Find a quote
BOMBARDIER INC., CL. B, SV
322.05 Down -3.95 (-1.23 %)
Delayed : 2026/06/02 13:50:59
- Previous close $326.00
- Opening $324.29
- Today High $329.16
- Today Low $320.30
- Price Bid $321.89
- Price Ask $321.89
- 52 Weeks High $329.16
- 52 Weeks Low $92.75
- Size Bid 2
- Size Ask 6
- Volume 403,936
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:50 PM | $322.05 | Up $0.04 | $322.05 | $321.91 | 200 |
| 01:48 PM | $322.01 | Down $ -0.12 | $322.08 | $322.01 | 300 |
| 01:48 PM | $322.01 | Up $0.00 | $322.08 | $322.01 | 0 |
| 01:45 PM | $322.13 | Up $0.00 | $322.13 | $322.13 | 100 |
| 01:45 PM | $322.13 | Up $0.00 | $322.13 | $322.13 | 0 |
| 01:45 PM | $322.13 | Up $0.00 | $322.13 | $322.13 | 0 |
| 01:44 PM | $322.13 | Up $0.06 | $322.13 | $322.13 | 100 |
| 01:43 PM | $322.07 | Up $0.18 | $322.60 | $322.07 | 800 |
| 01:42 PM | $321.89 | Down $ -0.72 | $322.45 | $321.87 | 5,200 |
| 01:40 PM | $322.61 | Up $0.40 | $322.61 | $322.31 | 1,100 |
| 01:40 PM | $322.61 | Up $0.00 | $322.61 | $322.31 | 0 |
| 01:38 PM | $322.21 | Up $0.04 | $322.21 | $322.21 | 300 |
| 01:38 PM | $322.21 | Up $0.00 | $322.21 | $322.21 | 0 |
| 01:37 PM | $322.17 | Up $0.16 | $322.17 | $322.15 | 400 |
| 01:35 PM | $322.01 | Up $0.15 | $322.17 | $321.66 | 8,500 |
| 01:35 PM | $322.01 | Up $0.00 | $322.17 | $321.66 | 0 |
| 01:32 PM | $321.86 | Down $ -0.17 | $322.00 | $321.86 | 200 |
| 01:32 PM | $321.86 | Up $0.00 | $322.00 | $321.86 | 0 |
| 01:32 PM | $321.86 | Up $0.00 | $322.00 | $321.86 | 0 |
| 01:31 PM | $322.03 | Up $0.14 | $322.05 | $322.03 | 300 |
| 01:30 PM | $321.89 | Up $0.05 | $321.89 | $320.90 | 4,200 |
| 01:29 PM | $321.84 | Up $0.03 | $322.05 | $321.70 | 14,300 |
| 01:28 PM | $321.81 | Up $0.00 | $321.89 | $321.80 | 3,100 |
| 01:27 PM | $321.81 | Down $ -0.15 | $321.96 | $321.80 | 13,400 |
| 01:26 PM | $321.97 | Up $0.00 | $321.97 | $321.97 | 300 |
| 01:25 PM | $321.97 | Up $0.15 | $321.97 | $321.80 | 1,900 |
| 01:24 PM | $321.81 | Up $0.00 | $321.82 | $321.81 | 300 |
| 01:22 PM | $321.81 | Up $0.00 | $321.81 | $321.81 | 100 |
| 01:22 PM | $321.81 | Up $0.00 | $321.81 | $321.81 | 0 |
| 01:21 PM | $321.81 | Down $ -0.87 | $322.29 | $321.81 | 1,800 |
| 01:19 PM | $322.68 | Down $ -0.14 | $322.68 | $322.68 | 100 |
| 01:19 PM | $322.68 | Up $0.00 | $322.68 | $322.68 | 0 |
| 01:14 PM | $322.82 | Up $0.59 | $322.82 | $322.28 | 1,200 |
