Find a quote
BOMBARDIER INC., CL. B, SV
322.06 Down -2.94 (-0.91 %)
Delayed : 2026/06/03 16:30:00
- Previous close $325.00
- Opening $320.00
- Today High $324.34
- Today Low $316.62
- Price Bid $322.00
- Price Ask $322.00
- 52 Weeks High $329.16
- 52 Weeks Low $94.48
- Size Bid 1
- Size Ask 10
- Volume 464,203
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $322.06 | Down $ -0.03 | $322.06 | $322.06 | 42,600 |
| 03:59 PM | $322.09 | Down $ -1.03 | $322.98 | $322.07 | 10,200 |
| 03:58 PM | $323.12 | Down $ -0.09 | $323.30 | $323.06 | 5,400 |
| 03:57 PM | $323.21 | Up $0.05 | $323.42 | $323.15 | 3,900 |
| 03:56 PM | $323.16 | Down $ -0.32 | $323.52 | $323.10 | 15,100 |
| 03:55 PM | $323.48 | Down $ -0.15 | $323.74 | $323.48 | 19,000 |
| 03:54 PM | $323.63 | Up $0.20 | $323.63 | $323.27 | 4,500 |
| 03:53 PM | $323.43 | Up $0.43 | $323.43 | $322.86 | 3,900 |
| 03:52 PM | $323.00 | Up $0.00 | $323.16 | $322.82 | 4,300 |
| 03:51 PM | $323.00 | Down $ -0.10 | $323.10 | $322.75 | 4,300 |
| 03:50 PM | $323.10 | Up $0.27 | $323.25 | $322.98 | 900 |
| 03:49 PM | $322.83 | Down $ -0.09 | $323.15 | $322.83 | 5,700 |
| 03:48 PM | $322.92 | Up $0.17 | $323.00 | $322.74 | 2,800 |
| 03:47 PM | $322.75 | Down $ -0.05 | $323.00 | $322.75 | 1,400 |
| 03:46 PM | $322.80 | Up $0.27 | $323.12 | $322.80 | 800 |
| 03:45 PM | $322.53 | Down $ -0.38 | $323.00 | $322.53 | 2,100 |
| 03:44 PM | $322.91 | Up $0.06 | $322.91 | $322.85 | 1,300 |
| 03:43 PM | $322.85 | Up $0.84 | $323.05 | $322.08 | 7,900 |
| 03:42 PM | $322.01 | Up $0.01 | $322.01 | $321.79 | 5,000 |
| 03:40 PM | $322.00 | Up $0.20 | $322.10 | $321.95 | 2,500 |
| 03:40 PM | $322.00 | Up $0.00 | $322.10 | $321.95 | 0 |
| 03:39 PM | $321.80 | Up $0.20 | $321.80 | $321.59 | 1,100 |
| 03:38 PM | $321.60 | Down $ -0.02 | $321.79 | $321.60 | 1,200 |
| 03:37 PM | $321.63 | Up $0.20 | $321.63 | $321.63 | 500 |
| 03:36 PM | $321.42 | Down $ -0.40 | $321.83 | $321.42 | 900 |
| 03:35 PM | $321.82 | Up $0.59 | $321.87 | $321.42 | 2,200 |
| 03:34 PM | $321.23 | Down $ -0.43 | $321.66 | $321.21 | 2,800 |
| 03:33 PM | $321.66 | Up $0.00 | $321.66 | $321.66 | 100 |
| 03:32 PM | $321.66 | Up $0.15 | $321.69 | $321.16 | 400 |
| 03:28 PM | $321.51 | Down $ -0.63 | $322.34 | $321.51 | 4,900 |
| 03:28 PM | $321.51 | Up $0.00 | $322.34 | $321.51 | 0 |
| 03:28 PM | $321.51 | Up $0.00 | $322.34 | $321.51 | 0 |
| 03:28 PM | $321.51 | Up $0.00 | $322.34 | $321.51 | 0 |
| 03:27 PM | $322.14 | Down $ -0.04 | $322.42 | $322.14 | 1,900 |
| 03:26 PM | $322.18 | Down $ -0.03 | $322.18 | $322.18 | 100 |
| 03:25 PM | $322.22 | Up $0.04 | $322.38 | $322.08 | 1,300 |
| 03:24 PM | $322.18 | Down $ -0.20 | $322.18 | $321.91 | 600 |
| 03:23 PM | $322.38 | Up $0.47 | $322.38 | $322.18 | 300 |
| 03:22 PM | $321.91 | Down $ -0.28 | $321.91 | $321.91 | 100 |
| 03:21 PM | $322.20 | Up $0.06 | $322.20 | $321.91 | 900 |
| 03:20 PM | $322.13 | Up $0.69 | $322.13 | $322.11 | 600 |
| 03:18 PM | $321.44 | Up $0.28 | $321.44 | $321.15 | 1,600 |
| 03:18 PM | $321.44 | Up $0.00 | $321.44 | $321.15 | 0 |
