Find a quote
BOMBARDIER INC., CL. B, SV
324.61 Up 6.82 (2.10 %)
Delayed : 2026/06/26 15:10:53
- Previous close $317.79
- Opening $315.69
- Today High $324.61
- Today Low $315.69
- Price Bid $324.10
- Price Ask $324.10
- 52 Weeks High $329.16
- 52 Weeks Low $113.75
- Size Bid 1
- Size Ask 1
- Volume 182,911
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:10 PM | $324.61 | Up $0.92 | $324.61 | $323.70 | 5,900 |
| 03:09 PM | $323.69 | Up $0.39 | $323.69 | $323.30 | 1,200 |
| 03:08 PM | $323.30 | Up $0.01 | $323.30 | $323.30 | 100 |
| 03:06 PM | $323.29 | Up $0.17 | $323.29 | $323.13 | 1,000 |
| 03:06 PM | $323.29 | Up $0.00 | $323.29 | $323.13 | 0 |
| 03:04 PM | $323.12 | Up $0.12 | $323.12 | $323.12 | 100 |
| 03:04 PM | $323.12 | Up $0.00 | $323.12 | $323.12 | 0 |
| 03:03 PM | $323.00 | Up $0.42 | $323.00 | $322.59 | 7,100 |
| 03:02 PM | $322.58 | Up $0.03 | $322.59 | $322.58 | 400 |
| 02:59 PM | $322.55 | Up $0.17 | $322.55 | $322.38 | 600 |
| 02:59 PM | $322.55 | Up $0.00 | $322.55 | $322.38 | 0 |
| 02:59 PM | $322.55 | Up $0.00 | $322.55 | $322.38 | 0 |
| 02:58 PM | $322.38 | Up $0.23 | $322.38 | $322.28 | 1,100 |
| 02:57 PM | $322.15 | Up $0.13 | $322.15 | $322.10 | 200 |
| 02:56 PM | $322.02 | Up $0.00 | $322.02 | $322.02 | 100 |
| 02:50 PM | $322.02 | Down $ -0.06 | $322.02 | $322.02 | 300 |
| 02:50 PM | $322.02 | Up $0.00 | $322.02 | $322.02 | 0 |
| 02:50 PM | $322.02 | Up $0.00 | $322.02 | $322.02 | 0 |
| 02:50 PM | $322.02 | Up $0.00 | $322.02 | $322.02 | 0 |
| 02:50 PM | $322.02 | Up $0.00 | $322.02 | $322.02 | 0 |
| 02:50 PM | $322.02 | Up $0.00 | $322.02 | $322.02 | 0 |
| 02:49 PM | $322.08 | Up $0.00 | $322.55 | $322.08 | 200 |
| 02:48 PM | $322.08 | Down $ -0.36 | $322.44 | $322.08 | 1,700 |
| 02:45 PM | $322.44 | Up $0.40 | $322.44 | $322.00 | 900 |
| 02:45 PM | $322.44 | Up $0.00 | $322.44 | $322.00 | 0 |
| 02:45 PM | $322.44 | Up $0.00 | $322.44 | $322.00 | 0 |
| 02:44 PM | $322.04 | Down $ -0.26 | $322.10 | $322.01 | 400 |
| 02:42 PM | $322.30 | Up $0.80 | $322.30 | $321.63 | 1,500 |
| 02:42 PM | $322.30 | Up $0.00 | $322.30 | $321.63 | 0 |
| 02:41 PM | $321.50 | Up $0.69 | $321.50 | $320.90 | 6,000 |
| 02:40 PM | $320.81 | Up $0.01 | $320.81 | $320.81 | 100 |
| 02:39 PM | $320.80 | Up $0.37 | $321.25 | $320.50 | 8,200 |
| 02:38 PM | $320.43 | Up $0.13 | $320.43 | $320.43 | 1,800 |
| 02:33 PM | $320.30 | Up $0.00 | $320.31 | $320.30 | 400 |
| 02:33 PM | $320.30 | Up $0.00 | $320.31 | $320.30 | 0 |
| 02:33 PM | $320.30 | Up $0.00 | $320.31 | $320.30 | 0 |
| 02:33 PM | $320.30 | Up $0.00 | $320.31 | $320.30 | 0 |
| 02:33 PM | $320.30 | Up $0.00 | $320.31 | $320.30 | 0 |
| 02:28 PM | $320.30 | Up $0.71 | $320.37 | $319.45 | 3,800 |
| 02:28 PM | $320.30 | Up $0.00 | $320.37 | $319.45 | 0 |
| 02:28 PM | $320.30 | Up $0.00 | $320.37 | $319.45 | 0 |
| 02:28 PM | $320.30 | Up $0.00 | $320.37 | $319.45 | 0 |
