Find a quote
BOMBARDIER INC., CL. B, SV
305.83 Up 3.33 (1.09 %)
Delayed : 2026/06/09 17:40:00
- Previous close $302.50
- Opening $305.22
- Today High $311.20
- Today Low $292.20
- Price Bid $303.32
- Price Ask $303.32
- 52 Weeks High $329.16
- 52 Weeks Low $101.25
- Size Bid 1
- Size Ask 1
- Volume 316,931
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $305.83 | Up $0.00 | $305.83 | $305.83 | 34,900 |
| 03:59 PM | $305.83 | Up $0.22 | $305.88 | $305.25 | 3,500 |
| 03:58 PM | $305.61 | Up $0.00 | $305.61 | $305.23 | 2,000 |
| 03:57 PM | $305.61 | Up $0.68 | $305.63 | $305.08 | 2,300 |
| 03:56 PM | $304.93 | Down $ -0.80 | $305.73 | $304.60 | 2,000 |
| 03:55 PM | $305.73 | Up $1.02 | $305.73 | $304.71 | 1,100 |
| 03:54 PM | $304.71 | Up $0.23 | $305.29 | $304.69 | 1,800 |
| 03:53 PM | $304.48 | Down $ -0.39 | $304.89 | $304.47 | 400 |
| 03:52 PM | $304.87 | Up $0.81 | $304.87 | $304.06 | 1,500 |
| 03:51 PM | $304.06 | Down $ -0.19 | $304.06 | $304.06 | 200 |
| 03:50 PM | $304.25 | Up $1.45 | $304.25 | $303.04 | 3,200 |
| 03:49 PM | $302.80 | Up $0.04 | $302.80 | $302.78 | 200 |
| 03:48 PM | $302.76 | Down $ -0.47 | $303.22 | $302.76 | 1,100 |
| 03:47 PM | $303.23 | Up $0.01 | $303.42 | $303.21 | 500 |
| 03:46 PM | $303.22 | Down $ -0.31 | $303.50 | $303.22 | 300 |
| 03:45 PM | $303.53 | Down $ -0.31 | $303.68 | $303.53 | 200 |
| 03:44 PM | $303.84 | Up $0.33 | $303.84 | $303.52 | 300 |
| 03:43 PM | $303.51 | Down $ -0.01 | $303.88 | $303.51 | 200 |
| 03:42 PM | $303.52 | Down $ -0.36 | $303.88 | $303.51 | 300 |
| 03:41 PM | $303.88 | Up $0.37 | $303.88 | $303.51 | 300 |
| 03:40 PM | $303.51 | Down $ -0.37 | $303.52 | $303.51 | 400 |
| 03:39 PM | $303.88 | Down $ -0.05 | $304.11 | $303.88 | 300 |
| 03:37 PM | $303.92 | Up $0.93 | $304.00 | $303.30 | 2,300 |
| 03:37 PM | $303.92 | Up $0.00 | $304.00 | $303.30 | 0 |
| 03:36 PM | $302.99 | Up $0.00 | $302.99 | $302.99 | 200 |
| 03:35 PM | $302.99 | Down $ -0.12 | $303.11 | $302.87 | 300 |
| 03:34 PM | $303.11 | Down $ -0.50 | $303.62 | $303.11 | 500 |
| 03:33 PM | $303.61 | Down $ -0.86 | $304.03 | $303.61 | 300 |
| 03:31 PM | $304.47 | Down $ -0.15 | $304.47 | $303.79 | 1,000 |
| 03:31 PM | $304.47 | Up $0.00 | $304.47 | $303.79 | 0 |
| 03:29 PM | $304.63 | Down $ -0.58 | $304.94 | $304.25 | 900 |
| 03:29 PM | $304.63 | Up $0.00 | $304.94 | $304.25 | 0 |
| 03:28 PM | $305.21 | Up $0.27 | $305.21 | $304.63 | 900 |
| 03:27 PM | $304.94 | Up $0.00 | $304.94 | $304.94 | 200 |
| 03:26 PM | $304.94 | Down $ -0.34 | $305.28 | $304.94 | 300 |
| 03:25 PM | $305.28 | Up $0.00 | $305.28 | $304.94 | 400 |
| 03:24 PM | $305.28 | Up $0.40 | $305.28 | $304.94 | 500 |
| 03:23 PM | $304.88 | Down $ -0.17 | $304.88 | $304.88 | 100 |
| 03:22 PM | $305.04 | Down $ -0.46 | $305.05 | $305.04 | 600 |
| 03:21 PM | $305.50 | Up $0.01 | $305.50 | $305.27 | 600 |
| 03:19 PM | $305.49 | Down $ -0.39 | $306.09 | $305.49 | 600 |
| 03:19 PM | $305.49 | Up $0.00 | $306.09 | $305.49 | 0 |
| 03:17 PM | $305.88 | Up $0.34 | $305.92 | $305.38 | 1,100 |
| 03:17 PM | $305.88 | Up $0.00 | $305.92 | $305.38 | 0 |