| 03:17 PM | $321.16 | Down $ -0.65 | $321.64 | $321.05 | 3,600 |
| 03:16 PM | $321.81 | Down $ -0.28 | $321.81 | $321.81 | 300 |
| 03:15 PM | $322.09 | Up $0.02 | $322.14 | $321.93 | 500 |
| 03:14 PM | $322.07 | Down $ -0.61 | $322.09 | $321.81 | 1,300 |
| 03:11 PM | $322.68 | Down $ -0.44 | $323.08 | $322.68 | 700 |
| 03:11 PM | $322.68 | Up $0.00 | $323.08 | $322.68 | 0 |
| 03:11 PM | $322.68 | Up $0.00 | $323.08 | $322.68 | 0 |
| 03:10 PM | $323.13 | Down $ -0.06 | $323.13 | $323.01 | 200 |
| 03:07 PM | $323.18 | Up $0.23 | $323.35 | $322.94 | 7,900 |
| 03:07 PM | $323.18 | Up $0.00 | $323.35 | $322.94 | 0 |
| 03:07 PM | $323.18 | Up $0.00 | $323.35 | $322.94 | 0 |
| 03:06 PM | $322.95 | Down $ -0.02 | $323.07 | $322.94 | 3,600 |
| 03:04 PM | $322.97 | Up $0.02 | $322.97 | $322.97 | 100 |
| 03:04 PM | $322.97 | Up $0.00 | $322.97 | $322.97 | 0 |
| 03:02 PM | $322.95 | Down $ -0.12 | $323.18 | $322.95 | 200 |
| 03:02 PM | $322.95 | Up $0.00 | $323.18 | $322.95 | 0 |
| 03:01 PM | $323.07 | Up $0.13 | $323.07 | $323.07 | 100 |
| 03:00 PM | $322.94 | Down $ -0.24 | $323.07 | $322.94 | 1,200 |
| 02:59 PM | $323.18 | Up $0.47 | $323.18 | $323.18 | 100 |
| 02:56 PM | $322.71 | Down $ -0.34 | $322.83 | $322.71 | 400 |
| 02:56 PM | $322.71 | Up $0.00 | $322.83 | $322.71 | 0 |
| 02:56 PM | $322.71 | Up $0.00 | $322.83 | $322.71 | 0 |
| 02:54 PM | $323.05 | Up $0.12 | $323.05 | $323.05 | 100 |
| 02:54 PM | $323.05 | Up $0.00 | $323.05 | $323.05 | 0 |
| 02:53 PM | $322.94 | Down $ -0.27 | $323.14 | $322.94 | 800 |
| 02:52 PM | $323.21 | Up $0.06 | $323.21 | $322.71 | 300 |
| 02:51 PM | $323.15 | Up $0.11 | $323.15 | $323.15 | 100 |
| 02:49 PM | $323.04 | Up $0.05 | $323.14 | $323.04 | 2,100 |
| 02:49 PM | $323.04 | Up $0.00 | $323.14 | $323.04 | 0 |
| 02:48 PM | $322.99 | Up $0.14 | $323.00 | $322.85 | 500 |
| 02:47 PM | $322.85 | Up $0.04 | $322.85 | $322.85 | 200 |
| 02:46 PM | $322.81 | Up $0.04 | $322.81 | $322.81 | 100 |
| 02:45 PM | $322.77 | Up $0.04 | $322.77 | $322.75 | 200 |
| 02:44 PM | $322.73 | Up $0.14 | $322.73 | $322.35 | 1,400 |
| 02:43 PM | $322.59 | Up $0.09 | $322.59 | $322.59 | 100 |
| 02:42 PM | $322.50 | Up $0.25 | $322.50 | $322.34 | 300 |
| 02:40 PM | $322.25 | Down $ -0.04 | $322.25 | $322.25 | 100 |
| 02:40 PM | $322.25 | Up $0.00 | $322.25 | $322.25 | 0 |
| 02:39 PM | $322.29 | Down $ -0.10 | $322.81 | $322.24 | 1,300 |
| 02:38 PM | $322.39 | Down $ -0.48 | $322.39 | $322.39 | 100 |
| 02:37 PM | $322.87 | Up $0.47 | $322.87 | $322.86 | 500 |
| 02:36 PM | $322.40 | Down $ -0.22 | $322.40 | $322.40 | 100 |
| 02:35 PM | $322.62 | Up $0.00 | $322.62 | $322.62 | 200 |
| 02:34 PM | $322.62 | Up $0.18 | $322.64 | $322.62 | 500 |
| 02:33 PM | $322.44 | Down $ -1.11 | $323.03 | $322.44 | 3,000 |
| 02:32 PM | $323.55 | Up $0.26 | $323.55 | $323.51 | 300 |
| 02:31 PM | $323.29 | Down $ -0.51 | $324.00 | $323.06 | 15,600 |
| 02:30 PM | $323.80 | Down $ -0.20 | $324.34 | $323.80 | 3,300 |
| 02:29 PM | $324.00 | Up $0.12 | $324.00 | $323.88 | 4,700 |