| 02:28 PM | $320.30 | Up $0.00 | $320.37 | $319.45 | 0 |
| 02:25 PM | $319.59 | Up $0.01 | $319.59 | $319.59 | 300 |
| 02:25 PM | $319.59 | Up $0.00 | $319.59 | $319.59 | 0 |
| 02:25 PM | $319.59 | Up $0.00 | $319.59 | $319.59 | 0 |
| 02:24 PM | $319.58 | Down $ -0.02 | $319.58 | $319.31 | 600 |
| 02:22 PM | $319.60 | Up $0.12 | $319.60 | $319.60 | 100 |
| 02:22 PM | $319.60 | Up $0.00 | $319.60 | $319.60 | 0 |
| 02:21 PM | $319.48 | Down $ -0.89 | $320.13 | $319.48 | 3,800 |
| 02:17 PM | $320.37 | Up $0.06 | $320.37 | $320.14 | 200 |
| 02:17 PM | $320.37 | Up $0.00 | $320.37 | $320.14 | 0 |
| 02:17 PM | $320.37 | Up $0.00 | $320.37 | $320.14 | 0 |
| 02:17 PM | $320.37 | Up $0.00 | $320.37 | $320.14 | 0 |
| 02:16 PM | $320.32 | Up $0.06 | $320.32 | $320.32 | 100 |
| 02:14 PM | $320.25 | Down $ -0.11 | $320.25 | $320.19 | 300 |
| 02:14 PM | $320.25 | Up $0.00 | $320.25 | $320.19 | 0 |
| 02:10 PM | $320.36 | Down $ -0.03 | $320.36 | $320.22 | 300 |
| 02:10 PM | $320.36 | Up $0.00 | $320.36 | $320.22 | 0 |
| 02:10 PM | $320.36 | Up $0.00 | $320.36 | $320.22 | 0 |
| 02:10 PM | $320.36 | Up $0.00 | $320.36 | $320.22 | 0 |
| 02:09 PM | $320.39 | Up $0.10 | $320.39 | $320.29 | 200 |
| 02:08 PM | $320.29 | Down $ -0.13 | $320.29 | $320.23 | 300 |
| 02:07 PM | $320.42 | Down $ -0.10 | $320.53 | $320.32 | 1,200 |
| 02:06 PM | $320.53 | Down $ -0.21 | $320.74 | $320.53 | 300 |
| 02:04 PM | $320.74 | Up $0.41 | $320.74 | $320.74 | 100 |
| 02:04 PM | $320.74 | Up $0.00 | $320.74 | $320.74 | 0 |
| 02:03 PM | $320.33 | Down $ -0.37 | $320.74 | $320.33 | 200 |
| 02:02 PM | $320.70 | Up $0.86 | $320.71 | $320.00 | 7,100 |
| 01:47 PM | $319.84 | Down $ -0.16 | $319.84 | $319.68 | 200 |
| 01:47 PM | $319.84 | Up $0.00 | $319.84 | $319.68 | 0 |
| 01:47 PM | $319.84 | Up $0.00 | $319.84 | $319.68 | 0 |
| 01:47 PM | $319.84 | Up $0.00 | $319.84 | $319.68 | 0 |
| 01:47 PM | $319.84 | Up $0.00 | $319.84 | $319.68 | 0 |
| 01:47 PM | $319.84 | Up $0.00 | $319.84 | $319.68 | 0 |
| 01:47 PM | $319.84 | Up $0.00 | $319.84 | $319.68 | 0 |
| 01:47 PM | $319.84 | Up $0.00 | $319.84 | $319.68 | 0 |
| 01:47 PM | $319.84 | Up $0.00 | $319.84 | $319.68 | 0 |
| 01:47 PM | $319.84 | Up $0.00 | $319.84 | $319.68 | 0 |
| 01:47 PM | $319.84 | Up $0.00 | $319.84 | $319.68 | 0 |
| 01:47 PM | $319.84 | Up $0.00 | $319.84 | $319.68 | 0 |
| 01:47 PM | $319.84 | Up $0.00 | $319.84 | $319.68 | 0 |
| 01:47 PM | $319.84 | Up $0.00 | $319.84 | $319.68 | 0 |
| 01:47 PM | $319.84 | Up $0.00 | $319.84 | $319.68 | 0 |
| 01:43 PM | $320.00 | Up $0.40 | $320.00 | $320.00 | 300 |
| 01:43 PM | $320.00 | Up $0.00 | $320.00 | $320.00 | 0 |
| 01:43 PM | $320.00 | Up $0.00 | $320.00 | $320.00 | 0 |
| 01:43 PM | $320.00 | Up $0.00 | $320.00 | $320.00 | 0 |
| 01:40 PM | $319.60 | Down $ -0.20 | $319.60 | $319.60 | 500 |
| 01:40 PM | $319.60 | Up $0.00 | $319.60 | $319.60 | 0 |
