.54 | 400 |
| 03:36 PM | $293.55 | Down $ -0.20 | $293.69 | $293.55 | 800 |
| 03:36 PM | $293.55 | Up $0.00 | $293.69 | $293.55 | 0 |
| 03:35 PM | $293.75 | Down $ -0.07 | $293.94 | $293.71 | 1,400 |
| 03:34 PM | $293.82 | Down $ -0.10 | $293.92 | $293.82 | 400 |
| 03:33 PM | $293.92 | Up $0.28 | $293.92 | $293.68 | 500 |
| 03:32 PM | $293.64 | Down $ -0.02 | $293.64 | $293.63 | 300 |
| 03:31 PM | $293.66 | Down $ -0.08 | $293.71 | $293.66 | 400 |
| 03:30 PM | $293.74 | Down $ -0.27 | $293.86 | $293.74 | 600 |
| 03:29 PM | $294.01 | Up $0.04 | $294.01 | $293.99 | 300 |
| 03:28 PM | $293.97 | Down $ -0.04 | $294.04 | $293.97 | 700 |
| 03:27 PM | $294.01 | Up $0.50 | $294.01 | $293.54 | 2,200 |
| 03:26 PM | $293.51 | Up $0.01 | $293.51 | $293.51 | 200 |
| 03:25 PM | $293.50 | Down $ -0.38 | $293.88 | $293.50 | 3,800 |
| 03:24 PM | $293.88 | Up $0.14 | $294.02 | $293.85 | 400 |
| 03:23 PM | $293.74 | Down $ -0.13 | $293.74 | $293.74 | 100 |
| 03:22 PM | $293.88 | Up $0.02 | $293.88 | $293.88 | 100 |
| 03:20 PM | $293.85 | Up $0.17 | $293.85 | $293.68 | 200 |
| 03:20 PM | $293.85 | Up $0.00 | $293.85 | $293.68 | 0 |
| 03:19 PM | $293.68 | Up $0.02 | $293.86 | $293.68 | 400 |
| 03:17 PM | $293.66 | Up $0.01 | $294.01 | $293.66 | 1,200 |
| 03:17 PM | $293.66 | Up $0.00 | $294.01 | $293.66 | 0 |
| 03:16 PM | $293.65 | Down $ -0.21 | $293.66 | $293.64 | 400 |
| 03:15 PM | $293.86 | Up $0.00 | $293.86 | $293.64 | 1,400 |
| 03:14 PM | $293.85 | Up $0.00 | $293.85 | $293.85 | 100 |
| 03:12 PM | $293.85 | Up $0.10 | $293.85 | $293.62 | 600 |
| 03:12 PM | $293.85 | Up $0.00 | $293.85 | $293.62 | 0 |
| 03:07 PM | $293.75 | Up $0.04 | $293.98 | $293.75 | 800 |
| 03:07 PM | $293.75 | Up $0.00 | $293.98 | $293.75 | 0 |
| 03:07 PM | $293.75 | Up $0.00 | $293.98 | $293.75 | 0 |
| 03:07 PM | $293.75 | Up $0.00 | $293.98 | $293.75 | 0 |
| 03:07 PM | $293.75 | Up $0.00 | $293.98 | $293.75 | 0 |
| 03:06 PM | $293.71 | Down $ -0.37 | $294.22 | $293.71 | 5,300 |
| 03:05 PM | $294.08 | Down $ -0.24 | $294.08 | $294.08 | 100 |
| 03:03 PM | $294.32 | Up $0.21 | $294.32 | $293.91 | 1,200 |
| 03:03 PM | $294.32 | Up $0.00 | $294.32 | $293.91 | 0 |
| 03:02 PM | $294.11 | Up $0.21 | $294.11 | $294.11 | 100 |
| 03:01 PM | $293.90 | Up $0.00 | $293.90 | $293.90 | 100 |
| 03:00 PM | $293.90 | Down $ -0.42 | $294.11 | $293.84 | 800 |
| 02:58 PM | $294.32 | Up $0.45 | $294.32 | $294.12 | 1,500 |
| 02:58 PM | $294.32 | Up $0.00 | $294.32 | $294.12 | 0 |
| 02:57 PM | $293.87 | Up $0.24 | $293.87 | $293.80 | 400 |
| 02:56 PM | $293.63 | Down $ -0.35 | $293.78 | $293.63 | 800 |
| 02:55 PM | $293.98 | Up $0.30 | $293.98 | $293.68 | 2,300 |
| 02:54 PM | $293.68 | Down $ -0.21 | $293.68 | $293.51 | 400 |
| 02:53 PM | $293.89 | Up $0.00 | $293.89 | $293.45 | 200 |
| 02:50 PM | $293.89 | Up $0.24 | $293.89 | $293.89 | 100 |
| 02:50 PM | $293.89 | Up $0.00 | $293.89 | $293.89 | 0 |
| 02:50 PM | $293.89 | Up $0.00 | $293.89 | $293.89 | 0 |
| 02:49 PM | $293.65 | Down $ -0.90 | $294.17 | $293.65 | 3,300 |