| 03:16 PM | $305.54 | Up $0.25 | $305.54 | $305.54 | 100 |
| 03:15 PM | $305.29 | Down $ -0.63 | $305.92 | $305.29 | 1,100 |
| 03:14 PM | $305.92 | Down $ -0.85 | $305.92 | $305.92 | 300 |
| 03:08 PM | $306.77 | Up $0.51 | $306.77 | $306.77 | 100 |
| 03:08 PM | $306.77 | Up $0.00 | $306.77 | $306.77 | 0 |
| 03:08 PM | $306.77 | Up $0.00 | $306.77 | $306.77 | 0 |
| 03:08 PM | $306.77 | Up $0.00 | $306.77 | $306.77 | 0 |
| 03:08 PM | $306.77 | Up $0.00 | $306.77 | $306.77 | 0 |
| 03:08 PM | $306.77 | Up $0.00 | $306.77 | $306.77 | 0 |
| 03:04 PM | $306.26 | Up $0.51 | $306.26 | $306.00 | 1,100 |
| 03:04 PM | $306.26 | Up $0.00 | $306.26 | $306.00 | 0 |
| 03:04 PM | $306.26 | Up $0.00 | $306.26 | $306.00 | 0 |
| 03:04 PM | $306.26 | Up $0.00 | $306.26 | $306.00 | 0 |
| 03:02 PM | $305.75 | Up $0.00 | $305.75 | $305.75 | 100 |
| 03:02 PM | $305.75 | Up $0.00 | $305.75 | $305.75 | 0 |
| 02:55 PM | $305.75 | Up $0.05 | $305.75 | $305.75 | 100 |
| 02:55 PM | $305.75 | Up $0.00 | $305.75 | $305.75 | 0 |
| 02:55 PM | $305.75 | Up $0.00 | $305.75 | $305.75 | 0 |
| 02:55 PM | $305.75 | Up $0.00 | $305.75 | $305.75 | 0 |
| 02:55 PM | $305.75 | Up $0.00 | $305.75 | $305.75 | 0 |
| 02:55 PM | $305.75 | Up $0.00 | $305.75 | $305.75 | 0 |
| 02:55 PM | $305.75 | Up $0.00 | $305.75 | $305.75 | 0 |
| 02:53 PM | $305.70 | Up $0.16 | $305.89 | $305.68 | 700 |
| 02:53 PM | $305.70 | Up $0.00 | $305.89 | $305.68 | 0 |
| 02:47 PM | $305.54 | Up $0.44 | $305.54 | $305.35 | 400 |
| 02:47 PM | $305.54 | Up $0.00 | $305.54 | $305.35 | 0 |
| 02:47 PM | $305.54 | Up $0.00 | $305.54 | $305.35 | 0 |
| 02:47 PM | $305.54 | Up $0.00 | $305.54 | $305.35 | 0 |
| 02:47 PM | $305.54 | Up $0.00 | $305.54 | $305.35 | 0 |
| 02:47 PM | $305.54 | Up $0.00 | $305.54 | $305.35 | 0 |
| 02:40 PM | $305.10 | Up $0.19 | $305.10 | $304.91 | 400 |
| 02:40 PM | $305.10 | Up $0.00 | $305.10 | $304.91 | 0 |
| 02:40 PM | $305.10 | Up $0.00 | $305.10 | $304.91 | 0 |
| 02:40 PM | $305.10 | Up $0.00 | $305.10 | $304.91 | 0 |
| 02:40 PM | $305.10 | Up $0.00 | $305.10 | $304.91 | 0 |
| 02:40 PM | $305.10 | Up $0.00 | $305.10 | $304.91 | 0 |
| 02:40 PM | $305.10 | Up $0.00 | $305.10 | $304.91 | 0 |
| 02:37 PM | $304.91 | Up $0.21 | $304.91 | $304.88 | 200 |
| 02:37 PM | $304.91 | Up $0.00 | $304.91 | $304.88 | 0 |
| 02:37 PM | $304.91 | Up $0.00 | $304.91 | $304.88 | 0 |
| 02:34 PM | $304.70 | Up $0.00 | $304.70 | $304.70 | 300 |
| 02:34 PM | $304.70 | Up $0.00 | $304.70 | $304.70 | 0 |
| 02:34 PM | $304.70 | Up $0.00 | $304.70 | $304.70 | 0 |
| 02:33 PM | $304.70 | Up $0.12 | $304.70 | $304.60 | 600 |
| 02:32 PM | $304.58 | Down $ -0.64 | $304.84 | $304.58 | 300 |
| 02:30 PM | $305.22 | Up $0.34 | $305.22 | $304.78 | 300 |
| 02:30 PM | $305.22 | Up $0.00 | $305.22 | $304.78 | 0 |
| 02:29 PM | $304.88 | Down $ -0.47 | $304.88 | $304.88 | 500 |
| 02:26 PM | $305.35 | Up $0.45 | $305.35 | $304.90 | 200 |
| 02:26 PM | $305.35 | Up $0.00 | $305.35 | $304.90 | 0 |
| 02:26 PM | $305.35 | Up $0.00 | $305.35 | $304.90 | 0 |