| 01:40 PM | $319.60 | Up $0.00 | $319.60 | $319.60 | 0 |
| 01:36 PM | $319.80 | Up $0.05 | $319.80 | $319.80 | 100 |
| 01:36 PM | $319.80 | Up $0.00 | $319.80 | $319.80 | 0 |
| 01:36 PM | $319.80 | Up $0.00 | $319.80 | $319.80 | 0 |
| 01:36 PM | $319.80 | Up $0.00 | $319.80 | $319.80 | 0 |
| 01:32 PM | $319.76 | Up $0.13 | $319.76 | $319.76 | 100 |
| 01:32 PM | $319.76 | Up $0.00 | $319.76 | $319.76 | 0 |
| 01:32 PM | $319.76 | Up $0.00 | $319.76 | $319.76 | 0 |
| 01:32 PM | $319.76 | Up $0.00 | $319.76 | $319.76 | 0 |
| 01:23 PM | $319.63 | Up $0.05 | $319.63 | $319.63 | 500 |
| 01:23 PM | $319.63 | Up $0.00 | $319.63 | $319.63 | 0 |
| 01:23 PM | $319.63 | Up $0.00 | $319.63 | $319.63 | 0 |
| 01:23 PM | $319.63 | Up $0.00 | $319.63 | $319.63 | 0 |
| 01:23 PM | $319.63 | Up $0.00 | $319.63 | $319.63 | 0 |
| 01:23 PM | $319.63 | Up $0.00 | $319.63 | $319.63 | 0 |
| 01:23 PM | $319.63 | Up $0.00 | $319.63 | $319.63 | 0 |
| 01:23 PM | $319.63 | Up $0.00 | $319.63 | $319.63 | 0 |
| 01:23 PM | $319.63 | Up $0.00 | $319.63 | $319.63 | 0 |
| 01:22 PM | $319.58 | Down $ -0.08 | $319.66 | $319.58 | 300 |
| 01:21 PM | $319.66 | Down $ -0.13 | $319.66 | $319.66 | 300 |
| 01:19 PM | $319.79 | Down $ -0.21 | $319.79 | $319.79 | 100 |
| 01:19 PM | $319.79 | Up $0.00 | $319.79 | $319.79 | 0 |
| 01:17 PM | $320.00 | Down $ -0.16 | $320.00 | $320.00 | 400 |
| 01:17 PM | $320.00 | Up $0.00 | $320.00 | $320.00 | 0 |
| 01:15 PM | $320.16 | Up $0.02 | $320.16 | $319.77 | 1,600 |
| 01:15 PM | $320.16 | Up $0.00 | $320.16 | $319.77 | 0 |
| 01:14 PM | $320.14 | Down $ -0.44 | $320.14 | $320.14 | 200 |
| 01:10 PM | $320.58 | Up $0.02 | $320.58 | $320.58 | 200 |
| 01:10 PM | $320.58 | Up $0.00 | $320.58 | $320.58 | 0 |
| 01:10 PM | $320.58 | Up $0.00 | $320.58 | $320.58 | 0 |
| 01:10 PM | $320.58 | Up $0.00 | $320.58 | $320.58 | 0 |
| 01:08 PM | $320.56 | Up $0.17 | $320.56 | $320.24 | 400 |
| 01:08 PM | $320.56 | Up $0.00 | $320.56 | $320.24 | 0 |
| 01:07 PM | $320.39 | Up $0.10 | $320.39 | $320.12 | 2,300 |
| 01:06 PM | $320.29 | Down $ -0.25 | $320.29 | $320.29 | 100 |
| 01:05 PM | $320.54 | Up $0.18 | $320.80 | $320.37 | 2,000 |
| 01:01 PM | $320.37 | Up $0.00 | $320.37 | $320.37 | 300 |
| 01:01 PM | $320.37 | Up $0.00 | $320.37 | $320.37 | 0 |
| 01:01 PM | $320.37 | Up $0.00 | $320.37 | $320.37 | 0 |
| 01:01 PM | $320.37 | Up $0.00 | $320.37 | $320.37 | 0 |
| 12:59 PM | $320.37 | Up $0.37 | $320.61 | $320.31 | 1,100 |
| 12:59 PM | $320.37 | Up $0.00 | $320.61 | $320.31 | 0 |
| 12:49 PM | $320.00 | Up $0.00 | $320.08 | $319.78 | 1,100 |
| 12:49 PM | $320.00 | Up $0.00 | $320.08 | $319.78 | 0 |
| 12:49 PM | $320.00 | Up $0.00 | $320.08 | $319.78 | 0 |
| 12:49 PM | $320.00 | Up $0.00 | $320.08 | $319.78 | 0 |
| 12:49 PM | $320.00 | Up $0.00 | $320.08 | $319.78 | 0 |
| 12:49 PM | $320.00 | Up $0.00 | $320.08 | $319.78 | 0 |