| 02:28 PM | $323.88 | Down $ -0.12 | $324.00 | $323.88 | 5,900 |
| 02:27 PM | $324.00 | Up $0.02 | $324.00 | $323.60 | 2,300 |
| 02:26 PM | $323.98 | Up $0.39 | $324.00 | $323.65 | 800 |
| 02:25 PM | $323.59 | Up $0.09 | $323.59 | $323.59 | 100 |
| 02:24 PM | $323.50 | Down $ -0.30 | $324.00 | $323.40 | 2,700 |
| 02:23 PM | $323.80 | Up $0.78 | $323.80 | $323.09 | 1,800 |
| 02:21 PM | $323.02 | Up $0.10 | $323.32 | $322.79 | 1,500 |
| 02:21 PM | $323.02 | Up $0.00 | $323.32 | $322.79 | 0 |
| 02:20 PM | $322.92 | Up $0.25 | $322.92 | $322.92 | 100 |
| 02:18 PM | $322.67 | Down $ -0.08 | $322.75 | $322.67 | 200 |
| 02:18 PM | $322.67 | Up $0.00 | $322.75 | $322.67 | 0 |
| 02:17 PM | $322.75 | Up $0.40 | $322.75 | $322.24 | 1,200 |
| 02:15 PM | $322.35 | Down $ -0.40 | $322.36 | $322.35 | 200 |
| 02:15 PM | $322.35 | Up $0.00 | $322.36 | $322.35 | 0 |
| 02:10 PM | $322.75 | Down $ -0.56 | $322.96 | $322.75 | 1,700 |
| 02:10 PM | $322.75 | Up $0.00 | $322.96 | $322.75 | 0 |
| 02:10 PM | $322.75 | Up $0.00 | $322.96 | $322.75 | 0 |
| 02:10 PM | $322.75 | Up $0.00 | $322.96 | $322.75 | 0 |
| 02:10 PM | $322.75 | Up $0.00 | $322.96 | $322.75 | 0 |
| 02:08 PM | $323.31 | Up $0.37 | $323.31 | $323.31 | 100 |
| 02:08 PM | $323.31 | Up $0.00 | $323.31 | $323.31 | 0 |
| 02:07 PM | $322.94 | Up $0.21 | $323.17 | $322.94 | 900 |
| 02:04 PM | $322.73 | Up $0.77 | $322.73 | $322.32 | 1,200 |
| 02:04 PM | $322.73 | Up $0.00 | $322.73 | $322.32 | 0 |
| 02:04 PM | $322.73 | Up $0.00 | $322.73 | $322.32 | 0 |
| 02:03 PM | $321.96 | Up $0.02 | $321.97 | $321.96 | 300 |
| 02:02 PM | $321.94 | Down $ -1.20 | $322.00 | $321.91 | 1,300 |
| 02:01 PM | $323.14 | Down $ -0.23 | $323.25 | $323.14 | 800 |
| 02:00 PM | $323.37 | Up $0.15 | $323.38 | $323.37 | 400 |
| 01:54 PM | $323.22 | Down $ -0.18 | $323.40 | $323.22 | 400 |
| 01:54 PM | $323.22 | Up $0.00 | $323.40 | $323.22 | 0 |
| 01:54 PM | $323.22 | Up $0.00 | $323.40 | $323.22 | 0 |
| 01:54 PM | $323.22 | Up $0.00 | $323.40 | $323.22 | 0 |
| 01:54 PM | $323.22 | Up $0.00 | $323.40 | $323.22 | 0 |
| 01:54 PM | $323.22 | Up $0.00 | $323.40 | $323.22 | 0 |
| 01:53 PM | $323.40 | Down $ -0.10 | $323.63 | $323.40 | 900 |
| 01:49 PM | $323.50 | Up $0.15 | $323.50 | $323.50 | 100 |
| 01:49 PM | $323.50 | Up $0.00 | $323.50 | $323.50 | 0 |
| 01:49 PM | $323.50 | Up $0.00 | $323.50 | $323.50 | 0 |
| 01:49 PM | $323.50 | Up $0.00 | $323.50 | $323.50 | 0 |
| 01:48 PM | $323.35 | Up $0.35 | $323.35 | $323.23 | 500 |
| 01:45 PM | $323.00 | Down $ -0.02 | $323.13 | $323.00 | 300 |
| 01:45 PM | $323.00 | Up $0.00 | $323.13 | $323.00 | 0 |
| 01:45 PM | $323.00 | Up $0.00 | $323.13 | $323.00 | 0 |
| 01:43 PM | $323.02 | Down $ -0.34 | $323.41 | $323.02 | 800 |
| 01:43 PM | $323.02 | Up $0.00 | $323.41 | $323.02 | 0 |
| 01:42 PM | $323.36 | Up $0.55 | $323.36 | $323.09 | 600 |
| 01:40 PM | $322.81 | Down $ -0.36 | $323.14 | $322.81 | 700 |
| 01:40 PM | $322.81 | Up $0.00 | $323.14 | $322.81 | 0 |
| 01:38 PM | $323.17 | Up $0.37 | $323.17 | $323.14 | 200 |
| 01:38 PM | $323.17 | Up $0.00 | $323.17 | $323.14 | 0 |
