Find a quote
BOMBARDIER INC., CL. B, SV
313.87 Up 11.94 (3.80 %)
Delayed : 2026/06/11 14:35:56
- Previous close $301.93
- Opening $304.55
- Today High $315.49
- Today Low $300.33
- Price Bid $313.55
- Price Ask $313.55
- 52 Weeks High $329.16
- 52 Weeks Low $101.25
- Size Bid 9
- Size Ask 7
- Volume 142,768
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:32 PM | $313.87 | Down $ -0.54 | $314.39 | $313.87 | 1,200 |
| 02:31 PM | $314.41 | Down $ -0.03 | $314.42 | $314.41 | 300 |
| 02:30 PM | $314.44 | Up $0.00 | $314.45 | $314.44 | 700 |
| 02:29 PM | $314.44 | Up $0.03 | $314.79 | $314.44 | 1,400 |
| 02:26 PM | $314.41 | Up $0.06 | $314.79 | $314.41 | 900 |
| 02:26 PM | $314.41 | Up $0.00 | $314.79 | $314.41 | 0 |
| 02:26 PM | $314.41 | Up $0.00 | $314.79 | $314.41 | 0 |
| 02:25 PM | $314.35 | Up $0.18 | $314.35 | $314.35 | 100 |
| 02:24 PM | $314.18 | Up $0.17 | $314.18 | $314.18 | 100 |
| 02:22 PM | $314.01 | Down $ -0.45 | $314.22 | $314.01 | 500 |
| 02:22 PM | $314.01 | Up $0.00 | $314.22 | $314.01 | 0 |
| 02:21 PM | $314.46 | Down $ -0.03 | $314.47 | $314.46 | 200 |
| 02:20 PM | $314.49 | Down $ -0.59 | $314.72 | $314.49 | 1,100 |
| 02:19 PM | $315.08 | Down $ -0.01 | $315.08 | $315.08 | 100 |
| 02:18 PM | $315.09 | Up $0.56 | $315.09 | $314.74 | 1,100 |
| 02:17 PM | $314.53 | Down $ -0.57 | $314.56 | $314.53 | 200 |
| 02:16 PM | $315.10 | Up $0.04 | $315.10 | $315.09 | 300 |
| 02:15 PM | $315.06 | Down $ -0.01 | $315.06 | $314.82 | 300 |
| 02:14 PM | $315.07 | Up $0.03 | $315.07 | $314.81 | 800 |
| 02:11 PM | $315.04 | Up $0.46 | $315.04 | $314.86 | 300 |
| 02:11 PM | $315.04 | Up $0.00 | $315.04 | $314.86 | 0 |
| 02:11 PM | $315.04 | Up $0.00 | $315.04 | $314.86 | 0 |
| 02:10 PM | $314.58 | Down $ -0.91 | $314.58 | $314.58 | 100 |
| 02:09 PM | $315.49 | Up $0.12 | $315.49 | $315.00 | 400 |
| 02:08 PM | $315.37 | Up $0.06 | $315.37 | $315.31 | 1,200 |
| 02:05 PM | $315.31 | Up $0.60 | $315.47 | $314.70 | 1,500 |
| 02:05 PM | $315.31 | Up $0.00 | $315.47 | $314.70 | 0 |
| 02:05 PM | $315.31 | Up $0.00 | $315.47 | $314.70 | 0 |
| 02:04 PM | $314.71 | Up $0.00 | $315.10 | $314.71 | 200 |
| 02:03 PM | $314.71 | Down $ -0.29 | $315.10 | $314.71 | 800 |
| 02:02 PM | $315.00 | Up $0.94 | $315.47 | $313.97 | 4,700 |
| 01:59 PM | $314.06 | Up $0.00 | $314.06 | $314.06 | 100 |
| 01:59 PM | $314.06 | Up $0.00 | $314.06 | $314.06 | 0 |
| 01:59 PM | $314.06 | Up $0.00 | $314.06 | $314.06 | 0 |
| 01:58 PM | $314.06 | Up $0.31 | $314.06 | $313.85 | 800 |
| 01:57 PM | $313.75 | Up $0.25 | $313.75 | $313.75 | 200 |