| 12:49 PM | $320.00 | Up $0.00 | $320.08 | $319.78 | 0 |
| 12:49 PM | $320.00 | Up $0.00 | $320.08 | $319.78 | 0 |
| 12:49 PM | $320.00 | Up $0.00 | $320.08 | $319.78 | 0 |
| 12:49 PM | $320.00 | Up $0.00 | $320.08 | $319.78 | 0 |
| 12:46 PM | $320.00 | Down $ -0.11 | $320.00 | $319.63 | 300 |
| 12:46 PM | $320.00 | Up $0.00 | $320.00 | $319.63 | 0 |
| 12:46 PM | $320.00 | Up $0.00 | $320.00 | $319.63 | 0 |
| 12:43 PM | $320.11 | Down $ -0.27 | $320.21 | $320.11 | 700 |
| 12:43 PM | $320.11 | Up $0.00 | $320.21 | $320.11 | 0 |
| 12:43 PM | $320.11 | Up $0.00 | $320.21 | $320.11 | 0 |
| 12:40 PM | $320.38 | Down $ -0.62 | $320.94 | $320.22 | 1,500 |
| 12:40 PM | $320.38 | Up $0.00 | $320.94 | $320.22 | 0 |
| 12:40 PM | $320.38 | Up $0.00 | $320.94 | $320.22 | 0 |
| 12:38 PM | $321.00 | Down $ -0.10 | $321.00 | $321.00 | 100 |
| 12:38 PM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 12:36 PM | $321.10 | Up $0.10 | $321.10 | $321.10 | 100 |
| 12:36 PM | $321.10 | Up $0.00 | $321.10 | $321.10 | 0 |
| 12:35 PM | $321.01 | Down $ -0.10 | $321.01 | $321.00 | 300 |
| 12:34 PM | $321.10 | Up $0.00 | $321.10 | $321.00 | 400 |
| 12:33 PM | $321.10 | Down $ -0.15 | $321.10 | $320.99 | 800 |
| 12:32 PM | $321.25 | Up $0.06 | $321.25 | $321.25 | 100 |
| 12:30 PM | $321.19 | Up $0.00 | $321.19 | $321.19 | 100 |
| 12:30 PM | $321.19 | Up $0.00 | $321.19 | $321.19 | 0 |
| 12:28 PM | $321.19 | Up $0.61 | $321.19 | $320.81 | 1,600 |
| 12:28 PM | $321.19 | Up $0.00 | $321.19 | $320.81 | 0 |
| 12:22 PM | $320.58 | Up $0.38 | $320.58 | $320.57 | 200 |
| 12:22 PM | $320.58 | Up $0.00 | $320.58 | $320.57 | 0 |
| 12:22 PM | $320.58 | Up $0.00 | $320.58 | $320.57 | 0 |
| 12:22 PM | $320.58 | Up $0.00 | $320.58 | $320.57 | 0 |
| 12:22 PM | $320.58 | Up $0.00 | $320.58 | $320.57 | 0 |
| 12:22 PM | $320.58 | Up $0.00 | $320.58 | $320.57 | 0 |
| 12:21 PM | $320.20 | Down $ -0.06 | $320.67 | $320.20 | 2,900 |
| 12:20 PM | $320.26 | Up $0.10 | $320.47 | $320.15 | 500 |
| 12:19 PM | $320.16 | Up $0.00 | $320.33 | $320.01 | 2,000 |
| 12:18 PM | $320.16 | Up $1.14 | $320.30 | $319.56 | 5,500 |
| 12:17 PM | $319.02 | Down $ -0.24 | $319.02 | $319.02 | 100 |
| 12:16 PM | $319.26 | Down $ -0.08 | $319.40 | $319.26 | 800 |
| 12:10 PM | $319.34 | Down $ -0.17 | $319.34 | $319.34 | 100 |
| 12:10 PM | $319.34 | Up $0.00 | $319.34 | $319.34 | 0 |
| 12:10 PM | $319.34 | Up $0.00 | $319.34 | $319.34 | 0 |
| 12:10 PM | $319.34 | Up $0.00 | $319.34 | $319.34 | 0 |
| 12:10 PM | $319.34 | Up $0.00 | $319.34 | $319.34 | 0 |
| 12:10 PM | $319.34 | Up $0.00 | $319.34 | $319.34 | 0 |
| 12:09 PM | $319.51 | Down $ -0.25 | $319.66 | $319.48 | 1,500 |
| 12:08 PM | $319.76 | Down $ -0.24 | $319.99 | $319.70 | 1,900 |
| 12:07 PM | $320.00 | Down $ -0.31 | $320.00 | $320.00 | 1,200 |
| 11:58 AM | $320.31 | Up $0.05 | $320.31 | $320.31 | 100 |