| 01:36 PM | $322.80 | Down $ -0.14 | $323.17 | $322.80 | 800 |
| 01:36 PM | $322.80 | Up $0.00 | $323.17 | $322.80 | 0 |
| 01:35 PM | $322.94 | Up $0.41 | $323.07 | $322.94 | 1,100 |
| 01:29 PM | $322.53 | Up $0.54 | $323.25 | $321.73 | 7,500 |
| 01:29 PM | $322.53 | Up $0.00 | $323.25 | $321.73 | 0 |
| 01:29 PM | $322.53 | Up $0.00 | $323.25 | $321.73 | 0 |
| 01:29 PM | $322.53 | Up $0.00 | $323.25 | $321.73 | 0 |
| 01:29 PM | $322.53 | Up $0.00 | $323.25 | $321.73 | 0 |
| 01:29 PM | $322.53 | Up $0.00 | $323.25 | $321.73 | 0 |
| 01:28 PM | $321.99 | Up $0.19 | $322.00 | $321.95 | 400 |
| 01:26 PM | $321.80 | Up $0.69 | $321.93 | $321.80 | 500 |
| 01:26 PM | $321.80 | Up $0.00 | $321.93 | $321.80 | 0 |
| 01:25 PM | $321.11 | Up $0.48 | $321.41 | $320.96 | 2,200 |
| 01:23 PM | $320.63 | Down $ -0.37 | $320.84 | $320.63 | 500 |
| 01:23 PM | $320.63 | Up $0.00 | $320.84 | $320.63 | 0 |
| 01:22 PM | $321.00 | Down $ -0.04 | $321.07 | $321.00 | 1,200 |
| 01:21 PM | $321.04 | Down $ -0.77 | $321.04 | $321.04 | 100 |
| 01:19 PM | $321.81 | Up $0.51 | $321.81 | $321.81 | 100 |
| 01:19 PM | $321.81 | Up $0.00 | $321.81 | $321.81 | 0 |
| 01:17 PM | $321.30 | Down $ -1.00 | $322.11 | $321.30 | 2,100 |
| 01:17 PM | $321.30 | Up $0.00 | $322.11 | $321.30 | 0 |
| 01:15 PM | $322.30 | Down $ -0.20 | $322.50 | $322.30 | 1,200 |
| 01:15 PM | $322.30 | Up $0.00 | $322.50 | $322.30 | 0 |
| 01:13 PM | $322.50 | Up $0.00 | $322.58 | $322.50 | 1,400 |
| 01:13 PM | $322.50 | Up $0.00 | $322.58 | $322.50 | 0 |
| 01:12 PM | $322.50 | Up $0.38 | $322.50 | $322.11 | 1,700 |
| 01:10 PM | $322.12 | Down $ -0.65 | $322.18 | $322.12 | 1,400 |
| 01:10 PM | $322.12 | Up $0.00 | $322.18 | $322.12 | 0 |
| 01:09 PM | $322.77 | Up $0.14 | $322.77 | $322.77 | 200 |
| 01:07 PM | $322.63 | Up $1.06 | $322.63 | $321.58 | 2,400 |
| 01:07 PM | $322.63 | Up $0.00 | $322.63 | $321.58 | 0 |
| 01:06 PM | $321.57 | Up $0.07 | $321.57 | $321.50 | 1,600 |
| 01:04 PM | $321.50 | Up $0.00 | $321.63 | $321.00 | 2,300 |
| 01:04 PM | $321.50 | Up $0.00 | $321.63 | $321.00 | 0 |
| 01:02 PM | $321.50 | Down $ -0.50 | $321.50 | $321.50 | 300 |
| 01:02 PM | $321.50 | Up $0.00 | $321.50 | $321.50 | 0 |
| 01:01 PM | $322.00 | Up $0.00 | $322.00 | $322.00 | 800 |
| 01:00 PM | $322.00 | Up $0.32 | $322.00 | $321.93 | 3,700 |
| 12:59 PM | $321.68 | Up $0.18 | $321.68 | $321.68 | 100 |
| 12:57 PM | $321.50 | Up $0.85 | $321.50 | $320.80 | 1,200 |
| 12:57 PM | $321.50 | Up $0.00 | $321.50 | $320.80 | 0 |
| 12:56 PM | $320.65 | Up $0.55 | $320.65 | $320.60 | 300 |
| 12:55 PM | $320.10 | Up $0.21 | $320.10 | $319.91 | 2,200 |
| 12:53 PM | $319.89 | Up $0.09 | $319.89 | $319.89 | 100 |
| 12:53 PM | $319.89 | Up $0.00 | $319.89 | $319.89 | 0 |
| 12:52 PM | $319.80 | Up $0.21 | $319.80 | $319.80 | 100 |
| 12:51 PM | $319.59 | Down $ -0.02 | $319.59 | $319.57 | 300 |
| 12:50 PM | $319.61 | Up $0.22 | $319.69 | $319.60 | 1,100 |
| 12:42 PM | $319.39 | Up $0.00 | $319.39 | $319.39 | 100 |
| 12:42 PM | $319.39 | Up $0.00 | $319.39 | $319.39 | 0 |