| 01:14 PM | $322.82 | Up $0.00 | $322.82 | $322.28 | 0 |
| 01:14 PM | $322.82 | Up $0.00 | $322.82 | $322.28 | 0 |
| 01:14 PM | $322.82 | Up $0.00 | $322.82 | $322.28 | 0 |
| 01:14 PM | $322.82 | Up $0.00 | $322.82 | $322.28 | 0 |
| 01:13 PM | $322.23 | Up $0.31 | $322.23 | $321.99 | 500 |
| 01:12 PM | $321.92 | Down $ -0.06 | $322.04 | $321.92 | 400 |
| 01:11 PM | $321.98 | Down $ -0.05 | $321.98 | $321.73 | 700 |
| 01:10 PM | $322.03 | Down $ -0.19 | $322.03 | $322.03 | 300 |
| 01:07 PM | $322.22 | Up $0.12 | $322.22 | $322.10 | 600 |
| 01:07 PM | $322.22 | Up $0.00 | $322.22 | $322.10 | 0 |
| 01:07 PM | $322.22 | Up $0.00 | $322.22 | $322.10 | 0 |
| 01:06 PM | $322.10 | Up $0.10 | $322.10 | $322.10 | 400 |
| 01:04 PM | $322.00 | Up $0.07 | $322.00 | $322.00 | 200 |
| 01:04 PM | $322.00 | Up $0.00 | $322.00 | $322.00 | 0 |
| 01:03 PM | $321.93 | Up $0.00 | $321.93 | $321.93 | 100 |
| 01:02 PM | $321.93 | Up $0.15 | $321.93 | $321.90 | 1,500 |
| 01:01 PM | $321.78 | Down $ -0.14 | $321.94 | $321.78 | 300 |
| 01:00 PM | $321.92 | Down $ -0.08 | $322.01 | $321.81 | 1,200 |
| 12:59 PM | $322.00 | Up $0.27 | $322.00 | $322.00 | 100 |
| 12:56 PM | $321.73 | Down $ -0.26 | $321.79 | $321.50 | 3,000 |
| 12:56 PM | $321.73 | Up $0.00 | $321.79 | $321.50 | 0 |
| 12:56 PM | $321.73 | Up $0.00 | $321.79 | $321.50 | 0 |
| 12:55 PM | $321.99 | Down $ -0.01 | $321.99 | $321.99 | 200 |
| 12:54 PM | $322.00 | Up $0.06 | $322.13 | $322.00 | 1,400 |
| 12:53 PM | $321.94 | Up $0.05 | $321.94 | $321.89 | 200 |
| 12:52 PM | $321.90 | Down $ -0.04 | $322.06 | $321.90 | 2,600 |
| 12:51 PM | $321.93 | Up $0.01 | $321.93 | $321.93 | 100 |
| 12:50 PM | $321.92 | Up $0.01 | $321.92 | $321.92 | 100 |
| 12:49 PM | $321.91 | Down $ -0.17 | $321.91 | $321.90 | 300 |
| 12:47 PM | $322.07 | Down $ -0.49 | $322.29 | $322.07 | 600 |
| 12:47 PM | $322.07 | Up $0.00 | $322.29 | $322.07 | 0 |
| 12:45 PM | $322.56 | Up $0.71 | $322.56 | $321.85 | 2,700 |
| 12:45 PM | $322.56 | Up $0.00 | $322.56 | $321.85 | 0 |
| 12:43 PM | $321.85 | Down $ -0.12 | $321.85 | $321.85 | 200 |
| 12:43 PM | $321.85 | Up $0.00 | $321.85 | $321.85 | 0 |
| 12:42 PM | $321.97 | Down $ -0.04 | $322.00 | $321.97 | 400 |
| 12:41 PM | $322.01 | Down $ -0.54 | $322.01 | $321.78 | 4,800 |
| 12:40 PM | $322.55 | Up $0.90 | $322.55 | $321.82 | 2,300 |
| 12:39 PM | $321.65 | Down $ -0.30 | $321.66 | $321.65 | 300 |