| 02:48 PM | $294.55 | Up $0.32 | $294.55 | $294.03 | 500 |
| 02:44 PM | $294.22 | Down $ -0.28 | $294.22 | $294.22 | 200 |
| 02:44 PM | $294.22 | Up $0.00 | $294.22 | $294.22 | 0 |
| 02:44 PM | $294.22 | Up $0.00 | $294.22 | $294.22 | 0 |
| 02:44 PM | $294.22 | Up $0.00 | $294.22 | $294.22 | 0 |
| 02:42 PM | $294.50 | Down $ -0.35 | $294.74 | $294.50 | 1,100 |
| 02:42 PM | $294.50 | Up $0.00 | $294.74 | $294.50 | 0 |
| 02:41 PM | $294.85 | Down $ -0.33 | $295.18 | $294.85 | 700 |
| 02:39 PM | $295.18 | Up $0.33 | $295.40 | $295.18 | 200 |
| 02:39 PM | $295.18 | Up $0.00 | $295.40 | $295.18 | 0 |
| 02:37 PM | $294.85 | Up $0.06 | $295.07 | $294.79 | 1,700 |
| 02:37 PM | $294.85 | Up $0.00 | $295.07 | $294.79 | 0 |
| 02:36 PM | $294.80 | Down $ -0.15 | $294.94 | $294.80 | 300 |
| 02:31 PM | $294.95 | Up $0.63 | $294.95 | $294.94 | 600 |
| 02:31 PM | $294.95 | Up $0.00 | $294.95 | $294.94 | 0 |
| 02:31 PM | $294.95 | Up $0.00 | $294.95 | $294.94 | 0 |
| 02:31 PM | $294.95 | Up $0.00 | $294.95 | $294.94 | 0 |
| 02:31 PM | $294.95 | Up $0.00 | $294.95 | $294.94 | 0 |
| 02:29 PM | $294.32 | Down $ -0.67 | $294.32 | $294.32 | 100 |
| 02:29 PM | $294.32 | Up $0.00 | $294.32 | $294.32 | 0 |
| 02:27 PM | $294.99 | Up $0.98 | $294.99 | $294.01 | 3,700 |
| 02:27 PM | $294.99 | Up $0.00 | $294.99 | $294.01 | 0 |
| 02:26 PM | $294.01 | Down $ -0.99 | $294.82 | $293.83 | 8,000 |
| 02:24 PM | $295.00 | Down $ -0.18 | $295.15 | $295.00 | 200 |
| 02:24 PM | $295.00 | Up $0.00 | $295.15 | $295.00 | 0 |
| 02:22 PM | $295.18 | Up $0.01 | $295.18 | $295.14 | 800 |
| 02:22 PM | $295.18 | Up $0.00 | $295.18 | $295.14 | 0 |
| 02:21 PM | $295.17 | Up $0.60 | $295.17 | $294.93 | 1,000 |
| 02:20 PM | $294.57 | Up $0.12 | $294.57 | $294.57 | 100 |
| 02:19 PM | $294.45 | Up $0.15 | $294.45 | $294.45 | 100 |
| 02:18 PM | $294.30 | Down $ -0.19 | $294.30 | $294.30 | 100 |
| 02:17 PM | $294.49 | Down $ -0.71 | $295.65 | $294.49 | 6,900 |
| 02:16 PM | $295.20 | Up $0.14 | $295.20 | $295.20 | 1,100 |
| 02:13 PM | $295.06 | Down $ -0.88 | $295.62 | $295.06 | 1,000 |
| 02:13 PM | $295.06 | Up $0.00 | $295.62 | $295.06 | 0 |
| 02:13 PM | $295.06 | Up $0.00 | $295.62 | $295.06 | 0 |
| 02:12 PM | $295.94 | Down $ -0.11 | $295.94 | $295.94 | 100 |
| 02:09 PM | $296.04 | Up $0.04 | $296.04 | $296.04 | 100 |
| 02:09 PM | $296.04 | Up $0.00 | $296.04 | $296.04 | 0 |
| 02:09 PM | $296.04 | Up $0.00 | $296.04 | $296.04 | 0 |
| 02:08 PM | $296.00 | Up $0.00 | $296.00 | $296.00 | 100 |
| 02:07 PM | $296.00 | Down $ -0.05 | $296.05 | $296.00 | 600 |
| 02:04 PM | $296.05 | Up $0.40 | $296.12 | $295.60 | 1,000 |
| 02:04 PM | $296.05 | Up $0.00 | $296.12 | $295.60 | 0 |
| 02:04 PM | $296.05 | Up $0.00 | $296.12 | $295.60 | 0 |
| 02:03 PM | $295.65 | Down $ -0.60 | $296.20 | $295.65 | 5,600 |
| 01:59 PM | $296.25 | Down $ -0.40 | $296.50 | $296.20 | 3,300 |
| 01:59 PM | $296.25 | Up $0.00 | $296.50 | $296.20 | 0 |
| 01:59 PM | $296.25 | Up $0.00 | $296.50 | $296.20 | 0 |
| 01:59 PM | $296.25 | Up $0.00 | $296.50 | $296.20 | 0 |