| 12:42 PM | $319.39 | Up $0.00 | $319.39 | $319.39 | 0 |
| 12:42 PM | $319.39 | Up $0.00 | $319.39 | $319.39 | 0 |
| 12:42 PM | $319.39 | Up $0.00 | $319.39 | $319.39 | 0 |
| 12:42 PM | $319.39 | Up $0.00 | $319.39 | $319.39 | 0 |
| 12:42 PM | $319.39 | Up $0.00 | $319.39 | $319.39 | 0 |
| 12:42 PM | $319.39 | Up $0.00 | $319.39 | $319.39 | 0 |
| 12:41 PM | $319.39 | Up $0.00 | $319.60 | $319.39 | 300 |
| 12:39 PM | $319.39 | Up $0.18 | $319.45 | $319.36 | 400 |
| 12:39 PM | $319.39 | Up $0.00 | $319.45 | $319.36 | 0 |
| 12:38 PM | $319.21 | Down $ -0.09 | $319.21 | $319.00 | 1,200 |
| 12:37 PM | $319.30 | Up $0.30 | $319.43 | $319.02 | 900 |
| 12:36 PM | $319.00 | Down $ -0.19 | $319.00 | $319.00 | 200 |
| 12:34 PM | $319.19 | Up $0.29 | $319.19 | $319.00 | 200 |
| 12:34 PM | $319.19 | Up $0.00 | $319.19 | $319.00 | 0 |
| 12:30 PM | $318.90 | Down $ -0.13 | $319.04 | $318.90 | 300 |
| 12:30 PM | $318.90 | Up $0.00 | $319.04 | $318.90 | 0 |
| 12:30 PM | $318.90 | Up $0.00 | $319.04 | $318.90 | 0 |
| 12:30 PM | $318.90 | Up $0.00 | $319.04 | $318.90 | 0 |
| 12:29 PM | $319.03 | Up $0.11 | $319.03 | $319.02 | 300 |
| 12:27 PM | $318.92 | Up $0.15 | $318.92 | $318.92 | 100 |
| 12:27 PM | $318.92 | Up $0.00 | $318.92 | $318.92 | 0 |
| 12:26 PM | $318.77 | Up $0.15 | $318.77 | $318.66 | 300 |
| 12:25 PM | $318.62 | Down $ -0.05 | $318.98 | $318.62 | 400 |
| 12:24 PM | $318.67 | Down $ -0.25 | $318.92 | $318.67 | 1,500 |
| 12:22 PM | $318.92 | Up $0.29 | $318.97 | $318.72 | 800 |
| 12:22 PM | $318.92 | Up $0.00 | $318.97 | $318.72 | 0 |
| 12:21 PM | $318.63 | Up $0.13 | $318.63 | $318.30 | 6,700 |
| 12:20 PM | $318.50 | Up $0.00 | $318.50 | $318.50 | 100 |
| 12:19 PM | $318.50 | Up $0.00 | $318.50 | $318.37 | 1,100 |
| 12:18 PM | $318.50 | Up $0.00 | $318.50 | $318.50 | 1,100 |
| 12:17 PM | $318.50 | Up $0.19 | $318.50 | $318.50 | 1,000 |
| 12:13 PM | $318.31 | Down $ -0.50 | $318.36 | $318.31 | 300 |
| 12:13 PM | $318.31 | Up $0.00 | $318.36 | $318.31 | 0 |
| 12:13 PM | $318.31 | Up $0.00 | $318.36 | $318.31 | 0 |
| 12:13 PM | $318.31 | Up $0.00 | $318.36 | $318.31 | 0 |
| 12:12 PM | $318.81 | Up $0.34 | $318.81 | $318.66 | 200 |
| 12:09 PM | $318.47 | Up $0.18 | $318.47 | $318.47 | 400 |
| 12:09 PM | $318.47 | Up $0.00 | $318.47 | $318.47 | 0 |
| 12:09 PM | $318.47 | Up $0.00 | $318.47 | $318.47 | 0 |
| 12:08 PM | $318.30 | Down $0.00 | $318.30 | $318.30 | 100 |
| 12:06 PM | $318.30 | Up $0.14 | $318.56 | $318.30 | 1,600 |
| 12:06 PM | $318.30 | Up $0.00 | $318.56 | $318.30 | 0 |
| 12:03 PM | $318.16 | Up $0.10 | $318.16 | $318.16 | 100 |
| 12:03 PM | $318.16 | Up $0.00 | $318.16 | $318.16 | 0 |
| 12:03 PM | $318.16 | Up $0.00 | $318.16 | $318.16 | 0 |
| 12:02 PM | $318.06 | Up $0.06 | $318.33 | $317.95 | 700 |
| 12:01 PM | $318.00 | Up $0.00 | $318.02 | $318.00 | 800 |
| 12:00 PM | $318.00 | Up $0.00 | $318.00 | $318.00 | 100 |
| 11:59 AM | $318.00 | Down $ -0.01 | $318.01 | $318.00 | 300 |
| 11:58 AM | $318.01 | Up $0.01 | $318.33 | $318.01 | 700 |
| 11:57 AM | $318.00 | Up $0.25 | $318.00 | $318.00 | 100 |