| 02:25 PM | $304.90 | Down $ -0.55 | $305.07 | $304.88 | 400 |
| 02:22 PM | $305.45 | Down $ -0.40 | $305.80 | $305.33 | 800 |
| 02:22 PM | $305.45 | Up $0.00 | $305.80 | $305.33 | 0 |
| 02:22 PM | $305.45 | Up $0.00 | $305.80 | $305.33 | 0 |
| 02:21 PM | $305.85 | Down $ -0.36 | $305.85 | $305.85 | 200 |
| 02:20 PM | $306.21 | Up $0.50 | $306.21 | $306.07 | 200 |
| 02:18 PM | $305.71 | Up $0.71 | $305.71 | $305.50 | 1,100 |
| 02:18 PM | $305.71 | Up $0.00 | $305.71 | $305.50 | 0 |
| 02:17 PM | $305.00 | Down $ -0.07 | $305.00 | $305.00 | 100 |
| 02:14 PM | $305.07 | Up $0.70 | $305.07 | $304.90 | 1,000 |
| 02:14 PM | $305.07 | Up $0.00 | $305.07 | $304.90 | 0 |
| 02:14 PM | $305.07 | Up $0.00 | $305.07 | $304.90 | 0 |
| 02:12 PM | $304.37 | Up $0.38 | $304.55 | $303.85 | 3,100 |
| 02:12 PM | $304.37 | Up $0.00 | $304.55 | $303.85 | 0 |
| 02:10 PM | $303.99 | Up $0.08 | $303.99 | $303.99 | 100 |
| 02:10 PM | $303.99 | Up $0.00 | $303.99 | $303.99 | 0 |
| 02:06 PM | $303.91 | Up $0.29 | $303.91 | $303.70 | 600 |
| 02:06 PM | $303.91 | Up $0.00 | $303.91 | $303.70 | 0 |
| 02:06 PM | $303.91 | Up $0.00 | $303.91 | $303.70 | 0 |
| 02:06 PM | $303.91 | Up $0.00 | $303.91 | $303.70 | 0 |
| 02:03 PM | $303.62 | Down $ -0.65 | $303.96 | $303.55 | 1,500 |
| 02:03 PM | $303.62 | Up $0.00 | $303.96 | $303.55 | 0 |
| 02:03 PM | $303.62 | Up $0.00 | $303.96 | $303.55 | 0 |
| 02:02 PM | $304.27 | Up $0.94 | $304.27 | $304.27 | 100 |
| 02:00 PM | $303.33 | Up $0.83 | $303.33 | $302.88 | 1,500 |
| 02:00 PM | $303.33 | Up $0.00 | $303.33 | $302.88 | 0 |
| 01:58 PM | $302.50 | Up $0.65 | $302.50 | $302.00 | 1,800 |
| 01:58 PM | $302.50 | Up $0.00 | $302.50 | $302.00 | 0 |
| 01:57 PM | $301.85 | Up $0.32 | $301.85 | $301.85 | 400 |
| 01:54 PM | $301.53 | Up $0.34 | $301.53 | $301.22 | 700 |
| 01:54 PM | $301.53 | Up $0.00 | $301.53 | $301.22 | 0 |
| 01:54 PM | $301.53 | Up $0.00 | $301.53 | $301.22 | 0 |
| 01:53 PM | $301.19 | Up $0.20 | $301.19 | $301.12 | 500 |
| 01:52 PM | $300.99 | Up $0.06 | $300.99 | $300.93 | 300 |
| 01:51 PM | $300.93 | Up $0.63 | $300.93 | $300.57 | 300 |
| 01:50 PM | $300.30 | Up $0.05 | $300.30 | $300.30 | 200 |
| 01:49 PM | $300.25 | Down $ -0.37 | $300.46 | $300.25 | 200 |
| 01:48 PM | $300.62 | Up $0.00 | $300.62 | $300.62 | 600 |
| 01:46 PM | $300.62 | Down $ -0.38 | $300.62 | $300.62 | 200 |
| 01:46 PM | $300.62 | Up $0.00 | $300.62 | $300.62 | 0 |
| 01:45 PM | $301.00 | Up $0.53 | $301.00 | $301.00 | 200 |
| 01:42 PM | $300.47 | Up $0.28 | $300.47 | $300.19 | 900 |
| 01:42 PM | $300.47 | Up $0.00 | $300.47 | $300.19 | 0 |
| 01:42 PM | $300.47 | Up $0.00 | $300.47 | $300.19 | 0 |
| 01:41 PM | $300.19 | Up $0.07 | $300.19 | $300.18 | 700 |
| 01:39 PM | $300.12 | Up $0.02 | $300.12 | $300.00 | 2,600 |
| 01:39 PM | $300.12 | Up $0.00 | $300.12 | $300.00 | 0 |
| 01:38 PM | $300.10 | Up $0.10 | $300.10 | $300.10 | 200 |
| 01:36 PM | $300.00 | Up $0.11 | $300.00 | $299.87 | 1,200 |
| 01:36 PM | $300.00 | Up $0.00 | $300.00 | $299.87 | 0 |
| 01:34 PM | $299.89 | Up $0.11 | $299.89 | $299.89 | 200 |