| 01:56 PM | $313.50 | Down $ -0.06 | $313.75 | $313.49 | 1,700 |
| 01:55 PM | $313.56 | Up $0.06 | $313.56 | $313.50 | 800 |
| 01:54 PM | $313.50 | Up $0.50 | $313.50 | $312.75 | 2,300 |
| 01:52 PM | $313.00 | Up $0.00 | $313.00 | $313.00 | 900 |
| 01:52 PM | $313.00 | Up $0.00 | $313.00 | $313.00 | 0 |
| 01:51 PM | $313.00 | Up $0.37 | $313.00 | $312.63 | 3,300 |
| 01:50 PM | $312.63 | Up $0.03 | $312.63 | $312.63 | 100 |
| 01:49 PM | $312.60 | Up $0.29 | $312.60 | $312.60 | 100 |
| 01:47 PM | $312.31 | Down $ -0.29 | $312.31 | $312.31 | 100 |
| 01:47 PM | $312.31 | Up $0.00 | $312.31 | $312.31 | 0 |
| 01:46 PM | $312.60 | Up $0.00 | $312.60 | $312.60 | 100 |
| 01:43 PM | $312.60 | Down $ -0.34 | $312.60 | $312.60 | 100 |
| 01:43 PM | $312.60 | Up $0.00 | $312.60 | $312.60 | 0 |
| 01:43 PM | $312.60 | Up $0.00 | $312.60 | $312.60 | 0 |
| 01:42 PM | $312.94 | Up $0.82 | $312.95 | $312.62 | 2,700 |
| 01:40 PM | $312.12 | Up $1.12 | $312.12 | $311.62 | 500 |
| 01:40 PM | $312.12 | Up $0.00 | $312.12 | $311.62 | 0 |
| 01:38 PM | $311.00 | Up $0.47 | $311.00 | $311.00 | 300 |
| 01:38 PM | $311.00 | Up $0.00 | $311.00 | $311.00 | 0 |
| 01:37 PM | $310.53 | Down $ -0.62 | $310.91 | $310.53 | 300 |
| 01:36 PM | $311.15 | Down $ -0.34 | $311.15 | $311.15 | 100 |
| 01:35 PM | $311.49 | Up $0.20 | $312.00 | $311.39 | 3,800 |
| 01:34 PM | $311.29 | Up $0.00 | $311.31 | $311.23 | 400 |
| 01:33 PM | $311.29 | Up $0.29 | $311.29 | $310.47 | 3,500 |
| 01:32 PM | $311.00 | Up $0.50 | $311.00 | $310.55 | 500 |
| 01:31 PM | $310.51 | Up $0.01 | $310.99 | $310.05 | 800 |
| 01:30 PM | $310.50 | Up $0.36 | $311.00 | $310.01 | 6,900 |
| 01:29 PM | $310.14 | Up $0.94 | $310.14 | $308.74 | 2,200 |
| 01:28 PM | $309.20 | Up $2.47 | $309.20 | $307.98 | 1,900 |
| 01:26 PM | $306.73 | Down $ -0.27 | $306.73 | $306.73 | 100 |
| 01:26 PM | $306.73 | Up $0.00 | $306.73 | $306.73 | 0 |
| 01:24 PM | $307.00 | Down $ -0.10 | $307.00 | $306.62 | 700 |
| 01:24 PM | $307.00 | Up $0.00 | $307.00 | $306.62 | 0 |
| 01:23 PM | $307.10 | Up $0.12 | $307.10 | $306.71 | 200 |
| 01:22 PM | $306.98 | Down $ -0.31 | $307.28 | $306.98 | 800 |
| 01:19 PM | $307.29 | Down $ -0.21 | $307.40 | $307.29 | 700 |
| 01:19 PM | $307.29 | Up $0.00 | $307.40 | $307.29 | 0 |
| 01:19 PM | $307.29 | Up $0.00 | $307.40 | $307.29 | 0 |
| 12:58 PM | $307.50 | Down $ -0.63 | $307.52 | $307.50 | 500 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:58 PM | $307.50 | Up $0.00 | $307.52 | $307.50 | 0 |
| 12:51 PM | $308.13 | Up $0.12 | $308.13 | $307.52 | 200 |