| 01:58 PM | $296.66 | Up $0.00 | $296.66 | $296.66 | 100 |
| 01:53 PM | $296.66 | Down $ -0.16 | $296.66 | $296.66 | 100 |
| 01:53 PM | $296.66 | Up $0.00 | $296.66 | $296.66 | 0 |
| 01:53 PM | $296.66 | Up $0.00 | $296.66 | $296.66 | 0 |
| 01:53 PM | $296.66 | Up $0.00 | $296.66 | $296.66 | 0 |
| 01:53 PM | $296.66 | Up $0.00 | $296.66 | $296.66 | 0 |
| 01:52 PM | $296.81 | Down $ -0.14 | $297.03 | $296.81 | 1,800 |
| 01:51 PM | $296.95 | Down $ -0.13 | $296.99 | $296.95 | 700 |
| 01:50 PM | $297.08 | Down $ -0.05 | $297.12 | $297.00 | 2,900 |
| 01:48 PM | $297.13 | Down $ -0.12 | $297.13 | $297.13 | 100 |
| 01:48 PM | $297.13 | Up $0.00 | $297.13 | $297.13 | 0 |
| 01:47 PM | $297.25 | Up $0.00 | $297.25 | $297.25 | 100 |
| 01:45 PM | $297.25 | Up $0.13 | $297.25 | $297.25 | 100 |
| 01:45 PM | $297.25 | Up $0.00 | $297.25 | $297.25 | 0 |
| 01:44 PM | $297.12 | Down $ -0.05 | $297.17 | $297.11 | 800 |
| 01:43 PM | $297.17 | Down $ -0.25 | $297.40 | $297.17 | 3,100 |
| 01:39 PM | $297.42 | Down $ -0.01 | $297.43 | $297.22 | 1,600 |
| 01:39 PM | $297.42 | Up $0.00 | $297.43 | $297.22 | 0 |
| 01:39 PM | $297.42 | Up $0.00 | $297.43 | $297.22 | 0 |
| 01:39 PM | $297.42 | Up $0.00 | $297.43 | $297.22 | 0 |
| 01:38 PM | $297.43 | Up $0.43 | $297.43 | $297.00 | 800 |
| 01:37 PM | $297.00 | Down $ -0.82 | $297.05 | $297.00 | 500 |
| 01:36 PM | $297.82 | Up $0.83 | $297.82 | $297.43 | 200 |
| 01:35 PM | $296.99 | Down $ -0.43 | $297.43 | $296.99 | 400 |
| 01:33 PM | $297.42 | Up $0.00 | $297.42 | $297.42 | 300 |
| 01:33 PM | $297.42 | Up $0.00 | $297.42 | $297.42 | 0 |
| 01:31 PM | $297.42 | Up $0.42 | $297.42 | $297.42 | 100 |
| 01:31 PM | $297.42 | Up $0.00 | $297.42 | $297.42 | 0 |
| 01:29 PM | $297.00 | Down $ -0.15 | $297.00 | $297.00 | 100 |
| 01:29 PM | $297.00 | Up $0.00 | $297.00 | $297.00 | 0 |
| 01:28 PM | $297.15 | Up $0.18 | $297.43 | $297.15 | 200 |
| 01:27 PM | $296.97 | Down $ -0.18 | $296.97 | $296.97 | 100 |
| 01:26 PM | $297.15 | Up $0.00 | $297.15 | $297.15 | 200 |
| 01:25 PM | $297.15 | Up $0.17 | $297.16 | $297.15 | 200 |
| 01:23 PM | $296.98 | Down $ -0.44 | $296.98 | $296.98 | 200 |
| 01:23 PM | $296.98 | Up $0.00 | $296.98 | $296.98 | 0 |
| 01:22 PM | $297.43 | Up $0.00 | $297.43 | $297.43 | 100 |
| 01:20 PM | $297.43 | Up $0.41 | $297.43 | $297.43 | 100 |
| 01:20 PM | $297.43 | Up $0.00 | $297.43 | $297.43 | 0 |
| 01:19 PM | $297.02 | Down $ -0.40 | $297.02 | $297.02 | 200 |
| 01:17 PM | $297.42 | Up $0.42 | $297.42 | $297.42 | 100 |
| 01:17 PM | $297.42 | Up $0.00 | $297.42 | $297.42 | 0 |
| 01:16 PM | $297.00 | Up $0.00 | $297.00 | $297.00 | 100 |
| 01:15 PM | $297.00 | Up $0.05 | $297.44 | $297.00 | 500 |
| 01:11 PM | $296.95 | Down $ -0.20 | $297.05 | $296.95 | 1,400 |
| 01:11 PM | $296.95 | Up $0.00 | $297.05 | $296.95 | 0 |
| 01:11 PM | $296.95 | Up $0.00 | $297.05 | $296.95 | 0 |
| 01:11 PM | $296.95 | Up $0.00 | $297.05 | $296.95 | 0 |
| 01:10 PM | $297.15 | Down $ -0.05 | $297.15 | $297.15 | 300 |
| 01:08 PM | $297.20 | Down $ -0.28 | $297.45 | $297.20 | 1,000 |