| 01:34 PM | $299.89 | Up $0.00 | $299.89 | $299.89 | 0 |
| 01:33 PM | $299.78 | Up $0.50 | $299.78 | $299.28 | 4,600 |
| 01:31 PM | $299.28 | Up $0.33 | $299.28 | $299.28 | 700 |
| 01:31 PM | $299.28 | Up $0.00 | $299.28 | $299.28 | 0 |
| 01:29 PM | $298.95 | Up $0.38 | $298.95 | $298.56 | 600 |
| 01:29 PM | $298.95 | Up $0.00 | $298.95 | $298.56 | 0 |
| 01:27 PM | $298.56 | Up $0.22 | $298.56 | $298.08 | 5,500 |
| 01:27 PM | $298.56 | Up $0.00 | $298.56 | $298.08 | 0 |
| 01:26 PM | $298.34 | Down $ -0.39 | $298.73 | $298.08 | 1,500 |
| 01:25 PM | $298.73 | Down $ -0.04 | $298.73 | $298.73 | 100 |
| 01:24 PM | $298.77 | Down $ -0.29 | $299.55 | $298.35 | 6,000 |
| 01:23 PM | $299.06 | Up $0.53 | $299.06 | $298.53 | 2,900 |
| 01:20 PM | $298.53 | Up $1.11 | $298.53 | $297.52 | 400 |
| 01:20 PM | $298.53 | Up $0.00 | $298.53 | $297.52 | 0 |
| 01:20 PM | $298.53 | Up $0.00 | $298.53 | $297.52 | 0 |
| 01:19 PM | $297.42 | Up $0.01 | $297.42 | $297.42 | 100 |
| 01:18 PM | $297.41 | Up $0.71 | $297.41 | $297.41 | 100 |
| 01:16 PM | $296.70 | Up $0.78 | $296.70 | $296.47 | 1,100 |
| 01:16 PM | $296.70 | Up $0.00 | $296.70 | $296.47 | 0 |
| 01:15 PM | $295.92 | Down $ -0.09 | $295.92 | $295.92 | 100 |
| 01:10 PM | $296.02 | Down $ -0.31 | $296.02 | $295.99 | 300 |
| 01:10 PM | $296.02 | Up $0.00 | $296.02 | $295.99 | 0 |
| 01:10 PM | $296.02 | Up $0.00 | $296.02 | $295.99 | 0 |
| 01:10 PM | $296.02 | Up $0.00 | $296.02 | $295.99 | 0 |
| 01:10 PM | $296.02 | Up $0.00 | $296.02 | $295.99 | 0 |
| 01:08 PM | $296.32 | Up $0.36 | $296.32 | $295.97 | 1,200 |
| 01:08 PM | $296.32 | Up $0.00 | $296.32 | $295.97 | 0 |
| 01:06 PM | $295.96 | Up $0.21 | $295.96 | $295.95 | 200 |
| 01:06 PM | $295.96 | Up $0.00 | $295.96 | $295.95 | 0 |
| 01:05 PM | $295.75 | Up $0.74 | $295.75 | $295.55 | 800 |
| 01:03 PM | $295.01 | Up $0.20 | $295.01 | $295.01 | 100 |
| 01:03 PM | $295.01 | Up $0.00 | $295.01 | $295.01 | 0 |
| 01:02 PM | $294.81 | Up $0.45 | $294.81 | $294.38 | 1,600 |
| 01:01 PM | $294.36 | Up $0.18 | $294.36 | $294.36 | 100 |
| 01:00 PM | $294.18 | Up $0.00 | $294.38 | $294.18 | 1,100 |
| 12:59 PM | $294.18 | Up $0.75 | $294.18 | $293.56 | 4,300 |
| 12:58 PM | $293.44 | Up $0.00 | $293.44 | $293.44 | 300 |
| 12:57 PM | $293.44 | Down $ -0.01 | $293.44 | $293.44 | 200 |
| 12:56 PM | $293.45 | Up $0.00 | $293.45 | $293.45 | 200 |
| 12:55 PM | $293.45 | Down $ -0.53 | $293.45 | $293.45 | 300 |
| 12:54 PM | $293.97 | Up $0.39 | $293.97 | $293.58 | 400 |
| 12:53 PM | $293.58 | Down $ -0.11 | $293.68 | $293.58 | 300 |
| 12:52 PM | $293.69 | Up $0.06 | $293.69 | $293.68 | 400 |
| 12:51 PM | $293.64 | Down $0.00 | $293.64 | $293.64 | 1,500 |
| 12:50 PM | $293.64 | Down $ -0.05 | $293.98 | $293.47 | 9,900 |
| 12:49 PM | $293.69 | Down $ -0.59 | $293.69 | $293.69 | 100 |
| 12:45 PM | $294.28 | Up $0.10 | $294.28 | $294.27 | 200 |
| 12:45 PM | $294.28 | Up $0.00 | $294.28 | $294.27 | 0 |
| 12:45 PM | $294.28 | Up $0.00 | $294.28 | $294.27 | 0 |
| 12:45 PM | $294.28 | Up $0.00 | $294.28 | $294.27 | 0 |
| 12:43 PM | $294.18 | Up $0.78 | $294.18 | $293.50 | 1,200 |