| 11:58 AM | $320.31 | Up $0.00 | $320.31 | $320.31 | 0 |
| 11:58 AM | $320.31 | Up $0.00 | $320.31 | $320.31 | 0 |
| 11:58 AM | $320.31 | Up $0.00 | $320.31 | $320.31 | 0 |
| 11:58 AM | $320.31 | Up $0.00 | $320.31 | $320.31 | 0 |
| 11:58 AM | $320.31 | Up $0.00 | $320.31 | $320.31 | 0 |
| 11:58 AM | $320.31 | Up $0.00 | $320.31 | $320.31 | 0 |
| 11:58 AM | $320.31 | Up $0.00 | $320.31 | $320.31 | 0 |
| 11:58 AM | $320.31 | Up $0.00 | $320.31 | $320.31 | 0 |
| 11:57 AM | $320.26 | Up $0.30 | $320.30 | $320.20 | 300 |
| 11:56 AM | $319.97 | Up $0.19 | $319.97 | $319.97 | 100 |
| 11:51 AM | $319.77 | Down $ -0.73 | $320.04 | $319.59 | 600 |
| 11:51 AM | $319.77 | Up $0.00 | $320.04 | $319.59 | 0 |
| 11:51 AM | $319.77 | Up $0.00 | $320.04 | $319.59 | 0 |
| 11:51 AM | $319.77 | Up $0.00 | $320.04 | $319.59 | 0 |
| 11:51 AM | $319.77 | Up $0.00 | $320.04 | $319.59 | 0 |
| 11:50 AM | $320.50 | Up $0.43 | $320.50 | $320.39 | 1,200 |
| 11:49 AM | $320.07 | Down $ -0.16 | $320.13 | $320.07 | 400 |
| 11:46 AM | $320.23 | Down $ -0.28 | $320.39 | $320.23 | 700 |
| 11:46 AM | $320.23 | Up $0.00 | $320.39 | $320.23 | 0 |
| 11:46 AM | $320.23 | Up $0.00 | $320.39 | $320.23 | 0 |
| 11:45 AM | $320.52 | Up $0.00 | $320.52 | $320.52 | 100 |
| 11:44 AM | $320.52 | Down $ -0.28 | $320.52 | $320.52 | 800 |
| 11:43 AM | $320.79 | Up $0.02 | $320.79 | $320.52 | 900 |
| 11:42 AM | $320.77 | Up $0.67 | $320.77 | $320.03 | 1,200 |
| 11:39 AM | $320.10 | Up $0.10 | $320.10 | $320.10 | 100 |
| 11:39 AM | $320.10 | Up $0.00 | $320.10 | $320.10 | 0 |
| 11:39 AM | $320.10 | Up $0.00 | $320.10 | $320.10 | 0 |
| 11:37 AM | $320.00 | Up $0.00 | $320.00 | $320.00 | 100 |
| 11:37 AM | $320.00 | Up $0.00 | $320.00 | $320.00 | 0 |
| 11:36 AM | $320.00 | Up $0.00 | $320.20 | $319.81 | 14,800 |
| 11:35 AM | $320.00 | Up $0.20 | $320.00 | $319.99 | 13,800 |
| 11:31 AM | $319.80 | Down $ -0.20 | $319.85 | $319.80 | 300 |
| 11:31 AM | $319.80 | Up $0.00 | $319.85 | $319.80 | 0 |
| 11:31 AM | $319.80 | Up $0.00 | $319.85 | $319.80 | 0 |
| 11:31 AM | $319.80 | Up $0.00 | $319.85 | $319.80 | 0 |
| 11:30 AM | $320.00 | Up $0.00 | $320.00 | $320.00 | 4,500 |
| 11:29 AM | $320.00 | Up $0.17 | $320.00 | $319.87 | 1,800 |
| 11:28 AM | $319.83 | Down $ -0.16 | $319.83 | $319.83 | 200 |
| 11:27 AM | $319.99 | Down $ -0.01 | $319.99 | $319.99 | 100 |
| 11:26 AM | $320.00 | Up $0.00 | $320.00 | $319.87 | 3,400 |
| 11:25 AM | $320.00 | Up $0.02 | $320.00 | $320.00 | 200 |
| 11:24 AM | $319.98 | Up $0.23 | $319.98 | $319.98 | 200 |
| 11:23 AM | $319.75 | Down $ -0.16 | $319.75 | $319.75 | 100 |
| 11:20 AM | $319.91 | Up $0.05 | $320.00 | $319.83 | 1,000 |
| 11:20 AM | $319.91 | Up $0.00 | $320.00 | $319.83 | 0 |
| 11:20 AM | $319.91 | Up $0.00 | $320.00 | $319.83 | 0 |
| 11:18 AM | $319.86 | Down $ -0.14 | $320.00 | $319.80 | 2,400 |
| 11:18 AM | $319.86 | Up $0.00 | $320.00 | $319.80 | 0 |