| 01:08 PM | $297.20 | Up $0.00 | $297.45 | $297.20 | 0 |
| 01:07 PM | $297.48 | Down $ -0.02 | $297.76 | $297.48 | 400 |
| 01:05 PM | $297.50 | Up $0.01 | $297.50 | $297.49 | 200 |
| 01:05 PM | $297.50 | Up $0.00 | $297.50 | $297.49 | 0 |
| 01:04 PM | $297.49 | Down $ -0.16 | $297.78 | $297.49 | 300 |
| 01:02 PM | $297.65 | Up $0.22 | $297.83 | $297.65 | 200 |
| 01:02 PM | $297.65 | Up $0.00 | $297.83 | $297.65 | 0 |
| 01:01 PM | $297.43 | Up $0.02 | $297.43 | $297.43 | 100 |
| 12:59 PM | $297.41 | Up $0.00 | $297.41 | $297.41 | 100 |
| 12:59 PM | $297.41 | Up $0.00 | $297.41 | $297.41 | 0 |
| 12:58 PM | $297.41 | Down $ -0.50 | $297.57 | $297.41 | 500 |
| 12:57 PM | $297.91 | Up $0.31 | $297.91 | $297.91 | 100 |
| 12:56 PM | $297.60 | Down $ -0.05 | $297.94 | $297.60 | 800 |
| 12:55 PM | $297.65 | Down $ -0.13 | $297.77 | $297.65 | 700 |
| 12:54 PM | $297.78 | Down $ -0.04 | $298.09 | $297.78 | 600 |
| 12:53 PM | $297.82 | Down $ -0.26 | $297.83 | $297.81 | 600 |
| 12:51 PM | $298.09 | Up $0.44 | $298.09 | $298.09 | 100 |
| 12:51 PM | $298.09 | Up $0.00 | $298.09 | $298.09 | 0 |
| 12:50 PM | $297.64 | Up $0.02 | $297.64 | $297.61 | 200 |
| 12:45 PM | $297.62 | Down $ -0.17 | $297.65 | $297.62 | 200 |
| 12:45 PM | $297.62 | Up $0.00 | $297.65 | $297.62 | 0 |
| 12:45 PM | $297.62 | Up $0.00 | $297.65 | $297.62 | 0 |
| 12:45 PM | $297.62 | Up $0.00 | $297.65 | $297.62 | 0 |
| 12:45 PM | $297.62 | Up $0.00 | $297.65 | $297.62 | 0 |
| 12:44 PM | $297.79 | Down $ -0.21 | $297.83 | $297.79 | 600 |
| 12:41 PM | $298.00 | Down $ -0.20 | $298.00 | $298.00 | 300 |
| 12:41 PM | $298.00 | Up $0.00 | $298.00 | $298.00 | 0 |
| 12:41 PM | $298.00 | Up $0.00 | $298.00 | $298.00 | 0 |
| 12:39 PM | $298.20 | Down $ -0.20 | $298.20 | $298.10 | 2,200 |
| 12:39 PM | $298.20 | Up $0.00 | $298.20 | $298.10 | 0 |
| 12:38 PM | $298.40 | Up $0.39 | $298.42 | $298.21 | 1,600 |
| 12:37 PM | $298.01 | Down $ -0.20 | $298.22 | $298.01 | 200 |
| 12:35 PM | $298.22 | Up $0.00 | $298.22 | $298.22 | 100 |
| 12:35 PM | $298.22 | Up $0.00 | $298.22 | $298.22 | 0 |
| 12:34 PM | $298.22 | Down $ -0.22 | $298.22 | $298.22 | 100 |
| 12:33 PM | $298.43 | Up $0.00 | $298.43 | $298.43 | 100 |
| 12:28 PM | $298.43 | Up $0.21 | $298.43 | $298.42 | 800 |
| 12:28 PM | $298.43 | Up $0.00 | $298.43 | $298.42 | 0 |
| 12:28 PM | $298.43 | Up $0.00 | $298.43 | $298.42 | 0 |
| 12:28 PM | $298.43 | Up $0.00 | $298.43 | $298.42 | 0 |
| 12:28 PM | $298.43 | Up $0.00 | $298.43 | $298.42 | 0 |
| 12:26 PM | $298.22 | Down $ -0.38 | $298.45 | $298.22 | 1,200 |
| 12:26 PM | $298.22 | Up $0.00 | $298.45 | $298.22 | 0 |
| 12:25 PM | $298.60 | Down $ -0.35 | $298.75 | $298.60 | 400 |
| 12:24 PM | $298.95 | Down $ -0.22 | $298.95 | $298.95 | 1,000 |
| 12:21 PM | $299.17 | Up $0.37 | $299.17 | $299.10 | 200 |
| 12:21 PM | $299.17 | Up $0.00 | $299.17 | $299.10 | 0 |
| 12:21 PM | $299.17 | Up $0.00 | $299.17 | $299.10 | 0 |
| 12:19 PM | $298.80 | Up $0.06 | $298.80 | $298.80 | 100 |
| 12:19 PM | $298.80 | Up $0.00 | $298.80 | $298.80 | 0 |