| 12:51 PM | $308.13 | Up $0.00 | $308.13 | $307.52 | 0 |
| 12:51 PM | $308.13 | Up $0.00 | $308.13 | $307.52 | 0 |
| 12:51 PM | $308.13 | Up $0.00 | $308.13 | $307.52 | 0 |
| 12:51 PM | $308.13 | Up $0.00 | $308.13 | $307.52 | 0 |
| 12:51 PM | $308.13 | Up $0.00 | $308.13 | $307.52 | 0 |
| 12:51 PM | $308.13 | Up $0.00 | $308.13 | $307.52 | 0 |
| 12:50 PM | $308.01 | Up $0.01 | $308.11 | $307.55 | 1,800 |
| 12:47 PM | $308.00 | Down $ -0.14 | $308.01 | $308.00 | 300 |
| 12:47 PM | $308.00 | Up $0.00 | $308.01 | $308.00 | 0 |
| 12:47 PM | $308.00 | Up $0.00 | $308.01 | $308.00 | 0 |
| 12:45 PM | $308.14 | Down $ -1.08 | $308.72 | $308.07 | 1,600 |
| 12:45 PM | $308.14 | Up $0.00 | $308.72 | $308.07 | 0 |
| 12:40 PM | $309.22 | Down $ -0.15 | $309.22 | $309.22 | 100 |
| 12:40 PM | $309.22 | Up $0.00 | $309.22 | $309.22 | 0 |
| 12:40 PM | $309.22 | Up $0.00 | $309.22 | $309.22 | 0 |
| 12:40 PM | $309.22 | Up $0.00 | $309.22 | $309.22 | 0 |
| 12:40 PM | $309.22 | Up $0.00 | $309.22 | $309.22 | 0 |
| 12:38 PM | $309.37 | Down $ -0.13 | $309.37 | $309.37 | 100 |
| 12:38 PM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 12:37 PM | $309.50 | Up $0.60 | $309.50 | $308.71 | 900 |
| 12:34 PM | $308.90 | Up $0.46 | $308.90 | $308.64 | 600 |
| 12:34 PM | $308.90 | Up $0.00 | $308.90 | $308.64 | 0 |
| 12:34 PM | $308.90 | Up $0.00 | $308.90 | $308.64 | 0 |
| 12:33 PM | $308.44 | Up $0.11 | $308.44 | $308.07 | 200 |
| 12:32 PM | $308.33 | Up $0.04 | $308.33 | $308.33 | 100 |
| 12:31 PM | $308.29 | Down $ -0.04 | $308.29 | $308.29 | 100 |
| 12:24 PM | $308.33 | Down $ -0.35 | $308.47 | $308.26 | 700 |
| 12:24 PM | $308.33 | Up $0.00 | $308.47 | $308.26 | 0 |
| 12:24 PM | $308.33 | Up $0.00 | $308.47 | $308.26 | 0 |
| 12:24 PM | $308.33 | Up $0.00 | $308.47 | $308.26 | 0 |
| 12:24 PM | $308.33 | Up $0.00 | $308.47 | $308.26 | 0 |
| 12:24 PM | $308.33 | Up $0.00 | $308.47 | $308.26 | 0 |
| 12:24 PM | $308.33 | Up $0.00 | $308.47 | $308.26 | 0 |
| 12:21 PM | $308.68 | Down $ -0.12 | $308.69 | $308.68 | 300 |
| 12:21 PM | $308.68 | Up $0.00 | $308.69 | $308.68 | 0 |
| 12:21 PM | $308.68 | Up $0.00 | $308.69 | $308.68 | 0 |
| 12:18 PM | $308.80 | Down $ -0.30 | $309.03 | $308.80 | 400 |
| 12:18 PM | $308.80 | Up $0.00 | $309.03 | $308.80 | 0 |
| 12:18 PM | $308.80 | Up $0.00 | $309.03 | $308.80 | 0 |
| 12:17 PM | $309.10 | Down $ -0.07 | $309.17 | $309.10 | 400 |
| 12:15 PM | $309.17 | Down $ -0.58 | $309.27 | $309.17 | 600 |
| 12:15 PM | $309.17 | Up $0.00 | $309.27 | $309.17 | 0 |