| 11:54 AM | $317.75 | Down $ -0.25 | $317.75 | $317.75 | 100 |
| 11:54 AM | $317.75 | Up $0.00 | $317.75 | $317.75 | 0 |
| 11:54 AM | $317.75 | Up $0.00 | $317.75 | $317.75 | 0 |
| 11:52 AM | $318.00 | Down $ -0.80 | $318.80 | $318.00 | 2,300 |
| 11:52 AM | $318.00 | Up $0.00 | $318.80 | $318.00 | 0 |
| 11:51 AM | $318.80 | Up $0.07 | $318.80 | $318.80 | 400 |
| 11:49 AM | $318.73 | Down $ -0.32 | $318.80 | $318.73 | 500 |
| 11:49 AM | $318.73 | Up $0.00 | $318.80 | $318.73 | 0 |
| 11:48 AM | $319.05 | Up $0.05 | $319.05 | $319.05 | 100 |
| 11:47 AM | $319.00 | Up $0.20 | $319.00 | $318.80 | 600 |
| 11:46 AM | $318.80 | Down $ -0.04 | $318.85 | $318.80 | 700 |
| 11:40 AM | $318.84 | Up $0.34 | $318.84 | $318.54 | 800 |
| 11:40 AM | $318.84 | Up $0.00 | $318.84 | $318.54 | 0 |
| 11:40 AM | $318.84 | Up $0.00 | $318.84 | $318.54 | 0 |
| 11:40 AM | $318.84 | Up $0.00 | $318.84 | $318.54 | 0 |
| 11:40 AM | $318.84 | Up $0.00 | $318.84 | $318.54 | 0 |
| 11:40 AM | $318.84 | Up $0.00 | $318.84 | $318.54 | 0 |
| 11:38 AM | $318.50 | Up $0.00 | $318.50 | $318.50 | 200 |
| 11:38 AM | $318.50 | Up $0.00 | $318.50 | $318.50 | 0 |
| 11:37 AM | $318.50 | Up $0.13 | $318.60 | $318.27 | 800 |
| 11:34 AM | $318.37 | Down $ -0.08 | $318.37 | $318.37 | 100 |
| 11:34 AM | $318.37 | Up $0.00 | $318.37 | $318.37 | 0 |
| 11:34 AM | $318.37 | Up $0.00 | $318.37 | $318.37 | 0 |
| 11:33 AM | $318.45 | Up $0.37 | $318.45 | $318.39 | 300 |
| 11:32 AM | $318.08 | Up $0.58 | $318.08 | $317.89 | 700 |
| 11:31 AM | $317.50 | Down $ -0.05 | $317.75 | $317.50 | 400 |
| 11:29 AM | $317.55 | Up $0.01 | $317.72 | $317.55 | 300 |
| 11:29 AM | $317.55 | Up $0.00 | $317.72 | $317.55 | 0 |
| 11:28 AM | $317.54 | Up $0.71 | $317.54 | $316.62 | 1,700 |
| 11:27 AM | $316.83 | Up $0.15 | $316.83 | $316.83 | 100 |
| 11:23 AM | $316.68 | Down $ -1.65 | $318.40 | $316.68 | 11,800 |
| 11:23 AM | $316.68 | Up $0.00 | $318.40 | $316.68 | 0 |
| 11:23 AM | $316.68 | Up $0.00 | $318.40 | $316.68 | 0 |
| 11:23 AM | $316.68 | Up $0.00 | $318.40 | $316.68 | 0 |
| 11:22 AM | $318.33 | Down $ -1.15 | $319.42 | $318.33 | 2,000 |
| 11:21 AM | $319.48 | Up $0.00 | $319.48 | $319.00 | 1,700 |
| 11:19 AM | $319.48 | Down $ -0.37 | $319.73 | $319.48 | 1,500 |
| 11:19 AM | $319.48 | Up $0.00 | $319.73 | $319.48 | 0 |
| 11:18 AM | $319.85 | Down $ -0.18 | $319.90 | $319.85 | 1,000 |
| 11:17 AM | $320.03 | Down $ -0.22 | $320.10 | $320.03 | 700 |
| 11:16 AM | $320.25 | Up $0.23 | $320.47 | $320.25 | 1,300 |
| 11:15 AM | $320.02 | Up $0.02 | $320.25 | $320.02 | 600 |
| 11:13 AM | $320.00 | Down $ -0.02 | $320.00 | $320.00 | 100 |
| 11:13 AM | $320.00 | Up $0.00 | $320.00 | $320.00 | 0 |
| 11:12 AM | $320.02 | Up $0.02 | $320.02 | $320.02 | 100 |
| 11:11 AM | $320.00 | Up $0.00 | $320.24 | $319.66 | 6,400 |
| 11:09 AM | $320.00 | Up $0.18 | $320.00 | $320.00 | 100 |
| 11:09 AM | $320.00 | Up $0.00 | $320.00 | $320.00 | 0 |
| 11:07 AM | $319.82 | Down $ -0.36 | $320.01 | $319.82 | 700 |
| 11:07 AM | $319.82 | Up $0.00 | $320.01 | $319.82 | 0 |