| 12:35 PM | $321.95 | Up $0.82 | $321.95 | $321.12 | 2,500 |
| 12:35 PM | $321.95 | Up $0.00 | $321.95 | $321.12 | 0 |
| 12:35 PM | $321.95 | Up $0.00 | $321.95 | $321.12 | 0 |
| 12:35 PM | $321.95 | Up $0.00 | $321.95 | $321.12 | 0 |
| 12:34 PM | $321.12 | Up $0.00 | $321.33 | $320.68 | 3,600 |
| 12:33 PM | $321.12 | Down $ -0.38 | $321.12 | $321.12 | 100 |
| 12:32 PM | $321.50 | Down $ -0.32 | $321.54 | $321.39 | 1,700 |
| 12:30 PM | $321.82 | Down $ -0.52 | $321.82 | $321.82 | 200 |
| 12:30 PM | $321.82 | Up $0.00 | $321.82 | $321.82 | 0 |
| 12:29 PM | $322.34 | Up $0.34 | $322.34 | $321.57 | 2,300 |
| 12:27 PM | $322.00 | Up $0.77 | $322.07 | $322.00 | 600 |
| 12:27 PM | $322.00 | Up $0.00 | $322.07 | $322.00 | 0 |
| 12:26 PM | $321.23 | Down $ -1.29 | $322.49 | $320.30 | 6,800 |
| 12:25 PM | $322.52 | Down $ -0.76 | $323.25 | $322.52 | 2,800 |
| 12:24 PM | $323.28 | Down $ -0.49 | $323.28 | $323.28 | 100 |
| 12:23 PM | $323.77 | Down $ -0.56 | $324.17 | $323.77 | 1,800 |
| 12:21 PM | $324.33 | Down $ -0.04 | $324.33 | $324.33 | 100 |
| 12:21 PM | $324.33 | Up $0.00 | $324.33 | $324.33 | 0 |
| 12:20 PM | $324.37 | Down $ -0.17 | $324.37 | $324.28 | 1,000 |
| 12:18 PM | $324.54 | Down $ -1.03 | $325.66 | $324.38 | 1,800 |
| 12:18 PM | $324.54 | Up $0.00 | $325.66 | $324.38 | 0 |
| 12:16 PM | $325.57 | Down $ -1.27 | $326.57 | $325.57 | 2,700 |
| 12:16 PM | $325.57 | Up $0.00 | $326.57 | $325.57 | 0 |
| 12:15 PM | $326.84 | Up $0.20 | $326.84 | $326.84 | 200 |
| 12:13 PM | $326.64 | Up $0.00 | $326.64 | $326.63 | 200 |
| 12:13 PM | $326.64 | Up $0.00 | $326.64 | $326.63 | 0 |
| 12:12 PM | $326.64 | Down $ -0.21 | $326.64 | $326.64 | 100 |
| 12:10 PM | $326.85 | Up $0.42 | $326.85 | $326.47 | 700 |
| 12:10 PM | $326.85 | Up $0.00 | $326.85 | $326.47 | 0 |
| 12:08 PM | $326.43 | Down $ -0.21 | $326.43 | $326.11 | 3,700 |
| 12:08 PM | $326.43 | Up $0.00 | $326.43 | $326.11 | 0 |
| 12:04 PM | $326.64 | Up $0.47 | $326.64 | $326.17 | 13,700 |
| 12:04 PM | $326.64 | Up $0.00 | $326.64 | $326.17 | 0 |
| 12:04 PM | $326.64 | Up $0.00 | $326.64 | $326.17 | 0 |
| 12:04 PM | $326.64 | Up $0.00 | $326.64 | $326.17 | 0 |
| 12:03 PM | $326.17 | Down $ -0.36 | $326.35 | $326.00 | 8,900 |
| 12:02 PM | $326.53 | Up $0.35 | $326.53 | $326.53 | 100 |
| 12:01 PM | $326.18 | Down $ -0.36 | $326.36 | $326.18 | 300 |
| 11:59 AM | $326.54 | Up $0.58 | $326.54 | $325.96 | 3,600 |