| 12:08 PM | $309.75 | Down $ -0.25 | $309.75 | $309.75 | 500 |
| 12:08 PM | $309.75 | Up $0.00 | $309.75 | $309.75 | 0 |
| 12:08 PM | $309.75 | Up $0.00 | $309.75 | $309.75 | 0 |
| 12:08 PM | $309.75 | Up $0.00 | $309.75 | $309.75 | 0 |
| 12:08 PM | $309.75 | Up $0.00 | $309.75 | $309.75 | 0 |
| 12:08 PM | $309.75 | Up $0.00 | $309.75 | $309.75 | 0 |
| 12:08 PM | $309.75 | Up $0.00 | $309.75 | $309.75 | 0 |
| 12:07 PM | $310.00 | Up $0.36 | $310.00 | $309.64 | 3,800 |
| 12:06 PM | $309.64 | Up $0.67 | $309.64 | $309.59 | 700 |
| 12:04 PM | $308.97 | Down $ -0.55 | $308.97 | $308.97 | 100 |
| 12:04 PM | $308.97 | Up $0.00 | $308.97 | $308.97 | 0 |
| 12:00 PM | $309.52 | Down $ -0.06 | $309.53 | $309.52 | 200 |
| 12:00 PM | $309.52 | Up $0.00 | $309.53 | $309.52 | 0 |
| 12:00 PM | $309.52 | Up $0.00 | $309.53 | $309.52 | 0 |
| 12:00 PM | $309.52 | Up $0.00 | $309.53 | $309.52 | 0 |
| 11:57 AM | $309.58 | Up $0.35 | $309.58 | $309.50 | 300 |
| 11:57 AM | $309.58 | Up $0.00 | $309.58 | $309.50 | 0 |
| 11:57 AM | $309.58 | Up $0.00 | $309.58 | $309.50 | 0 |
| 11:51 AM | $309.23 | Down $ -0.17 | $309.23 | $309.23 | 300 |
| 11:51 AM | $309.23 | Up $0.00 | $309.23 | $309.23 | 0 |
| 11:51 AM | $309.23 | Up $0.00 | $309.23 | $309.23 | 0 |
| 11:51 AM | $309.23 | Up $0.00 | $309.23 | $309.23 | 0 |
| 11:51 AM | $309.23 | Up $0.00 | $309.23 | $309.23 | 0 |
| 11:51 AM | $309.23 | Up $0.00 | $309.23 | $309.23 | 0 |
| 11:50 AM | $309.40 | Down $ -0.10 | $309.48 | $309.40 | 400 |
| 11:47 AM | $309.50 | Up $0.27 | $309.50 | $309.50 | 100 |
| 11:47 AM | $309.50 | Up $0.00 | $309.50 | $309.50 | 0 |
| 11:47 AM | $309.50 | Up $0.00 | $309.50 | $309.50 | 0 |
| 11:46 AM | $309.23 | Down $ -0.08 | $309.23 | $309.23 | 600 |
| 11:43 AM | $309.31 | Down $ -0.06 | $309.50 | $309.31 | 900 |
| 11:43 AM | $309.31 | Up $0.00 | $309.50 | $309.31 | 0 |
| 11:43 AM | $309.31 | Up $0.00 | $309.50 | $309.31 | 0 |
| 11:37 AM | $309.37 | Up $0.13 | $309.37 | $309.37 | 100 |
| 11:37 AM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 11:37 AM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 11:37 AM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 11:37 AM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 11:37 AM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 11:30 AM | $309.24 | Down $ -0.13 | $309.37 | $309.24 | 500 |
| 11:30 AM | $309.24 | Up $0.00 | $309.37 | $309.24 | 0 |
| 11:30 AM | $309.24 | Up $0.00 | $309.37 | $309.24 | 0 |
| 11:30 AM | $309.24 | Up $0.00 | $309.37 | $309.24 | 0 |
| 11:30 AM | $309.24 | Up $0.00 | $309.37 | $309.24 | 0 |