| 11:17 AM | $320.00 | Up $0.39 | $320.00 | $319.88 | 3,500 |
| 11:15 AM | $319.61 | Down $ -0.26 | $319.66 | $319.61 | 600 |
| 11:15 AM | $319.61 | Up $0.00 | $319.66 | $319.61 | 0 |
| 11:11 AM | $319.87 | Up $0.15 | $319.87 | $319.87 | 100 |
| 11:11 AM | $319.87 | Up $0.00 | $319.87 | $319.87 | 0 |
| 11:11 AM | $319.87 | Up $0.00 | $319.87 | $319.87 | 0 |
| 11:11 AM | $319.87 | Up $0.00 | $319.87 | $319.87 | 0 |
| 11:07 AM | $319.72 | Up $0.11 | $319.72 | $319.72 | 200 |
| 11:07 AM | $319.72 | Up $0.00 | $319.72 | $319.72 | 0 |
| 11:07 AM | $319.72 | Up $0.00 | $319.72 | $319.72 | 0 |
| 11:07 AM | $319.72 | Up $0.00 | $319.72 | $319.72 | 0 |
| 11:06 AM | $319.61 | Down $ -0.33 | $319.85 | $319.61 | 400 |
| 11:05 AM | $319.94 | Down $ -0.11 | $320.05 | $319.94 | 500 |
| 11:04 AM | $320.05 | Up $0.05 | $320.12 | $320.05 | 500 |
| 11:03 AM | $320.00 | Down $ -0.17 | $320.26 | $319.94 | 1,300 |
| 11:00 AM | $320.17 | Up $0.17 | $320.17 | $320.00 | 300 |
| 11:00 AM | $320.17 | Up $0.00 | $320.17 | $320.00 | 0 |
| 11:00 AM | $320.17 | Up $0.00 | $320.17 | $320.00 | 0 |
| 10:59 AM | $320.00 | Up $0.37 | $320.00 | $319.90 | 1,200 |
| 10:57 AM | $319.63 | Up $0.51 | $319.63 | $319.20 | 300 |
| 10:57 AM | $319.63 | Up $0.00 | $319.63 | $319.20 | 0 |
| 10:56 AM | $319.12 | Down $ -0.51 | $319.12 | $319.12 | 200 |
| 10:55 AM | $319.63 | Up $0.26 | $319.63 | $319.63 | 100 |
| 10:54 AM | $319.37 | Up $0.39 | $319.37 | $319.31 | 200 |
| 10:52 AM | $318.98 | Down $ -0.49 | $319.50 | $318.98 | 300 |
| 10:52 AM | $318.98 | Up $0.00 | $319.50 | $318.98 | 0 |
| 10:46 AM | $319.47 | Up $0.35 | $319.47 | $319.13 | 300 |
| 10:46 AM | $319.47 | Up $0.00 | $319.47 | $319.13 | 0 |
| 10:46 AM | $319.47 | Up $0.00 | $319.47 | $319.13 | 0 |
| 10:46 AM | $319.47 | Up $0.00 | $319.47 | $319.13 | 0 |
| 10:46 AM | $319.47 | Up $0.00 | $319.47 | $319.13 | 0 |
| 10:46 AM | $319.47 | Up $0.00 | $319.47 | $319.13 | 0 |
| 10:45 AM | $319.12 | Up $0.12 | $319.12 | $319.12 | 100 |
| 10:42 AM | $319.00 | Up $0.00 | $319.00 | $319.00 | 100 |
| 10:42 AM | $319.00 | Up $0.00 | $319.00 | $319.00 | 0 |
| 10:42 AM | $319.00 | Up $0.00 | $319.00 | $319.00 | 0 |
| 10:41 AM | $319.00 | Up $0.46 | $319.00 | $319.00 | 100 |
| 10:39 AM | $318.54 | Down $ -0.15 | $318.63 | $318.54 | 700 |
| 10:39 AM | $318.54 | Up $0.00 | $318.63 | $318.54 | 0 |
| 10:37 AM | $318.69 | Up $0.02 | $319.26 | $318.69 | 300 |
| 10:37 AM | $318.69 | Up $0.00 | $319.26 | $318.69 | 0 |
| 10:36 AM | $318.67 | Down $ -0.83 | $318.89 | $318.67 | 1,300 |
| 10:35 AM | $319.50 | Up $0.00 | $319.50 | $319.50 | 200 |
| 10:34 AM | $319.50 | Up $0.18 | $319.50 | $319.05 | 600 |
| 10:31 AM | $319.33 | Up $0.15 | $319.33 | $319.33 | 100 |
| 10:31 AM | $319.33 | Up $0.00 | $319.33 | $319.33 | 0 |
| 10:31 AM | $319.33 | Up $0.00 | $319.33 | $319.33 | 0 |