| 12:43 PM | $294.18 | Up $0.00 | $294.18 | $293.50 | 0 |
| 12:41 PM | $293.40 | Up $0.09 | $293.40 | $292.98 | 4,200 |
| 12:41 PM | $293.40 | Up $0.00 | $293.40 | $292.98 | 0 |
| 12:40 PM | $293.31 | Up $0.90 | $293.31 | $292.20 | 3,600 |
| 12:39 PM | $292.41 | Down $ -1.09 | $293.02 | $292.41 | 2,700 |
| 12:38 PM | $293.50 | Down $ -3.31 | $296.27 | $293.50 | 9,700 |
| 12:36 PM | $296.81 | Up $0.36 | $296.81 | $296.29 | 1,400 |
| 12:36 PM | $296.81 | Up $0.00 | $296.81 | $296.29 | 0 |
| 12:33 PM | $296.45 | Down $ -0.24 | $296.60 | $296.27 | 1,500 |
| 12:33 PM | $296.45 | Up $0.00 | $296.60 | $296.27 | 0 |
| 12:33 PM | $296.45 | Up $0.00 | $296.60 | $296.27 | 0 |
| 12:32 PM | $296.69 | Up $0.47 | $296.69 | $296.44 | 1,500 |
| 12:31 PM | $296.22 | Up $0.09 | $296.46 | $296.20 | 2,900 |
| 12:30 PM | $296.13 | Down $ -0.03 | $296.13 | $296.13 | 800 |
| 12:28 PM | $296.16 | Down $ -0.27 | $296.16 | $296.16 | 200 |
| 12:28 PM | $296.16 | Up $0.00 | $296.16 | $296.16 | 0 |
| 12:27 PM | $296.43 | Down $ -0.36 | $296.43 | $296.43 | 100 |
| 12:26 PM | $296.79 | Up $0.50 | $296.79 | $296.30 | 400 |
| 12:25 PM | $296.29 | Up $0.32 | $296.29 | $296.00 | 1,100 |
| 12:24 PM | $295.97 | Up $0.37 | $295.97 | $295.92 | 500 |
| 12:23 PM | $295.60 | Down $ -0.25 | $295.77 | $295.60 | 200 |
| 12:22 PM | $295.85 | Up $0.22 | $295.94 | $295.01 | 2,700 |
| 12:20 PM | $295.63 | Up $0.16 | $295.63 | $294.98 | 2,600 |
| 12:20 PM | $295.63 | Up $0.00 | $295.63 | $294.98 | 0 |
| 12:19 PM | $295.47 | Down $ -0.37 | $295.95 | $295.44 | 500 |
| 12:18 PM | $295.84 | Up $0.21 | $295.84 | $295.61 | 2,800 |
| 12:17 PM | $295.63 | Up $0.23 | $295.63 | $295.63 | 100 |
| 12:16 PM | $295.40 | Down $ -0.57 | $295.75 | $295.00 | 6,900 |
| 12:15 PM | $295.97 | Down $ -0.06 | $295.97 | $295.97 | 100 |
| 12:12 PM | $296.03 | Up $0.18 | $296.03 | $295.86 | 1,900 |
| 12:12 PM | $296.03 | Up $0.00 | $296.03 | $295.86 | 0 |
| 12:12 PM | $296.03 | Up $0.00 | $296.03 | $295.86 | 0 |
| 12:10 PM | $295.85 | Up $0.05 | $295.85 | $295.85 | 100 |
| 12:10 PM | $295.85 | Up $0.00 | $295.85 | $295.85 | 0 |
| 12:09 PM | $295.80 | Up $0.26 | $295.80 | $295.80 | 500 |
| 12:08 PM | $295.54 | Down $ -0.46 | $296.00 | $295.54 | 1,000 |
| 12:07 PM | $296.00 | Down $ -0.35 | $296.35 | $296.00 | 900 |
| 12:06 PM | $296.35 | Down $ -1.28 | $297.63 | $296.31 | 4,000 |
| 12:05 PM | $297.63 | Down $ -0.02 | $297.65 | $297.63 | 200 |
| 12:04 PM | $297.65 | Down $ -0.33 | $297.83 | $297.65 | 300 |
| 12:03 PM | $297.98 | Down $ -0.04 | $297.98 | $297.97 | 200 |
| 12:02 PM | $298.02 | Up $0.36 | $298.84 | $297.63 | 600 |
| 12:01 PM | $297.66 | Down $ -0.89 | $297.66 | $297.66 | 100 |
| 11:57 AM | $298.55 | Up $0.00 | $298.55 | $298.55 | 800 |
| 11:57 AM | $298.55 | Up $0.00 | $298.55 | $298.55 | 0 |
| 11:57 AM | $298.55 | Up $0.00 | $298.55 | $298.55 | 0 |
| 11:57 AM | $298.55 | Up $0.00 | $298.55 | $298.55 | 0 |
| 11:56 AM | $298.55 | Down $ -0.44 | $298.55 | $298.00 | 2,500 |
| 11:54 AM | $298.99 | Up $0.28 | $298.99 | $298.43 | 500 |