| 11:59 AM | $326.54 | Up $0.00 | $326.54 | $325.96 | 0 |
| 11:58 AM | $325.96 | Up $0.11 | $325.96 | $325.75 | 1,600 |
| 11:57 AM | $325.85 | Down $ -0.53 | $326.56 | $325.85 | 1,200 |
| 11:56 AM | $326.38 | Down $ -0.02 | $326.38 | $326.38 | 100 |
| 11:55 AM | $326.41 | Up $0.10 | $326.41 | $326.41 | 200 |
| 11:54 AM | $326.30 | Down $ -0.20 | $326.50 | $325.75 | 5,600 |
| 11:53 AM | $326.50 | Down $ -0.41 | $326.72 | $326.46 | 3,900 |
| 11:51 AM | $326.91 | Up $0.22 | $326.91 | $326.91 | 200 |
| 11:51 AM | $326.91 | Up $0.00 | $326.91 | $326.91 | 0 |
| 11:49 AM | $326.69 | Up $0.03 | $326.81 | $326.48 | 3,000 |
| 11:49 AM | $326.69 | Up $0.00 | $326.81 | $326.48 | 0 |
| 11:48 AM | $326.66 | Down $ -0.12 | $326.81 | $326.66 | 1,400 |
| 11:47 AM | $326.78 | Up $0.32 | $326.78 | $326.57 | 5,400 |
| 11:46 AM | $326.46 | Up $0.26 | $326.52 | $326.34 | 1,900 |
| 11:44 AM | $326.19 | Down $ -0.43 | $326.41 | $326.00 | 3,000 |
| 11:44 AM | $326.19 | Up $0.00 | $326.41 | $326.00 | 0 |
| 11:42 AM | $326.62 | Up $0.14 | $326.70 | $326.27 | 4,700 |
| 11:42 AM | $326.62 | Up $0.00 | $326.70 | $326.27 | 0 |
| 11:40 AM | $326.48 | Down $ -0.35 | $326.84 | $326.48 | 1,700 |
| 11:40 AM | $326.48 | Up $0.00 | $326.84 | $326.48 | 0 |
| 11:38 AM | $326.84 | Up $0.00 | $326.84 | $326.84 | 700 |
| 11:38 AM | $326.84 | Up $0.00 | $326.84 | $326.84 | 0 |
| 11:37 AM | $326.84 | Down $ -0.01 | $326.84 | $326.84 | 700 |
| 11:36 AM | $326.85 | Down $ -0.05 | $326.85 | $326.70 | 3,000 |
| 11:35 AM | $326.90 | Down $ -0.44 | $327.44 | $326.89 | 4,500 |
| 11:34 AM | $327.34 | Up $0.15 | $327.34 | $327.34 | 800 |
| 11:33 AM | $327.19 | Up $0.43 | $327.19 | $326.79 | 3,000 |
| 11:32 AM | $326.76 | Up $0.53 | $326.77 | $326.59 | 1,600 |
| 11:31 AM | $326.23 | Down $ -0.70 | $327.37 | $326.23 | 3,600 |
| 11:30 AM | $326.93 | Down $ -0.08 | $327.41 | $326.92 | 2,300 |
| 11:29 AM | $327.01 | Down $ -0.41 | $327.25 | $327.01 | 300 |
| 11:28 AM | $327.42 | Down $ -0.05 | $327.42 | $327.42 | 100 |
| 11:26 AM | $327.47 | Down $ -0.44 | $327.47 | $327.47 | 100 |
| 11:26 AM | $327.47 | Up $0.00 | $327.47 | $327.47 | 0 |
| 11:25 AM | $327.90 | Up $0.99 | $327.90 | $326.92 | 2,300 |
| 11:24 AM | $326.91 | Down $ -0.59 | $327.48 | $326.91 | 1,200 |
| 11:23 AM | $327.50 | Down $ -0.67 | $327.72 | $327.50 | 1,200 |
| 11:20 AM | $328.17 | Up $0.85 | $328.17 | $327.99 | 2,500 |