| 11:05 AM | $320.18 | Up $0.09 | $320.29 | $320.00 | 900 |
| 11:05 AM | $320.18 | Up $0.00 | $320.29 | $320.00 | 0 |
| 11:03 AM | $320.09 | Up $0.04 | $320.33 | $320.09 | 700 |
| 11:03 AM | $320.09 | Up $0.00 | $320.33 | $320.09 | 0 |
| 11:02 AM | $320.05 | Up $0.03 | $320.05 | $320.05 | 100 |
| 11:00 AM | $320.02 | Down $ -0.32 | $320.22 | $320.02 | 500 |
| 11:00 AM | $320.02 | Up $0.00 | $320.22 | $320.02 | 0 |
| 10:58 AM | $320.34 | Down $ -0.27 | $320.34 | $320.34 | 100 |
| 10:58 AM | $320.34 | Up $0.00 | $320.34 | $320.34 | 0 |
| 10:57 AM | $320.61 | Down $ -0.29 | $320.84 | $320.61 | 300 |
| 10:56 AM | $320.90 | Up $0.11 | $320.92 | $320.90 | 200 |
| 10:55 AM | $320.79 | Down $ -0.01 | $320.79 | $320.79 | 100 |
| 10:54 AM | $320.81 | Up $0.03 | $320.81 | $320.81 | 100 |
| 10:53 AM | $320.78 | Up $0.21 | $320.82 | $320.60 | 1,000 |
| 10:52 AM | $320.57 | Down $ -0.02 | $320.57 | $320.50 | 300 |
| 10:51 AM | $320.59 | Up $0.47 | $320.59 | $320.50 | 200 |
| 10:50 AM | $320.12 | Down $ -0.42 | $320.56 | $320.12 | 400 |
| 10:49 AM | $320.54 | Down $ -0.02 | $320.68 | $320.50 | 1,200 |
| 10:48 AM | $320.56 | Up $0.41 | $320.56 | $320.31 | 400 |
| 10:47 AM | $320.15 | Up $0.05 | $320.15 | $320.15 | 100 |
| 10:46 AM | $320.10 | Up $0.36 | $320.33 | $320.10 | 700 |
| 10:44 AM | $319.74 | Down $ -0.56 | $319.90 | $319.74 | 300 |
| 10:44 AM | $319.74 | Up $0.00 | $319.90 | $319.74 | 0 |
| 10:42 AM | $320.30 | Down $ -0.40 | $320.36 | $320.30 | 700 |
| 10:42 AM | $320.30 | Up $0.00 | $320.36 | $320.30 | 0 |
| 10:38 AM | $320.70 | Down $ -0.40 | $321.26 | $320.62 | 1,200 |
| 10:38 AM | $320.70 | Up $0.00 | $321.26 | $320.62 | 0 |
| 10:38 AM | $320.70 | Up $0.00 | $321.26 | $320.62 | 0 |
| 10:38 AM | $320.70 | Up $0.00 | $321.26 | $320.62 | 0 |
| 10:37 AM | $321.10 | Up $1.10 | $321.10 | $320.20 | 1,400 |
| 10:35 AM | $320.00 | Down $ -0.30 | $320.00 | $320.00 | 100 |
| 10:35 AM | $320.00 | Up $0.00 | $320.00 | $320.00 | 0 |
| 10:34 AM | $320.30 | Down $ -0.55 | $320.77 | $320.30 | 1,000 |
| 10:32 AM | $320.85 | Down $ -0.24 | $321.09 | $320.85 | 800 |
| 10:32 AM | $320.85 | Up $0.00 | $321.09 | $320.85 | 0 |
| 10:31 AM | $321.09 | Up $0.05 | $321.09 | $321.09 | 100 |
| 10:30 AM | $321.04 | Up $0.06 | $321.10 | $320.95 | 1,000 |
| 10:29 AM | $320.97 | Up $0.00 | $320.97 | $320.97 | 300 |
| 10:28 AM | $320.97 | Up $0.03 | $320.97 | $320.52 | 400 |
| 10:27 AM | $320.94 | Up $0.05 | $320.94 | $320.94 | 100 |
| 10:26 AM | $320.89 | Down $ -0.04 | $320.95 | $320.87 | 700 |
| 10:25 AM | $320.93 | Up $0.23 | $320.93 | $320.72 | 500 |
| 10:24 AM | $320.70 | Up $0.32 | $320.70 | $320.70 | 100 |
| 10:23 AM | $320.38 | Down $ -0.26 | $320.60 | $320.28 | 700 |
| 10:22 AM | $320.64 | Down $ -1.49 | $321.51 | $320.64 | 1,200 |
| 10:19 AM | $322.13 | Down $ -0.19 | $322.13 | $321.86 | 300 |
| 10:19 AM | $322.13 | Up $0.00 | $322.13 | $321.86 | 0 |
| 10:19 AM | $322.13 | Up $0.00 | $322.13 | $321.86 | 0 |
| 10:18 AM | $322.32 | Down $ -0.54 | $322.80 | $322.32 | 1,900 |