| 11:54 AM | $298.99 | Up $0.00 | $298.99 | $298.43 | 0 |
| 11:53 AM | $298.72 | Up $0.01 | $298.72 | $298.55 | 200 |
| 11:52 AM | $298.70 | Down $ -0.18 | $298.95 | $298.70 | 1,000 |
| 11:51 AM | $298.88 | Up $0.45 | $298.88 | $298.51 | 2,900 |
| 11:50 AM | $298.43 | Down $ -0.37 | $298.88 | $298.43 | 4,300 |
| 11:47 AM | $298.80 | Down $ -0.33 | $299.07 | $298.80 | 400 |
| 11:47 AM | $298.80 | Up $0.00 | $299.07 | $298.80 | 0 |
| 11:47 AM | $298.80 | Up $0.00 | $299.07 | $298.80 | 0 |
| 11:45 AM | $299.13 | Up $0.09 | $299.13 | $299.13 | 100 |
| 11:45 AM | $299.13 | Up $0.00 | $299.13 | $299.13 | 0 |
| 11:43 AM | $299.04 | Up $0.09 | $299.04 | $299.00 | 500 |
| 11:43 AM | $299.04 | Up $0.00 | $299.04 | $299.00 | 0 |
| 11:42 AM | $298.95 | Down $ -0.01 | $299.03 | $298.95 | 500 |
| 11:41 AM | $298.96 | Down $ -0.05 | $298.96 | $298.31 | 2,000 |
| 11:40 AM | $299.01 | Up $0.41 | $299.01 | $299.01 | 100 |
| 11:38 AM | $298.60 | Down $ -0.63 | $298.60 | $298.50 | 600 |
| 11:38 AM | $298.60 | Up $0.00 | $298.60 | $298.50 | 0 |
| 11:35 AM | $299.23 | Up $0.00 | $299.24 | $299.23 | 500 |
| 11:35 AM | $299.23 | Up $0.00 | $299.24 | $299.23 | 0 |
| 11:35 AM | $299.23 | Up $0.00 | $299.24 | $299.23 | 0 |
| 11:34 AM | $299.23 | Up $0.70 | $299.23 | $299.22 | 900 |
| 11:32 AM | $298.53 | Down $ -0.47 | $298.53 | $298.53 | 200 |
| 11:32 AM | $298.53 | Up $0.00 | $298.53 | $298.53 | 0 |
| 11:31 AM | $299.00 | Down $ -0.29 | $299.38 | $299.00 | 1,200 |
| 11:29 AM | $299.29 | Down $ -0.41 | $299.30 | $299.29 | 400 |
| 11:29 AM | $299.29 | Up $0.00 | $299.30 | $299.29 | 0 |
| 11:27 AM | $299.70 | Down $ -0.30 | $299.70 | $299.50 | 2,800 |
| 11:27 AM | $299.70 | Up $0.00 | $299.70 | $299.50 | 0 |
| 11:26 AM | $300.00 | Down $ -0.40 | $300.03 | $300.00 | 1,400 |
| 11:25 AM | $300.40 | Down $ -0.10 | $300.40 | $300.12 | 1,400 |
| 11:24 AM | $300.50 | Down $ -1.28 | $301.07 | $300.50 | 4,100 |
| 11:22 AM | $301.78 | Down $ -0.13 | $301.78 | $301.78 | 100 |
| 11:22 AM | $301.78 | Up $0.00 | $301.78 | $301.78 | 0 |
| 11:19 AM | $301.91 | Down $ -0.44 | $302.23 | $301.91 | 600 |
| 11:19 AM | $301.91 | Up $0.00 | $302.23 | $301.91 | 0 |
| 11:19 AM | $301.91 | Up $0.00 | $302.23 | $301.91 | 0 |
| 11:18 AM | $302.35 | Up $0.31 | $302.35 | $302.26 | 600 |
| 11:17 AM | $302.05 | Down $0.00 | $302.05 | $302.00 | 1,000 |
| 11:16 AM | $302.05 | Down $ -0.23 | $302.05 | $302.05 | 200 |
| 11:15 AM | $302.28 | Up $0.05 | $302.28 | $302.28 | 100 |
| 11:13 AM | $302.23 | Up $0.18 | $302.23 | $301.93 | 1,500 |
| 11:13 AM | $302.23 | Up $0.00 | $302.23 | $301.93 | 0 |
| 11:12 AM | $302.05 | Down $ -0.24 | $302.05 | $301.63 | 4,700 |
| 11:11 AM | $302.29 | Down $ -0.32 | $302.35 | $302.01 | 2,700 |
| 11:10 AM | $302.61 | Up $0.20 | $302.61 | $302.59 | 600 |
| 11:07 AM | $302.41 | Up $0.13 | $302.41 | $302.27 | 1,200 |
| 11:07 AM | $302.41 | Up $0.00 | $302.41 | $302.27 | 0 |
| 11:07 AM | $302.41 | Up $0.00 | $302.41 | $302.27 | 0 |
| 11:06 AM | $302.28 | Up $0.16 | $302.28 | $302.22 | 300 |
| 11:05 AM | $302.12 | Down $ -0.48 | $302.22 | $302.00 | 1,700 |