| 11:30 AM | $309.24 | Up $0.00 | $309.37 | $309.24 | 0 |
| 11:30 AM | $309.24 | Up $0.00 | $309.37 | $309.24 | 0 |
| 11:29 AM | $309.37 | Down $ -0.87 | $309.53 | $309.37 | 900 |
| 11:28 AM | $310.24 | Down $ -0.05 | $310.25 | $309.52 | 1,100 |
| 11:27 AM | $310.29 | Up $0.78 | $310.29 | $309.90 | 1,500 |
| 11:24 AM | $309.51 | Down $ -0.96 | $309.51 | $309.51 | 100 |
| 11:24 AM | $309.51 | Up $0.00 | $309.51 | $309.51 | 0 |
| 11:24 AM | $309.51 | Up $0.00 | $309.51 | $309.51 | 0 |
| 11:22 AM | $310.47 | Up $0.20 | $310.47 | $309.51 | 2,700 |
| 11:22 AM | $310.47 | Up $0.00 | $310.47 | $309.51 | 0 |
| 11:21 AM | $310.28 | Up $0.04 | $310.68 | $310.20 | 3,500 |
| 11:20 AM | $310.24 | Up $0.24 | $310.50 | $309.87 | 4,600 |
| 11:19 AM | $310.00 | Up $0.78 | $310.00 | $309.94 | 1,000 |
| 11:18 AM | $309.22 | Down $ -0.38 | $309.58 | $309.16 | 600 |
| 11:17 AM | $309.60 | Up $1.10 | $309.96 | $309.59 | 1,600 |
| 11:12 AM | $308.50 | Up $0.60 | $309.22 | $308.50 | 400 |
| 11:12 AM | $308.50 | Up $0.00 | $309.22 | $308.50 | 0 |
| 11:12 AM | $308.50 | Up $0.00 | $309.22 | $308.50 | 0 |
| 11:12 AM | $308.50 | Up $0.00 | $309.22 | $308.50 | 0 |
| 11:12 AM | $308.50 | Up $0.00 | $309.22 | $308.50 | 0 |
| 11:10 AM | $307.90 | Down $ -0.96 | $309.00 | $307.89 | 1,500 |
| 11:10 AM | $307.90 | Up $0.00 | $309.00 | $307.89 | 0 |
| 11:08 AM | $308.86 | Down $ -0.53 | $308.86 | $308.11 | 900 |
| 11:08 AM | $308.86 | Up $0.00 | $308.86 | $308.11 | 0 |
| 11:07 AM | $309.39 | Up $0.89 | $309.39 | $308.62 | 1,300 |
| 11:06 AM | $308.50 | Up $0.40 | $308.50 | $308.50 | 200 |
| 11:03 AM | $308.10 | Up $1.34 | $308.10 | $306.59 | 1,000 |
| 11:03 AM | $308.10 | Up $0.00 | $308.10 | $306.59 | 0 |
| 11:03 AM | $308.10 | Up $0.00 | $308.10 | $306.59 | 0 |
| 11:01 AM | $306.76 | Down $ -0.05 | $306.76 | $306.76 | 100 |
| 11:01 AM | $306.76 | Up $0.00 | $306.76 | $306.76 | 0 |
| 11:00 AM | $306.81 | Down $ -0.06 | $307.09 | $306.81 | 800 |
| 10:58 AM | $306.87 | Down $ -0.38 | $307.57 | $306.87 | 200 |
| 10:58 AM | $306.87 | Up $0.00 | $307.57 | $306.87 | 0 |
| 10:57 AM | $307.25 | Down $ -0.37 | $307.26 | $307.25 | 200 |
| 10:53 AM | $307.62 | Down $ -0.63 | $307.81 | $307.62 | 600 |
| 10:53 AM | $307.62 | Up $0.00 | $307.81 | $307.62 | 0 |
| 10:53 AM | $307.62 | Up $0.00 | $307.81 | $307.62 | 0 |
| 10:53 AM | $307.62 | Up $0.00 | $307.81 | $307.62 | 0 |
| 10:46 AM | $308.25 | Down $ -0.24 | $308.63 | $308.25 | 1,400 |
| 10:46 AM | $308.25 | Up $0.00 | $308.63 | $308.25 | 0 |