| 10:30 AM | $319.17 | Down $ -0.83 | $319.53 | $319.17 | 400 |
| 10:29 AM | $320.00 | Down $ -0.19 | $320.00 | $320.00 | 100 |
| 10:23 AM | $320.19 | Up $0.57 | $320.19 | $320.19 | 200 |
| 10:23 AM | $320.19 | Up $0.00 | $320.19 | $320.19 | 0 |
| 10:23 AM | $320.19 | Up $0.00 | $320.19 | $320.19 | 0 |
| 10:23 AM | $320.19 | Up $0.00 | $320.19 | $320.19 | 0 |
| 10:23 AM | $320.19 | Up $0.00 | $320.19 | $320.19 | 0 |
| 10:23 AM | $320.19 | Up $0.00 | $320.19 | $320.19 | 0 |
| 10:22 AM | $319.62 | Down $ -0.38 | $319.62 | $319.62 | 100 |
| 10:20 AM | $320.00 | Up $0.39 | $320.00 | $319.52 | 1,600 |
| 10:20 AM | $320.00 | Up $0.00 | $320.00 | $319.52 | 0 |
| 10:19 AM | $319.61 | Down $ -0.44 | $320.07 | $319.61 | 1,500 |
| 10:18 AM | $320.06 | Up $0.25 | $320.30 | $320.05 | 1,600 |
| 10:17 AM | $319.81 | Down $ -0.25 | $320.07 | $319.81 | 3,800 |
| 10:15 AM | $320.07 | Up $0.00 | $320.07 | $320.07 | 100 |
| 10:15 AM | $320.07 | Up $0.00 | $320.07 | $320.07 | 0 |
| 10:14 AM | $320.07 | Down $ -0.24 | $320.07 | $320.07 | 200 |
| 10:12 AM | $320.30 | Up $0.09 | $320.30 | $320.01 | 400 |
| 10:12 AM | $320.30 | Up $0.00 | $320.30 | $320.01 | 0 |
| 10:09 AM | $320.21 | Up $0.00 | $320.21 | $320.21 | 100 |
| 10:09 AM | $320.21 | Up $0.00 | $320.21 | $320.21 | 0 |
| 10:09 AM | $320.21 | Up $0.00 | $320.21 | $320.21 | 0 |
| 10:08 AM | $320.21 | Up $0.21 | $320.21 | $320.21 | 100 |
| 10:07 AM | $320.00 | Up $0.56 | $320.00 | $319.41 | 1,400 |
| 10:06 AM | $319.44 | Down $ -0.18 | $319.60 | $319.41 | 1,000 |
| 10:05 AM | $319.62 | Down $ -0.19 | $319.81 | $319.62 | 600 |
| 10:04 AM | $319.81 | Up $0.02 | $319.81 | $319.81 | 100 |
| 10:01 AM | $319.79 | Up $0.06 | $320.15 | $319.79 | 400 |
| 10:01 AM | $319.79 | Up $0.00 | $320.15 | $319.79 | 0 |
| 10:01 AM | $319.79 | Up $0.00 | $320.15 | $319.79 | 0 |
| 10:00 AM | $319.73 | Down $ -0.34 | $320.31 | $319.71 | 2,100 |
| 09:57 AM | $320.07 | Up $0.05 | $320.07 | $320.00 | 800 |
| 09:57 AM | $320.07 | Up $0.00 | $320.07 | $320.00 | 0 |
| 09:57 AM | $320.07 | Up $0.00 | $320.07 | $320.00 | 0 |
| 09:56 AM | $320.02 | Down $ -0.03 | $320.61 | $320.02 | 300 |
| 09:52 AM | $320.05 | Up $0.39 | $320.05 | $319.94 | 200 |
| 09:52 AM | $320.05 | Up $0.00 | $320.05 | $319.94 | 0 |
| 09:52 AM | $320.05 | Up $0.00 | $320.05 | $319.94 | 0 |
| 09:52 AM | $320.05 | Up $0.00 | $320.05 | $319.94 | 0 |
| 09:51 AM | $319.66 | Up $0.89 | $319.66 | $319.35 | 500 |
| 09:47 AM | $318.77 | Up $0.46 | $318.77 | $318.34 | 200 |
| 09:47 AM | $318.77 | Up $0.00 | $318.77 | $318.34 | 0 |
| 09:47 AM | $318.77 | Up $0.00 | $318.77 | $318.34 | 0 |
| 09:47 AM | $318.77 | Up $0.00 | $318.77 | $318.34 | 0 |
| 09:46 AM | $318.31 | Up $0.00 | $318.31 | $318.31 | 100 |
| 09:45 AM | $318.31 | Down $ -0.98 | $319.31 | $318.31 | 700 |
| 09:44 AM | $319.29 | Down $ -0.65 | $319.29 | $319.29 | 100 |
| 09:43 AM | $319.94 | Up $0.69 | $319.94 | $319.93 | 200 |