| 11:20 AM | $328.17 | Up $0.00 | $328.17 | $327.99 | 0 |
| 11:20 AM | $328.17 | Up $0.00 | $328.17 | $327.99 | 0 |
| 11:18 AM | $327.32 | Down $ -0.03 | $327.39 | $327.32 | 500 |
| 11:18 AM | $327.32 | Up $0.00 | $327.39 | $327.32 | 0 |
| 11:15 AM | $327.35 | Up $0.49 | $327.35 | $326.00 | 10,400 |
| 11:15 AM | $327.35 | Up $0.00 | $327.35 | $326.00 | 0 |
| 11:15 AM | $327.35 | Up $0.00 | $327.35 | $326.00 | 0 |
| 11:14 AM | $326.86 | Down $ -0.16 | $327.28 | $326.86 | 700 |
| 11:13 AM | $327.02 | Down $ -0.27 | $327.02 | $326.84 | 300 |
| 11:12 AM | $327.29 | Down $ -0.02 | $327.29 | $327.29 | 900 |
| 11:11 AM | $327.31 | Down $0.00 | $327.31 | $327.31 | 500 |
| 11:10 AM | $327.32 | Down $ -0.13 | $327.32 | $326.83 | 1,500 |
| 11:08 AM | $327.44 | Down $0.00 | $327.44 | $327.44 | 100 |
| 11:08 AM | $327.44 | Up $0.00 | $327.44 | $327.44 | 0 |
| 11:07 AM | $327.45 | Down $ -0.01 | $327.45 | $327.04 | 2,600 |
| 11:06 AM | $327.46 | Down $ -0.01 | $327.47 | $327.46 | 2,300 |
| 11:05 AM | $327.47 | Down $ -0.01 | $327.48 | $327.47 | 2,200 |
| 11:04 AM | $327.48 | Up $0.12 | $327.49 | $327.23 | 1,300 |
| 11:02 AM | $327.36 | Down $ -1.03 | $328.10 | $327.36 | 900 |
| 11:02 AM | $327.36 | Up $0.00 | $328.10 | $327.36 | 0 |
| 11:01 AM | $328.39 | Up $0.19 | $328.39 | $328.39 | 100 |
| 10:56 AM | $328.20 | Up $0.17 | $328.20 | $327.78 | 900 |
| 10:56 AM | $328.20 | Up $0.00 | $328.20 | $327.78 | 0 |
| 10:56 AM | $328.20 | Up $0.00 | $328.20 | $327.78 | 0 |
| 10:56 AM | $328.20 | Up $0.00 | $328.20 | $327.78 | 0 |
| 10:56 AM | $328.20 | Up $0.00 | $328.20 | $327.78 | 0 |
| 10:54 AM | $328.03 | Down $ -0.85 | $328.27 | $328.03 | 1,300 |
| 10:54 AM | $328.03 | Up $0.00 | $328.27 | $328.03 | 0 |
| 10:53 AM | $328.88 | Down $ -0.11 | $328.88 | $328.88 | 100 |
| 10:52 AM | $328.99 | Up $1.22 | $328.99 | $327.91 | 2,200 |
| 10:51 AM | $327.77 | Up $0.84 | $327.77 | $326.97 | 1,900 |
| 10:50 AM | $326.93 | Up $0.59 | $326.93 | $326.34 | 4,700 |
| 10:49 AM | $326.34 | Down $ -0.01 | $326.34 | $326.34 | 100 |
| 10:47 AM | $326.35 | Down $ -0.49 | $326.75 | $326.31 | 6,700 |
| 10:47 AM | $326.35 | Up $0.00 | $326.75 | $326.31 | 0 |
| 10:45 AM | $326.84 | Up $0.09 | $327.00 | $326.50 | 2,900 |
| 10:45 AM | $326.84 | Up $0.00 | $327.00 | $326.50 | 0 |
| 10:44 AM | $326.75 | Down $ -0.14 | $327.08 | $326.75 | 2,500 |
| 10:43 AM | $326.89 | Down $ -0.39 | $326.89 | $326.89 | 200 |