| 10:17 AM | $322.86 | Down $ -0.13 | $323.05 | $322.76 | 1,100 |
| 10:16 AM | $322.99 | Up $0.69 | $322.99 | $322.99 | 100 |
| 10:14 AM | $322.30 | Up $0.41 | $322.30 | $321.97 | 2,300 |
| 10:14 AM | $322.30 | Up $0.00 | $322.30 | $321.97 | 0 |
| 10:13 AM | $321.89 | Up $0.57 | $321.89 | $321.66 | 300 |
| 10:11 AM | $321.32 | Down $ -0.31 | $321.68 | $321.32 | 400 |
| 10:11 AM | $321.32 | Up $0.00 | $321.68 | $321.32 | 0 |
| 10:09 AM | $321.63 | Up $0.63 | $321.63 | $321.12 | 2,200 |
| 10:09 AM | $321.63 | Up $0.00 | $321.63 | $321.12 | 0 |
| 10:08 AM | $321.00 | Up $0.27 | $321.00 | $320.83 | 1,800 |
| 10:07 AM | $320.73 | Up $1.14 | $320.83 | $320.22 | 1,200 |
| 10:06 AM | $319.59 | Up $0.66 | $319.59 | $319.40 | 600 |
| 10:05 AM | $318.93 | Up $1.21 | $318.94 | $318.37 | 2,600 |
| 10:03 AM | $317.72 | Down $ -0.28 | $318.00 | $317.72 | 1,100 |
| 10:03 AM | $317.72 | Up $0.00 | $318.00 | $317.72 | 0 |
| 10:02 AM | $318.00 | Up $0.16 | $318.54 | $317.58 | 1,800 |
| 10:01 AM | $317.84 | Down $ -0.61 | $318.13 | $317.84 | 200 |
| 10:00 AM | $318.45 | Up $0.20 | $318.45 | $318.36 | 300 |
| 09:59 AM | $318.25 | Up $0.10 | $318.26 | $318.00 | 800 |
| 09:58 AM | $318.15 | Down $ -1.05 | $318.53 | $318.00 | 3,100 |
| 09:56 AM | $319.20 | Up $0.04 | $319.24 | $319.20 | 400 |
| 09:56 AM | $319.20 | Up $0.00 | $319.24 | $319.20 | 0 |
| 09:54 AM | $319.16 | Up $0.66 | $319.16 | $319.15 | 700 |
| 09:54 AM | $319.16 | Up $0.00 | $319.16 | $319.15 | 0 |
| 09:53 AM | $318.50 | Down $ -0.11 | $318.93 | $318.50 | 500 |
| 09:51 AM | $318.61 | Down $ -0.11 | $318.61 | $318.54 | 1,900 |
| 09:51 AM | $318.61 | Up $0.00 | $318.61 | $318.54 | 0 |
| 09:50 AM | $318.72 | Up $0.47 | $318.90 | $317.91 | 3,900 |
| 09:49 AM | $318.25 | Down $ -2.19 | $320.18 | $318.25 | 9,500 |
| 09:48 AM | $320.45 | Down $ -0.03 | $320.45 | $320.45 | 200 |
| 09:47 AM | $320.48 | Up $0.30 | $320.48 | $320.48 | 200 |
| 09:46 AM | $320.18 | Down $ -0.87 | $321.24 | $320.18 | 3,800 |
| 09:45 AM | $321.05 | Up $0.36 | $321.05 | $321.04 | 200 |
| 09:44 AM | $320.70 | Up $0.51 | $320.70 | $320.12 | 1,300 |
| 09:43 AM | $320.18 | Down $ -0.34 | $320.64 | $319.50 | 5,200 |
| 09:42 AM | $320.52 | Up $0.05 | $320.52 | $320.00 | 2,000 |
| 09:41 AM | $320.47 | Down $ -0.84 | $321.32 | $319.60 | 6,200 |
| 09:40 AM | $321.32 | Up $0.20 | $321.32 | $320.86 | 500 |
| 09:39 AM | $321.12 | Up $0.07 | $321.55 | $320.75 | 3,800 |
| 09:38 AM | $321.04 | Down $ -1.15 | $321.61 | $321.00 | 4,400 |
| 09:37 AM | $322.19 | Down $ -0.04 | $322.20 | $321.67 | 3,700 |
| 09:36 AM | $322.23 | Down $ -0.75 | $322.99 | $322.12 | 1,400 |
| 09:35 AM | $322.98 | Up $0.00 | $323.00 | $322.59 | 1,100 |
| 09:34 AM | $322.98 | Up $0.60 | $322.98 | $322.98 | 100 |
| 09:32 AM | $322.38 | Up $0.00 | $322.38 | $321.75 | 400 |
| 09:32 AM | $322.38 | Up $0.00 | $322.38 | $321.75 | 0 |
| 09:31 AM | $322.38 | Up $0.66 | $322.45 | $322.38 | 1,200 |
| 09:30 AM | $321.72 | Down $ -3.28 | $321.72 | $320.00 | 9,300 |
| Previous close | $325.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table