| 09:42 AM | $319.25 | Up $3.56 | $319.25 | $318.28 | 1,300 |
| 09:30 AM | $315.69 | Down $ -2.10 | $315.69 | $315.69 | 1,700 |
| 09:30 AM | $315.69 | Up $0.00 | $315.69 | $315.69 | 0 |
| 09:30 AM | $315.69 | Up $0.00 | $315.69 | $315.69 | 0 |
| 09:30 AM | $315.69 | Up $0.00 | $315.69 | $315.69 | 0 |
| 09:30 AM | $315.69 | Up $0.00 | $315.69 | $315.69 | 0 |
| 09:30 AM | $315.69 | Up $0.00 | $315.69 | $315.69 | 0 |
| 09:30 AM | $315.69 | Up $0.00 | $315.69 | $315.69 | 0 |
| 09:30 AM | $315.69 | Up $0.00 | $315.69 | $315.69 | 0 |
| 09:30 AM | $315.69 | Up $0.00 | $315.69 | $315.69 | 0 |
| 09:30 AM | $315.69 | Up $0.00 | $315.69 | $315.69 | 0 |
| 09:30 AM | $315.69 | Up $0.00 | $315.69 | $315.69 | 0 |
| 09:30 AM | $315.69 | Up $0.00 | $315.69 | $315.69 | 0 |
| Previous close | $317.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/06/2026 | $322.04 | $320.00 | $322.30 | $319.02 | 72,100 |
| 25/06/2026 | $317.79 | $318.23 | $320.00 | $317.10 | 88,400 |
| 24/06/2026 | $316.18 | $317.98 | $317.98 | $311.83 | 165,200 |
| 23/06/2026 | $318.64 | $313.50 | $319.40 | $313.50 | 237,300 |
| 22/06/2026 | $315.05 | $309.28 | $315.40 | $308.00 | 130,600 |
| 19/06/2026 | $314.87 | $310.78 | $315.11 | $310.74 | 269,100 |
| 18/06/2026 | $301.57 | $301.51 | $305.13 | $299.49 | 254,200 |
| 17/06/2026 | $303.18 | $308.53 | $314.90 | $302.53 | 245,300 |
| 16/06/2026 | $309.57 | $303.79 | $309.62 | $301.64 | 176,500 |
| 15/06/2026 | $309.52 | $312.18 | $313.35 | $308.17 | 121,000 |
| 12/06/2026 | $310.49 | $303.39 | $310.85 | $303.39 | 185,200 |
| 11/06/2026 | $312.99 | $309.53 | $316.83 | $306.62 | 225,200 |
| 10/06/2026 | $301.93 | $301.88 | $302.98 | $299.76 | 257,200 |
| 09/06/2026 | $305.83 | $297.66 | $306.77 | $292.20 | 201,200 |
| 08/06/2026 | $302.50 | $303.84 | $304.47 | $299.63 | 135,600 |
| 05/06/2026 | $305.04 | $308.06 | $309.18 | $302.26 | 149,300 |
| 04/06/2026 | $320.69 | $319.99 | $322.30 | $318.00 | 274,700 |
| 03/06/2026 | $322.06 | $318.00 | $324.34 | $317.95 | 309,400 |
| 02/06/2026 | $325.00 | $326.36 | $326.85 | $320.30 | 316,400 |
| 01/06/2026 | $326.00 | $315.72 | $326.22 | $311.53 | 300,800 |
| 29/05/2026 | $310.99 | $302.09 | $311.44 | $299.92 | 626,200 |
| 28/05/2026 | $298.25 | $298.17 | $299.95 | $295.53 | 198,200 |
| 27/05/2026 | $291.04 | $294.02 | $294.42 | $289.92 | 194,200 |
| 26/05/2026 | $293.56 | $297.38 | $299.28 | $292.49 | 219,900 |
| 25/05/2026 | $295.92 | $296.41 | $297.78 | $295.22 | 62,600 |
| 22/05/2026 | $296.54 | $292.16 | $296.67 | $291.01 | 276,900 |
| 21/05/2026 | $289.73 | $286.90 | $293.60 | $284.68 | 250,200 |
| 20/05/2026 | $283.07 | $276.25 | $283.99 | $276.24 | 319,400 |
| 19/05/2026 | $266.77 | $268.72 | $269.32 | $264.85 | 252,000 |
| 15/05/2026 | $261.75 | $262.63 | $263.85 | $260.44 | 256,600 |
Graphs are not available, please refer to the detailed table