| 12:17 PM | $298.74 | Down $ -0.53 | $298.83 | $298.61 | 1,600 |
| 12:17 PM | $298.74 | Up $0.00 | $298.83 | $298.61 | 0 |
| 12:16 PM | $299.28 | Up $0.08 | $299.28 | $299.10 | 400 |
| 12:14 PM | $299.19 | Up $0.19 | $299.19 | $299.00 | 900 |
| 12:14 PM | $299.19 | Up $0.00 | $299.19 | $299.00 | 0 |
| 12:13 PM | $299.00 | Up $0.00 | $299.00 | $298.98 | 200 |
| 12:12 PM | $299.00 | Up $0.01 | $299.00 | $299.00 | 100 |
| 12:11 PM | $298.99 | Up $0.01 | $299.00 | $298.98 | 1,100 |
| 12:07 PM | $298.98 | Down $ -0.02 | $298.98 | $298.98 | 100 |
| 12:07 PM | $298.98 | Up $0.00 | $298.98 | $298.98 | 0 |
| 12:07 PM | $298.98 | Up $0.00 | $298.98 | $298.98 | 0 |
| 12:07 PM | $298.98 | Up $0.00 | $298.98 | $298.98 | 0 |
| 12:03 PM | $299.00 | Up $1.90 | $299.00 | $297.21 | 6,900 |
| 12:03 PM | $299.00 | Up $0.00 | $299.00 | $297.21 | 0 |
| 12:03 PM | $299.00 | Up $0.00 | $299.00 | $297.21 | 0 |
| 12:03 PM | $299.00 | Up $0.00 | $299.00 | $297.21 | 0 |
| 12:01 PM | $297.10 | Up $0.10 | $297.38 | $297.10 | 500 |
| 12:01 PM | $297.10 | Up $0.00 | $297.38 | $297.10 | 0 |
| 11:56 AM | $297.00 | Down $ -0.35 | $297.35 | $297.00 | 600 |
| 11:56 AM | $297.00 | Up $0.00 | $297.35 | $297.00 | 0 |
| 11:56 AM | $297.00 | Up $0.00 | $297.35 | $297.00 | 0 |
| 11:56 AM | $297.00 | Up $0.00 | $297.35 | $297.00 | 0 |
| 11:56 AM | $297.00 | Up $0.00 | $297.35 | $297.00 | 0 |
| 11:54 AM | $297.35 | Down $ -0.38 | $297.59 | $297.35 | 900 |
| 11:54 AM | $297.35 | Up $0.00 | $297.59 | $297.35 | 0 |
| 11:53 AM | $297.73 | Down $ -0.47 | $297.75 | $297.73 | 400 |
| 11:49 AM | $298.20 | Up $0.40 | $298.20 | $297.54 | 3,100 |
| 11:49 AM | $298.20 | Up $0.00 | $298.20 | $297.54 | 0 |
| 11:49 AM | $298.20 | Up $0.00 | $298.20 | $297.54 | 0 |
| 11:49 AM | $298.20 | Up $0.00 | $298.20 | $297.54 | 0 |
| 11:48 AM | $297.80 | Down $ -0.30 | $297.91 | $297.80 | 700 |
| 11:46 AM | $298.10 | Up $0.12 | $298.10 | $298.10 | 100 |
| 11:46 AM | $298.10 | Up $0.00 | $298.10 | $298.10 | 0 |
| 11:42 AM | $297.98 | Up $0.33 | $298.30 | $297.98 | 1,800 |
| 11:42 AM | $297.98 | Up $0.00 | $298.30 | $297.98 | 0 |
| 11:42 AM | $297.98 | Up $0.00 | $298.30 | $297.98 | 0 |
| 11:42 AM | $297.98 | Up $0.00 | $298.30 | $297.98 | 0 |
| 11:41 AM | $297.65 | Down $ -0.35 | $298.18 | $297.65 | 3,300 |
| 11:39 AM | $298.00 | Up $0.67 | $298.00 | $297.56 | 1,100 |
| 11:39 AM | $298.00 | Up $0.00 | $298.00 | $297.56 | 0 |
| 11:38 AM | $297.33 | Up $0.01 | $297.34 | $297.33 | 400 |
| 11:37 AM | $297.32 | Down $ -0.50 | $297.74 | $297.32 | 1,800 |
| 11:36 AM | $297.82 | Up $1.31 | $297.82 | $296.62 | 2,200 |
| 11:34 AM | $296.51 | Down $ -0.69 | $297.50 | $296.51 | 2,500 |
| 11:34 AM | $296.51 | Up $0.00 | $297.50 | $296.51 | 0 |
| 11:33 AM | $297.20 | Down $ -0.31 | $297.21 | $297.20 | 400 |
| 11:32 AM | $297.51 | Down $0.00 | $297.51 | $297.51 | 200 |
| 11:30 AM | $297.51 | Down $ -0.48 | $297.69 | $297.51 | 200 |
| 11:30 AM | $297.51 | Up $0.00 | $297.69 | $297.51 | 0 |
| 11:29 AM | $297.99 | Up $0.99 | $297.99 | $297.76 | 1,000 |