| 11:03 AM | $302.60 | Up $0.35 | $302.90 | $302.25 | 1,600 |
| 11:03 AM | $302.60 | Up $0.00 | $302.90 | $302.25 | 0 |
| 11:01 AM | $302.25 | Down $ -0.46 | $302.25 | $302.25 | 100 |
| 11:01 AM | $302.25 | Up $0.00 | $302.25 | $302.25 | 0 |
| 11:00 AM | $302.71 | Up $0.77 | $302.71 | $302.70 | 300 |
| 10:58 AM | $301.94 | Down $ -0.63 | $302.24 | $301.94 | 300 |
| 10:58 AM | $301.94 | Up $0.00 | $302.24 | $301.94 | 0 |
| 10:57 AM | $302.57 | Up $0.03 | $302.57 | $302.57 | 100 |
| 10:55 AM | $302.54 | Up $0.17 | $302.54 | $302.35 | 200 |
| 10:55 AM | $302.54 | Up $0.00 | $302.54 | $302.35 | 0 |
| 10:54 AM | $302.37 | Up $0.68 | $302.37 | $301.78 | 800 |
| 10:53 AM | $301.69 | Up $0.05 | $302.11 | $301.64 | 1,700 |
| 10:51 AM | $301.64 | Down $ -0.32 | $302.52 | $301.64 | 400 |
| 10:51 AM | $301.64 | Up $0.00 | $302.52 | $301.64 | 0 |
| 10:50 AM | $301.96 | Up $0.19 | $301.96 | $301.48 | 2,800 |
| 10:49 AM | $301.77 | Down $ -0.41 | $302.00 | $301.77 | 300 |
| 10:48 AM | $302.18 | Down $ -2.18 | $303.00 | $302.01 | 2,200 |
| 10:47 AM | $304.36 | Down $ -0.29 | $304.36 | $304.06 | 200 |
| 10:46 AM | $304.65 | Down $ -0.24 | $304.65 | $304.37 | 800 |
| 10:45 AM | $304.89 | Up $0.27 | $304.89 | $304.87 | 400 |
| 10:44 AM | $304.62 | Down $ -0.67 | $304.67 | $304.62 | 300 |
| 10:42 AM | $305.29 | Down $ -0.57 | $305.83 | $305.01 | 1,100 |
| 10:42 AM | $305.29 | Up $0.00 | $305.83 | $305.01 | 0 |
| 10:38 AM | $305.86 | Up $0.53 | $305.86 | $305.54 | 500 |
| 10:38 AM | $305.86 | Up $0.00 | $305.86 | $305.54 | 0 |
| 10:38 AM | $305.86 | Up $0.00 | $305.86 | $305.54 | 0 |
| 10:38 AM | $305.86 | Up $0.00 | $305.86 | $305.54 | 0 |
| 10:36 AM | $305.33 | Up $0.16 | $305.33 | $305.00 | 4,400 |
| 10:36 AM | $305.33 | Up $0.00 | $305.33 | $305.00 | 0 |
| 10:35 AM | $305.17 | Down $ -0.60 | $305.17 | $305.17 | 100 |
| 10:34 AM | $305.77 | Up $0.31 | $306.00 | $305.77 | 300 |
| 10:31 AM | $305.46 | Up $0.22 | $305.46 | $305.46 | 200 |
| 10:31 AM | $305.46 | Up $0.00 | $305.46 | $305.46 | 0 |
| 10:31 AM | $305.46 | Up $0.00 | $305.46 | $305.46 | 0 |
| 10:30 AM | $305.24 | Down $ -1.34 | $305.96 | $305.24 | 500 |
| 10:28 AM | $306.58 | Down $ -0.84 | $307.22 | $306.58 | 1,200 |
| 10:28 AM | $306.58 | Up $0.00 | $307.22 | $306.58 | 0 |
| 10:25 AM | $307.42 | Up $0.09 | $307.42 | $307.40 | 400 |
| 10:25 AM | $307.42 | Up $0.00 | $307.42 | $307.40 | 0 |
| 10:25 AM | $307.42 | Up $0.00 | $307.42 | $307.40 | 0 |
| 10:24 AM | $307.34 | Up $0.54 | $307.34 | $306.99 | 600 |
| 10:23 AM | $306.79 | Up $0.01 | $306.79 | $306.79 | 100 |
| 10:22 AM | $306.78 | Up $0.96 | $306.78 | $305.99 | 800 |
| 10:21 AM | $305.82 | Up $0.04 | $305.82 | $305.55 | 700 |
| 10:18 AM | $305.78 | Down $ -0.47 | $305.92 | $305.78 | 200 |
| 10:18 AM | $305.78 | Up $0.00 | $305.92 | $305.78 | 0 |
| 10:18 AM | $305.78 | Up $0.00 | $305.92 | $305.78 | 0 |
| 10:17 AM | $306.25 | Down $ -0.66 | $306.53 | $306.25 | 1,700 |
| 10:14 AM | $306.91 | Up $0.39 | $306.91 | $306.50 | 1,800 |
| 10:14 AM | $306.91 | Up $0.00 | $306.91 | $306.50 | 0 |
