Find a quote
BOMBARDIER INC., CL. B, SV
314.19 Down -0.68 (-0.22 %)
Delayed : 2026/06/22 14:26:01
- Previous close $314.87
- Opening $312.81
- Today High $316.00
- Today Low $307.39
- Price Bid $313.85
- Price Ask $313.85
- 52 Weeks High $329.16
- 52 Weeks Low $107.00
- Size Bid 1
- Size Ask 5
- Volume 102,617
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:25 PM | $314.19 | Up $0.18 | $314.19 | $314.19 | 300 |
| 02:24 PM | $314.01 | Down $ -0.10 | $314.12 | $314.01 | 600 |
| 02:20 PM | $314.11 | Up $0.22 | $314.11 | $314.11 | 100 |
| 02:20 PM | $314.11 | Up $0.00 | $314.11 | $314.11 | 0 |
| 02:20 PM | $314.11 | Up $0.00 | $314.11 | $314.11 | 0 |
| 02:20 PM | $314.11 | Up $0.00 | $314.11 | $314.11 | 0 |
| 02:16 PM | $313.89 | Up $0.00 | $313.89 | $313.72 | 300 |
| 02:16 PM | $313.89 | Up $0.00 | $313.89 | $313.72 | 0 |
| 02:16 PM | $313.89 | Up $0.00 | $313.89 | $313.72 | 0 |
| 02:16 PM | $313.89 | Up $0.00 | $313.89 | $313.72 | 0 |
| 02:14 PM | $313.89 | Up $0.21 | $313.89 | $313.89 | 200 |
| 02:14 PM | $313.89 | Up $0.00 | $313.89 | $313.89 | 0 |
| 02:10 PM | $313.68 | Up $0.28 | $313.68 | $313.65 | 300 |
| 02:10 PM | $313.68 | Up $0.00 | $313.68 | $313.65 | 0 |
| 02:10 PM | $313.68 | Up $0.00 | $313.68 | $313.65 | 0 |
| 02:10 PM | $313.68 | Up $0.00 | $313.68 | $313.65 | 0 |
| 02:09 PM | $313.40 | Down $ -0.29 | $313.40 | $313.40 | 100 |
| 02:06 PM | $313.69 | Up $0.00 | $313.69 | $313.41 | 1,000 |
| 02:06 PM | $313.69 | Up $0.00 | $313.69 | $313.41 | 0 |
| 02:06 PM | $313.69 | Up $0.00 | $313.69 | $313.41 | 0 |
| 02:05 PM | $313.69 | Down $ -0.65 | $314.01 | $313.69 | 500 |
| 02:04 PM | $314.34 | Down $ -0.65 | $314.61 | $314.34 | 1,300 |
| 02:02 PM | $314.99 | Up $0.04 | $314.99 | $314.98 | 500 |
| 02:02 PM | $314.99 | Up $0.00 | $314.99 | $314.98 | 0 |
| 02:01 PM | $314.95 | Up $0.06 | $314.95 | $314.90 | 200 |
| 01:59 PM | $314.90 | Down $ -0.36 | $315.24 | $314.87 | 1,000 |
| 01:59 PM | $314.90 | Up $0.00 | $315.24 | $314.87 | 0 |
| 01:57 PM | $315.25 | Up $0.05 | $315.25 | $315.25 | 200 |
| 01:57 PM | $315.25 | Up $0.00 | $315.25 | $315.25 | 0 |
| 01:55 PM | $315.20 | Up $0.20 | $315.20 | $314.37 | 800 |
| 01:55 PM | $315.20 | Up $0.00 | $315.20 | $314.37 | 0 |
| 01:54 PM | $315.00 | Up $0.00 | $315.00 | $315.00 | 200 |
| 01:53 PM | $315.00 | Up $1.05 | $315.00 | $314.29 | 1,800 |
| 01:48 PM | $313.95 | Down $ -0.35 | $313.95 | $313.95 | 100 |