| 11:27 AM | $297.00 | Down $ -0.80 | $297.62 | $297.00 | 3,100 |
| 11:27 AM | $297.00 | Up $0.00 | $297.62 | $297.00 | 0 |
| 11:26 AM | $297.80 | Up $0.00 | $297.80 | $297.60 | 700 |
| 11:25 AM | $297.80 | Down $ -0.21 | $298.14 | $297.80 | 900 |
| 11:24 AM | $298.01 | Up $0.24 | $298.01 | $298.01 | 100 |
| 11:22 AM | $297.77 | Down $ -0.48 | $298.06 | $297.77 | 1,100 |
| 11:22 AM | $297.77 | Up $0.00 | $298.06 | $297.77 | 0 |
| 11:21 AM | $298.25 | Down $ -0.45 | $298.68 | $298.25 | 700 |
| 11:20 AM | $298.70 | Down $ -0.34 | $299.01 | $298.70 | 600 |
| 11:15 AM | $299.04 | Up $0.76 | $299.04 | $298.68 | 500 |
| 11:15 AM | $299.04 | Up $0.00 | $299.04 | $298.68 | 0 |
| 11:15 AM | $299.04 | Up $0.00 | $299.04 | $298.68 | 0 |
| 11:15 AM | $299.04 | Up $0.00 | $299.04 | $298.68 | 0 |
| 11:15 AM | $299.04 | Up $0.00 | $299.04 | $298.68 | 0 |
| 11:14 AM | $298.28 | Down $ -0.03 | $298.37 | $298.28 | 1,500 |
| 11:13 AM | $298.31 | Down $ -0.41 | $298.72 | $298.29 | 2,800 |
| 11:12 AM | $298.72 | Down $ -0.68 | $299.69 | $298.72 | 11,200 |
| 11:11 AM | $299.40 | Up $0.04 | $299.69 | $299.40 | 200 |
| 11:08 AM | $299.36 | Up $0.01 | $300.35 | $299.36 | 500 |
| 11:08 AM | $299.36 | Up $0.00 | $300.35 | $299.36 | 0 |
| 11:08 AM | $299.36 | Up $0.00 | $300.35 | $299.36 | 0 |
| 11:07 AM | $299.35 | Down $ -0.57 | $299.47 | $299.35 | 300 |
| 11:06 AM | $299.92 | Up $0.27 | $299.92 | $299.65 | 300 |
| 11:05 AM | $299.65 | Down $ -0.01 | $299.65 | $299.64 | 300 |
| 11:04 AM | $299.66 | Up $0.08 | $299.66 | $299.65 | 800 |
| 11:03 AM | $299.58 | Down $ -0.46 | $299.59 | $299.58 | 200 |
| 11:02 AM | $300.04 | Down $ -0.01 | $300.04 | $299.81 | 1,200 |
| 11:01 AM | $300.05 | Down $ -0.22 | $300.05 | $300.05 | 200 |
| 11:00 AM | $300.27 | Up $0.22 | $300.27 | $300.27 | 200 |
| 10:59 AM | $300.05 | Up $0.04 | $300.05 | $300.05 | 100 |
| 10:58 AM | $300.01 | Up $0.00 | $300.25 | $299.98 | 1,300 |
| 10:57 AM | $300.01 | Down $ -0.13 | $300.04 | $299.90 | 500 |
| 10:56 AM | $300.14 | Down $ -0.26 | $300.40 | $300.14 | 3,800 |
| 10:55 AM | $300.40 | Down $ -0.01 | $300.40 | $300.40 | 100 |
| 10:54 AM | $300.41 | Down $ -0.66 | $300.41 | $300.41 | 100 |
| 10:53 AM | $301.07 | Up $0.42 | $301.07 | $301.07 | 100 |
| 10:52 AM | $300.65 | Down $ -0.65 | $301.27 | $300.65 | 2,700 |
| 10:51 AM | $301.30 | Up $0.19 | $301.48 | $301.11 | 1,400 |
| 10:50 AM | $301.12 | Up $0.17 | $301.50 | $300.97 | 2,600 |
| 10:47 AM | $300.95 | Down $ -0.06 | $300.95 | $300.95 | 200 |
| 10:47 AM | $300.95 | Up $0.00 | $300.95 | $300.95 | 0 |
| 10:47 AM | $300.95 | Up $0.00 | $300.95 | $300.95 | 0 |
| 10:45 AM | $301.00 | Up $1.11 | $301.00 | $299.89 | 2,400 |
| 10:45 AM | $301.00 | Up $0.00 | $301.00 | $299.89 | 0 |
| 10:44 AM | $299.89 | Up $0.10 | $299.89 | $299.58 | 600 |
| 10:42 AM | $299.79 | Up $0.78 | $299.79 | $299.79 | 100 |
| 10:42 AM | $299.79 | Up $0.00 | $299.79 | $299.79 | 0 |
| 10:41 AM | $299.01 | Up $0.71 | $299.26 | $298.28 | 3,000 |
| 10:40 AM | $298.30 | Up $0.02 | $298.30 | $298.30 | 100 |