| 10:46 AM | $308.25 | Up $0.00 | $308.63 | $308.25 | 0 |
| 10:46 AM | $308.25 | Up $0.00 | $308.63 | $308.25 | 0 |
| 10:46 AM | $308.25 | Up $0.00 | $308.63 | $308.25 | 0 |
| 10:46 AM | $308.25 | Up $0.00 | $308.63 | $308.25 | 0 |
| 10:46 AM | $308.25 | Up $0.00 | $308.63 | $308.25 | 0 |
| 10:42 AM | $308.49 | Up $0.20 | $308.49 | $308.49 | 100 |
| 10:42 AM | $308.49 | Up $0.00 | $308.49 | $308.49 | 0 |
| 10:42 AM | $308.49 | Up $0.00 | $308.49 | $308.49 | 0 |
| 10:42 AM | $308.49 | Up $0.00 | $308.49 | $308.49 | 0 |
| 10:40 AM | $308.29 | Down $ -0.14 | $308.29 | $308.29 | 100 |
| 10:40 AM | $308.29 | Up $0.00 | $308.29 | $308.29 | 0 |
| 10:39 AM | $308.43 | Up $0.18 | $308.57 | $308.43 | 200 |
| 10:38 AM | $308.25 | Up $0.34 | $308.25 | $308.25 | 700 |
| 10:36 AM | $307.91 | Up $0.41 | $307.91 | $307.69 | 700 |
| 10:36 AM | $307.91 | Up $0.00 | $307.91 | $307.69 | 0 |
| 10:35 AM | $307.50 | Up $0.42 | $307.50 | $307.08 | 300 |
| 10:32 AM | $307.09 | Up $0.02 | $307.09 | $307.09 | 100 |
| 10:32 AM | $307.09 | Up $0.00 | $307.09 | $307.09 | 0 |
| 10:32 AM | $307.09 | Up $0.00 | $307.09 | $307.09 | 0 |
| 10:27 AM | $307.06 | Up $0.10 | $307.06 | $306.95 | 900 |
| 10:27 AM | $307.06 | Up $0.00 | $307.06 | $306.95 | 0 |
| 10:27 AM | $307.06 | Up $0.00 | $307.06 | $306.95 | 0 |
| 10:27 AM | $307.06 | Up $0.00 | $307.06 | $306.95 | 0 |
| 10:27 AM | $307.06 | Up $0.00 | $307.06 | $306.95 | 0 |
| 10:26 AM | $306.96 | Down $ -0.55 | $307.25 | $306.96 | 200 |
| 10:25 AM | $307.51 | Up $0.01 | $307.51 | $307.50 | 200 |
| 10:24 AM | $307.50 | Up $0.00 | $307.51 | $307.50 | 1,200 |
| 10:23 AM | $307.50 | Up $0.75 | $307.50 | $307.15 | 500 |
| 10:22 AM | $306.75 | Up $0.87 | $306.75 | $306.49 | 400 |
| 10:21 AM | $305.89 | Down $ -0.01 | $305.89 | $305.89 | 100 |
| 10:16 AM | $305.90 | Down $ -0.27 | $305.96 | $305.90 | 200 |
| 10:16 AM | $305.90 | Up $0.00 | $305.96 | $305.90 | 0 |
| 10:16 AM | $305.90 | Up $0.00 | $305.96 | $305.90 | 0 |
| 10:16 AM | $305.90 | Up $0.00 | $305.96 | $305.90 | 0 |
| 10:16 AM | $305.90 | Up $0.00 | $305.96 | $305.90 | 0 |
| 10:15 AM | $306.17 | Down $ -0.40 | $306.55 | $306.17 | 300 |
| 10:14 AM | $306.57 | Down $ -0.43 | $306.57 | $306.57 | 100 |
| 10:13 AM | $307.00 | Up $0.00 | $307.00 | $307.00 | 300 |
| 10:12 AM | $307.00 | Down $ -0.91 | $307.01 | $306.77 | 900 |
| 10:10 AM | $307.91 | Up $0.41 | $308.14 | $307.85 | 2,600 |
| 10:10 AM | $307.91 | Up $0.00 | $308.14 | $307.85 | 0 |
| 10:08 AM | $307.50 | Down $ -0.22 | $307.50 | $307.50 | 100 |
| 10:08 AM | $307.50 | Up $0.00 | $307.50 | $307.50 | 0 |