| 10:42 AM | $327.28 | Up $0.65 | $327.30 | $326.62 | 3,000 |
| 10:41 AM | $326.63 | Down $ -0.01 | $326.64 | $326.63 | 400 |
| 10:40 AM | $326.64 | Up $0.08 | $326.95 | $326.33 | 1,400 |
| 10:38 AM | $326.56 | Down $ -2.08 | $328.31 | $326.56 | 2,300 |
| 10:38 AM | $326.56 | Up $0.00 | $328.31 | $326.56 | 0 |
| 10:36 AM | $328.64 | Up $0.00 | $329.16 | $328.63 | 300 |
| 10:36 AM | $328.64 | Up $0.00 | $329.16 | $328.63 | 0 |
| 10:35 AM | $328.64 | Up $0.01 | $328.64 | $328.61 | 500 |
| 10:34 AM | $328.63 | Up $0.00 | $328.63 | $328.63 | 100 |
| 10:33 AM | $328.63 | Up $0.90 | $328.63 | $328.33 | 400 |
| 10:32 AM | $327.73 | Down $ -0.18 | $328.35 | $327.11 | 700 |
| 10:31 AM | $327.91 | Up $0.87 | $327.91 | $327.67 | 500 |
| 10:30 AM | $327.04 | Up $0.73 | $327.04 | $326.30 | 800 |
| 10:29 AM | $326.31 | Up $0.69 | $326.31 | $325.62 | 1,400 |
| 10:28 AM | $325.62 | Down $ -0.32 | $325.76 | $325.62 | 800 |
| 10:27 AM | $325.94 | Down $ -0.17 | $325.98 | $325.94 | 900 |
| 10:26 AM | $326.11 | Up $1.73 | $326.11 | $324.78 | 6,800 |
| 10:25 AM | $324.38 | Down $ -0.13 | $324.95 | $324.38 | 1,200 |
| 10:24 AM | $324.51 | Down $ -0.04 | $324.51 | $324.51 | 200 |
| 10:23 AM | $324.55 | Down $ -0.22 | $324.59 | $324.55 | 200 |
| 10:22 AM | $324.77 | Up $0.00 | $324.77 | $324.77 | 100 |
| 10:21 AM | $324.77 | Up $0.00 | $324.77 | $324.77 | 800 |
| 10:20 AM | $324.77 | Up $0.00 | $324.77 | $324.77 | 200 |
| 10:18 AM | $324.77 | Down $ -0.02 | $324.79 | $324.77 | 300 |
| 10:18 AM | $324.77 | Up $0.00 | $324.79 | $324.77 | 0 |
| 10:16 AM | $324.79 | Down $ -0.69 | $325.75 | $324.79 | 1,500 |
| 10:16 AM | $324.79 | Up $0.00 | $325.75 | $324.79 | 0 |
| 10:15 AM | $325.48 | Down $ -0.23 | $325.48 | $324.51 | 600 |
| 10:14 AM | $325.71 | Up $1.44 | $325.73 | $324.27 | 4,600 |
| 10:12 AM | $324.28 | Up $0.26 | $324.28 | $324.28 | 100 |
| 10:12 AM | $324.28 | Up $0.00 | $324.28 | $324.28 | 0 |
| 10:11 AM | $324.01 | Up $0.76 | $324.01 | $323.67 | 1,400 |
| 10:10 AM | $323.25 | Down $ -0.33 | $323.56 | $323.13 | 1,600 |
| 10:09 AM | $323.58 | Down $ -0.06 | $323.58 | $323.58 | 200 |
| 10:04 AM | $323.64 | Down $ -0.53 | $324.02 | $323.64 | 800 |
| 10:04 AM | $323.64 | Up $0.00 | $324.02 | $323.64 | 0 |
| 10:04 AM | $323.64 | Up $0.00 | $324.02 | $323.64 | 0 |
| 10:04 AM | $323.64 | Up $0.00 | $324.02 | $323.64 | 0 |
| 10:04 AM | $323.64 | Up $0.00 | $324.02 | $323.64 | 0 |