| 10:39 AM | $298.28 | Down $ -0.21 | $298.48 | $298.28 | 500 |
| 10:38 AM | $298.49 | Down $ -0.51 | $298.75 | $298.49 | 800 |
| 10:37 AM | $299.00 | Up $0.38 | $299.00 | $298.65 | 1,700 |
| 10:36 AM | $298.62 | Up $0.62 | $298.62 | $298.62 | 400 |
| 10:34 AM | $298.00 | Down $ -0.40 | $298.00 | $298.00 | 300 |
| 10:34 AM | $298.00 | Up $0.00 | $298.00 | $298.00 | 0 |
| 10:33 AM | $298.40 | Down $ -0.61 | $298.65 | $297.93 | 2,200 |
| 10:31 AM | $299.01 | Down $ -0.24 | $299.26 | $299.01 | 800 |
| 10:31 AM | $299.01 | Up $0.00 | $299.26 | $299.01 | 0 |
| 10:30 AM | $299.25 | Up $0.01 | $299.25 | $299.25 | 200 |
| 10:28 AM | $299.24 | Up $1.58 | $299.24 | $297.65 | 3,500 |
| 10:28 AM | $299.24 | Up $0.00 | $299.24 | $297.65 | 0 |
| 10:27 AM | $297.66 | Down $ -0.38 | $297.83 | $297.66 | 200 |
| 10:26 AM | $298.04 | Down $ -0.04 | $298.04 | $297.85 | 1,000 |
| 10:25 AM | $298.08 | Down $ -0.24 | $298.08 | $298.08 | 100 |
| 10:24 AM | $298.32 | Down $ -0.72 | $298.60 | $298.32 | 800 |
| 10:23 AM | $299.04 | Up $0.09 | $299.04 | $299.04 | 100 |
| 10:21 AM | $298.95 | Down $ -0.75 | $299.25 | $298.25 | 1,700 |
| 10:21 AM | $298.95 | Up $0.00 | $299.25 | $298.25 | 0 |
| 10:18 AM | $299.70 | Down $ -0.04 | $299.74 | $299.70 | 700 |
| 10:18 AM | $299.70 | Up $0.00 | $299.74 | $299.70 | 0 |
| 10:18 AM | $299.70 | Up $0.00 | $299.74 | $299.70 | 0 |
| 10:17 AM | $299.74 | Down $ -0.26 | $300.48 | $299.74 | 4,500 |
| 10:16 AM | $300.00 | Up $0.10 | $300.00 | $300.00 | 200 |
| 10:15 AM | $299.90 | Down $ -0.23 | $300.20 | $299.90 | 700 |
| 10:14 AM | $300.13 | Up $0.02 | $300.44 | $300.01 | 1,500 |
| 10:13 AM | $300.10 | Up $0.60 | $300.10 | $300.00 | 400 |
| 10:11 AM | $299.50 | Down $0.00 | $299.96 | $299.50 | 200 |
| 10:11 AM | $299.50 | Up $0.00 | $299.96 | $299.50 | 0 |
| 10:10 AM | $299.51 | Up $0.02 | $299.51 | $299.51 | 300 |
| 10:09 AM | $299.48 | Up $0.44 | $299.48 | $299.48 | 100 |
| 10:08 AM | $299.04 | Down $ -0.11 | $299.69 | $299.04 | 400 |
| 10:07 AM | $299.16 | Up $0.02 | $299.40 | $299.16 | 400 |
| 10:06 AM | $299.13 | Down $ -0.25 | $299.13 | $299.13 | 100 |
| 10:05 AM | $299.38 | Up $0.00 | $299.38 | $299.38 | 100 |
| 10:04 AM | $299.38 | Down $ -0.01 | $299.38 | $299.38 | 100 |
| 10:03 AM | $299.40 | Down $ -0.62 | $300.01 | $299.40 | 300 |
| 10:01 AM | $300.01 | Down $ -0.03 | $300.01 | $300.00 | 200 |
| 10:01 AM | $300.01 | Up $0.00 | $300.01 | $300.00 | 0 |
| 10:00 AM | $300.04 | Up $0.03 | $300.04 | $300.04 | 100 |
| 09:59 AM | $300.01 | Up $1.61 | $300.05 | $299.48 | 500 |
| 09:58 AM | $298.40 | Down $ -0.66 | $298.40 | $298.40 | 1,900 |
| 09:57 AM | $299.06 | Down $ -2.63 | $300.75 | $297.74 | 10,400 |
| 09:56 AM | $301.69 | Down $ -1.56 | $303.00 | $300.57 | 4,400 |
| 09:55 AM | $303.25 | Up $0.68 | $303.25 | $303.00 | 400 |
| 09:54 AM | $302.57 | Down $ -0.04 | $302.57 | $302.57 | 100 |
| 09:53 AM | $302.61 | Up $0.37 | $303.03 | $302.49 | 4,800 |
| 09:52 AM | $302.25 | Up $1.76 | $302.41 | $301.25 | 1,900 |
| 09:51 AM | $300.49 | Up $0.88 | $301.03 | $299.57 | 14,600 |