| 10:14 AM | $306.91 | Up $0.00 | $306.91 | $306.50 | 0 |
| 10:13 AM | $306.52 | Down $ -1.52 | $307.42 | $306.51 | 600 |
| 10:12 AM | $308.04 | Up $0.12 | $308.04 | $308.00 | 200 |
| 10:11 AM | $307.92 | Up $0.17 | $307.92 | $307.92 | 100 |
| 10:10 AM | $307.75 | Down $ -0.77 | $308.24 | $307.63 | 400 |
| 10:08 AM | $308.52 | Up $0.74 | $308.52 | $307.83 | 1,100 |
| 10:08 AM | $308.52 | Up $0.00 | $308.52 | $307.83 | 0 |
| 10:07 AM | $307.78 | Down $ -0.51 | $308.02 | $307.78 | 1,000 |
| 10:06 AM | $308.29 | Up $0.28 | $308.29 | $308.15 | 200 |
| 10:04 AM | $308.01 | Down $ -1.98 | $309.63 | $308.01 | 1,200 |
| 10:04 AM | $308.01 | Up $0.00 | $309.63 | $308.01 | 0 |
| 10:01 AM | $309.99 | Down $ -0.32 | $310.24 | $309.99 | 200 |
| 10:01 AM | $309.99 | Up $0.00 | $310.24 | $309.99 | 0 |
| 10:01 AM | $309.99 | Up $0.00 | $310.24 | $309.99 | 0 |
| 10:00 AM | $310.31 | Down $ -0.15 | $310.42 | $310.31 | 300 |
| 09:59 AM | $310.46 | Up $0.47 | $311.20 | $310.12 | 1,800 |
| 09:58 AM | $309.99 | Up $0.02 | $309.99 | $309.90 | 300 |
| 09:57 AM | $309.97 | Down $ -0.03 | $309.97 | $309.46 | 900 |
| 09:56 AM | $310.00 | Up $0.30 | $310.30 | $310.00 | 600 |
| 09:55 AM | $309.70 | Up $0.20 | $309.70 | $309.50 | 500 |
| 09:53 AM | $309.50 | Down $ -0.60 | $309.50 | $309.50 | 100 |
| 09:53 AM | $309.50 | Up $0.00 | $309.50 | $309.50 | 0 |
| 09:52 AM | $310.10 | Up $0.60 | $310.10 | $310.10 | 200 |
| 09:49 AM | $309.50 | Down $ -0.02 | $309.52 | $309.39 | 700 |
| 09:49 AM | $309.50 | Up $0.00 | $309.52 | $309.39 | 0 |
| 09:49 AM | $309.50 | Up $0.00 | $309.52 | $309.39 | 0 |
| 09:48 AM | $309.52 | Down $ -0.29 | $310.17 | $309.52 | 500 |
| 09:46 AM | $309.81 | Down $ -1.25 | $310.80 | $309.81 | 1,200 |
| 09:46 AM | $309.81 | Up $0.00 | $310.80 | $309.81 | 0 |
| 09:45 AM | $311.06 | Up $3.03 | $311.06 | $308.74 | 6,500 |
| 09:44 AM | $308.03 | Down $ -0.98 | $308.98 | $308.03 | 200 |
| 09:43 AM | $309.00 | Up $1.00 | $309.00 | $308.98 | 1,100 |
| 09:42 AM | $308.00 | Down $ -0.80 | $308.00 | $308.00 | 400 |
| 09:41 AM | $308.80 | Up $0.80 | $308.80 | $307.40 | 1,900 |
| 09:40 AM | $308.00 | Down $ -1.68 | $308.00 | $307.98 | 200 |
| 09:39 AM | $309.68 | Down $ -1.19 | $309.68 | $309.68 | 100 |
| 09:35 AM | $310.87 | Up $3.77 | $310.88 | $307.49 | 3,700 |
| 09:35 AM | $310.87 | Up $0.00 | $310.88 | $307.49 | 0 |
| 09:35 AM | $310.87 | Up $0.00 | $310.88 | $307.49 | 0 |
| 09:35 AM | $310.87 | Up $0.00 | $310.88 | $307.49 | 0 |
| 09:34 AM | $307.10 | Up $6.68 | $307.10 | $307.10 | 100 |
| 09:30 AM | $300.42 | Down $ -2.08 | $305.22 | $300.42 | 2,900 |
| 09:30 AM | $300.42 | Up $0.00 | $305.22 | $300.42 | 0 |
| 09:30 AM | $300.42 | Up $0.00 | $305.22 | $300.42 | 0 |
| 09:30 AM | $300.42 | Up $0.00 | $305.22 | $300.42 | 0 |
| Previous close | $302.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/06/2026 | $298.95 | $297.66 | $299.55 | $292.20 | 99,400 |
| 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 |
| 28/04/2026 | $235.80 | $237.74 | $239.86 | $235.48 | 167,700 |
Graphs are not available, please refer to the detailed table