| 10:01 AM | $324.17 | Up $0.48 | $325.00 | $324.04 | 1,200 |
| 10:01 AM | $324.17 | Up $0.00 | $325.00 | $324.04 | 0 |
| 10:01 AM | $324.17 | Up $0.00 | $325.00 | $324.04 | 0 |
| 09:59 AM | $323.69 | Up $0.68 | $323.69 | $323.00 | 1,000 |
| 09:59 AM | $323.69 | Up $0.00 | $323.69 | $323.00 | 0 |
| 09:58 AM | $323.01 | Down $ -0.60 | $323.44 | $323.01 | 400 |
| 09:57 AM | $323.61 | Up $0.11 | $323.61 | $323.61 | 100 |
| 09:56 AM | $323.50 | Up $0.35 | $323.50 | $322.62 | 1,300 |
| 09:55 AM | $323.16 | Down $ -0.65 | $323.45 | $322.65 | 2,200 |
| 09:54 AM | $323.80 | Up $0.00 | $323.80 | $323.80 | 100 |
| 09:53 AM | $323.80 | Up $0.12 | $323.80 | $323.80 | 200 |
| 09:52 AM | $323.68 | Up $0.44 | $323.68 | $323.41 | 2,100 |
| 09:51 AM | $323.24 | Up $0.94 | $323.25 | $322.00 | 11,000 |
| 09:50 AM | $322.31 | Down $ -0.34 | $322.97 | $322.00 | 2,700 |
| 09:49 AM | $322.65 | Down $ -1.85 | $324.00 | $322.65 | 3,200 |
| 09:48 AM | $324.50 | Up $0.00 | $324.63 | $324.16 | 2,100 |
| 09:47 AM | $324.50 | Down $ -0.71 | $324.92 | $324.44 | 4,200 |
| 09:46 AM | $325.21 | Up $0.16 | $325.21 | $324.62 | 6,000 |
| 09:45 AM | $325.05 | Up $0.01 | $325.05 | $324.82 | 2,300 |
| 09:44 AM | $325.04 | Up $0.02 | $325.04 | $325.01 | 600 |
| 09:43 AM | $325.02 | Up $0.04 | $325.02 | $324.00 | 4,000 |
| 09:42 AM | $324.98 | Up $0.48 | $324.98 | $324.98 | 100 |
| 09:41 AM | $324.50 | Down $ -0.48 | $325.05 | $324.50 | 1,600 |
| 09:40 AM | $324.98 | Up $0.11 | $324.98 | $323.26 | 5,100 |
| 09:39 AM | $324.88 | Down $0.00 | $324.88 | $323.54 | 900 |
| 09:38 AM | $324.88 | Up $0.70 | $324.89 | $323.19 | 3,000 |
| 09:37 AM | $324.18 | Down $ -0.28 | $324.18 | $324.18 | 100 |
| 09:36 AM | $324.46 | Up $0.64 | $326.22 | $324.46 | 7,400 |
| 09:35 AM | $323.82 | Down $ -0.87 | $323.82 | $323.82 | 200 |
| 09:34 AM | $324.69 | Up $2.18 | $324.69 | $323.11 | 1,100 |
| 09:33 AM | $322.51 | Up $0.45 | $322.51 | $322.51 | 100 |
| 09:32 AM | $322.06 | Down $ -1.76 | $323.87 | $322.06 | 2,600 |
| 09:31 AM | $323.82 | Up $0.80 | $323.82 | $323.82 | 200 |
| 09:30 AM | $323.02 | Down $ -2.98 | $324.55 | $323.02 | 43,200 |
| Previous close | $326.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 21/04/2026 | $256.90 | $256.66 | $259.37 | $255.11 | 174,700 |
| 20/04/2026 | $262.84 | $264.51 | $265.02 | $262.23 | 76,800 |
Graphs are not available, please refer to the detailed table