| 09:50 AM | $299.61 | Up $1.21 | $300.00 | $298.26 | 17,900 |
| 09:49 AM | $298.40 | Up $0.39 | $298.50 | $298.11 | 4,200 |
| 09:48 AM | $298.01 | Up $0.05 | $298.16 | $297.63 | 1,300 |
| 09:46 AM | $297.96 | Up $0.83 | $297.96 | $297.96 | 100 |
| 09:46 AM | $297.96 | Up $0.00 | $297.96 | $297.96 | 0 |
| 09:45 AM | $297.13 | Up $0.46 | $298.00 | $296.90 | 4,500 |
| 09:44 AM | $296.67 | Up $0.35 | $296.67 | $296.67 | 100 |
| 09:42 AM | $296.32 | Up $0.08 | $296.32 | $296.32 | 100 |
| 09:42 AM | $296.32 | Up $0.00 | $296.32 | $296.32 | 0 |
| 09:39 AM | $296.24 | Down $ -0.35 | $296.24 | $296.24 | 100 |
| 09:39 AM | $296.24 | Up $0.00 | $296.24 | $296.24 | 0 |
| 09:39 AM | $296.24 | Up $0.00 | $296.24 | $296.24 | 0 |
| 09:38 AM | $296.59 | Up $0.15 | $297.01 | $296.59 | 1,000 |
| 09:37 AM | $296.44 | Down $ -0.01 | $296.45 | $296.44 | 200 |
| 09:36 AM | $296.45 | Up $0.06 | $296.85 | $296.45 | 700 |
| 09:35 AM | $296.39 | Down $ -0.54 | $296.39 | $296.39 | 100 |
| 09:34 AM | $296.93 | Down $ -0.74 | $296.93 | $296.93 | 100 |
| 09:33 AM | $297.67 | Up $0.67 | $297.67 | $297.00 | 400 |
| 09:32 AM | $297.00 | Up $0.01 | $297.00 | $296.25 | 700 |
| 09:30 AM | $296.99 | Up $1.07 | $296.99 | $296.00 | 5,600 |
| 09:30 AM | $296.99 | Up $0.00 | $296.99 | $296.00 | 0 |
| Previous close | $295.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/05/2026 | $293.56 | $297.38 | $299.28 | $292.49 | 219,900 |
| 25/05/2026 | $295.92 | $296.41 | $297.78 | $295.22 | 62,600 |
| 22/05/2026 | $296.54 | $292.16 | $296.67 | $291.01 | 276,900 |
| 21/05/2026 | $289.73 | $286.90 | $293.60 | $284.68 | 250,200 |
| 20/05/2026 | $283.07 | $276.25 | $283.99 | $276.24 | 319,400 |
| 19/05/2026 | $266.77 | $268.72 | $269.32 | $264.85 | 252,000 |
| 15/05/2026 | $261.75 | $262.63 | $263.85 | $260.44 | 256,600 |
| 14/05/2026 | $268.17 | $268.60 | $269.40 | $267.21 | 152,900 |
| 13/05/2026 | $267.00 | $267.94 | $270.73 | $265.50 | 168,600 |
| 12/05/2026 | $270.87 | $264.54 | $272.02 | $264.50 | 170,900 |
| 11/05/2026 | $273.99 | $277.00 | $280.00 | $273.77 | 218,700 |
| 08/05/2026 | $288.98 | $290.04 | $294.86 | $288.75 | 181,100 |
| 07/05/2026 | $292.76 | $294.70 | $296.00 | $291.50 | 211,900 |
| 06/05/2026 | $296.66 | $294.31 | $297.04 | $288.70 | 256,600 |
| 05/05/2026 | $283.90 | $283.15 | $285.51 | $281.42 | 193,100 |
| 04/05/2026 | $279.39 | $281.17 | $283.08 | $278.09 | 224,100 |
| 01/05/2026 | $285.83 | $287.26 | $290.48 | $283.97 | 217,700 |
| 30/04/2026 | $288.64 | $278.92 | $288.90 | $278.16 | 615,000 |
| 29/04/2026 | $239.31 | $236.51 | $239.85 | $236.51 | 157,600 |
| 28/04/2026 | $235.80 | $237.74 | $239.86 | $235.48 | 167,700 |
| 27/04/2026 | $239.64 | $240.00 | $240.32 | $236.66 | 168,800 |
| 24/04/2026 | $242.46 | $243.82 | $243.82 | $241.77 | 98,700 |
| 23/04/2026 | $245.72 | $250.56 | $251.11 | $245.08 | 215,600 |
| 22/04/2026 | $250.59 | $249.86 | $251.79 | $249.24 | 125,800 |
| 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 |
Graphs are not available, please refer to the detailed table