| 10:07 AM | $307.72 | Up $0.22 | $307.72 | $307.72 | 100 |
| 10:06 AM | $307.50 | Up $0.00 | $307.50 | $307.50 | 100 |
| 10:05 AM | $307.50 | Down $ -0.55 | $307.93 | $307.50 | 700 |
| 10:04 AM | $308.05 | Down $ -0.45 | $308.05 | $308.05 | 200 |
| 10:03 AM | $308.50 | Down $ -0.36 | $308.50 | $308.50 | 500 |
| 10:02 AM | $308.86 | Down $ -0.39 | $310.15 | $308.86 | 3,600 |
| 10:00 AM | $309.25 | Up $1.00 | $309.25 | $309.25 | 100 |
| 10:00 AM | $309.25 | Up $0.00 | $309.25 | $309.25 | 0 |
| 09:58 AM | $308.25 | Up $0.26 | $308.25 | $307.82 | 400 |
| 09:58 AM | $308.25 | Up $0.00 | $308.25 | $307.82 | 0 |
| 09:56 AM | $307.99 | Down $ -0.96 | $309.03 | $307.99 | 1,800 |
| 09:56 AM | $307.99 | Up $0.00 | $309.03 | $307.99 | 0 |
| 09:55 AM | $308.95 | Up $1.95 | $310.45 | $307.90 | 9,100 |
| 09:54 AM | $307.00 | Up $1.20 | $307.00 | $305.83 | 1,100 |
| 09:53 AM | $305.80 | Up $0.55 | $305.80 | $305.74 | 500 |
| 09:52 AM | $305.25 | Up $0.26 | $305.80 | $305.19 | 1,500 |
| 09:48 AM | $304.99 | Up $1.50 | $304.99 | $303.49 | 1,400 |
| 09:48 AM | $304.99 | Up $0.00 | $304.99 | $303.49 | 0 |
| 09:48 AM | $304.99 | Up $0.00 | $304.99 | $303.49 | 0 |
| 09:48 AM | $304.99 | Up $0.00 | $304.99 | $303.49 | 0 |
| 09:47 AM | $303.49 | Up $0.96 | $303.49 | $303.49 | 100 |
| 09:46 AM | $302.53 | Up $1.59 | $302.53 | $302.25 | 200 |
| 09:45 AM | $300.94 | Down $ -0.15 | $301.13 | $300.94 | 300 |
| 09:43 AM | $301.09 | Up $0.76 | $301.09 | $301.09 | 100 |
| 09:43 AM | $301.09 | Up $0.00 | $301.09 | $301.09 | 0 |
| 09:39 AM | $300.33 | Down $ -0.47 | $300.33 | $300.33 | 100 |
| 09:39 AM | $300.33 | Up $0.00 | $300.33 | $300.33 | 0 |
| 09:39 AM | $300.33 | Up $0.00 | $300.33 | $300.33 | 0 |
| 09:39 AM | $300.33 | Up $0.00 | $300.33 | $300.33 | 0 |
| 09:38 AM | $300.80 | Down $ -0.22 | $301.40 | $300.80 | 400 |
| 09:36 AM | $301.02 | Up $0.00 | $301.02 | $301.02 | 100 |
| 09:36 AM | $301.02 | Up $0.00 | $301.02 | $301.02 | 0 |
| 09:35 AM | $301.02 | Down $ -0.84 | $301.03 | $301.02 | 300 |
| 09:33 AM | $301.86 | Down $ -1.15 | $301.86 | $301.85 | 300 |
| 09:33 AM | $301.86 | Up $0.00 | $301.86 | $301.85 | 0 |
| 09:32 AM | $303.01 | Down $ -0.72 | $303.01 | $303.00 | 300 |
| 09:31 AM | $303.73 | Down $ -0.82 | $303.73 | $303.01 | 2,300 |
| 09:30 AM | $304.55 | Up $2.62 | $304.55 | $304.55 | 1,300 |
| Previous close | $301.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $262.64 | $263.85 | $260.44 | 256,600 |
| 14/05/2026 | $268.17 | $268.59 | $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