| 01:48 PM | $313.95 | Up $0.00 | $313.95 | $313.95 | 0 |
| 01:48 PM | $313.95 | Up $0.00 | $313.95 | $313.95 | 0 |
| 01:48 PM | $313.95 | Up $0.00 | $313.95 | $313.95 | 0 |
| 01:48 PM | $313.95 | Up $0.00 | $313.95 | $313.95 | 0 |
| 01:47 PM | $314.30 | Up $0.18 | $314.30 | $314.30 | 100 |
| 01:46 PM | $314.12 | Up $0.21 | $314.12 | $314.12 | 200 |
| 01:41 PM | $313.91 | Up $0.01 | $313.91 | $313.87 | 200 |
| 01:41 PM | $313.91 | Up $0.00 | $313.91 | $313.87 | 0 |
| 01:41 PM | $313.91 | Up $0.00 | $313.91 | $313.87 | 0 |
| 01:41 PM | $313.91 | Up $0.00 | $313.91 | $313.87 | 0 |
| 01:41 PM | $313.91 | Up $0.00 | $313.91 | $313.87 | 0 |
| 01:40 PM | $313.90 | Up $0.29 | $313.90 | $313.90 | 100 |
| 01:39 PM | $313.61 | Down $ -0.12 | $313.61 | $313.61 | 200 |
| 01:37 PM | $313.72 | Down $ -0.59 | $313.72 | $313.72 | 200 |
| 01:37 PM | $313.72 | Up $0.00 | $313.72 | $313.72 | 0 |
| 01:34 PM | $314.31 | Up $0.49 | $314.31 | $314.31 | 100 |
| 01:34 PM | $314.31 | Up $0.00 | $314.31 | $314.31 | 0 |
| 01:34 PM | $314.31 | Up $0.00 | $314.31 | $314.31 | 0 |
| 01:33 PM | $313.82 | Down $ -0.01 | $313.82 | $313.82 | 100 |
| 01:32 PM | $313.83 | Up $0.57 | $314.00 | $313.24 | 3,200 |
| 01:24 PM | $313.26 | Up $0.33 | $313.26 | $313.26 | 100 |
| 01:24 PM | $313.26 | Up $0.00 | $313.26 | $313.26 | 0 |
| 01:24 PM | $313.26 | Up $0.00 | $313.26 | $313.26 | 0 |
| 01:24 PM | $313.26 | Up $0.00 | $313.26 | $313.26 | 0 |
| 01:24 PM | $313.26 | Up $0.00 | $313.26 | $313.26 | 0 |
| 01:24 PM | $313.26 | Up $0.00 | $313.26 | $313.26 | 0 |
| 01:24 PM | $313.26 | Up $0.00 | $313.26 | $313.26 | 0 |
| 01:24 PM | $313.26 | Up $0.00 | $313.26 | $313.26 | 0 |
| 01:23 PM | $312.93 | Up $0.09 | $312.93 | $312.84 | 200 |
| 01:18 PM | $312.84 | Up $0.22 | $313.27 | $312.84 | 200 |
| 01:18 PM | $312.84 | Up $0.00 | $313.27 | $312.84 | 0 |
| 01:18 PM | $312.84 | Up $0.00 | $313.27 | $312.84 | 0 |
| 01:18 PM | $312.84 | Up $0.00 | $313.27 | $312.84 | 0 |
| 01:18 PM | $312.84 | Up $0.00 | $313.27 | $312.84 | 0 |
| 01:13 PM | $312.62 | Down $ -0.12 | $312.87 | $312.62 | 200 |
| 01:13 PM | $312.62 | Up $0.00 | $312.87 | $312.62 | 0 |
| 01:13 PM | $312.62 | Up $0.00 | $312.87 | $312.62 | 0 |
| 01:13 PM | $312.62 | Up $0.00 | $312.87 | $312.62 | 0 |
| 01:13 PM | $312.62 | Up $0.00 | $312.87 | $312.62 | 0 |
| 01:11 PM | $312.74 | Down $ -0.74 | $312.74 | $312.74 | 100 |
| 01:11 PM | $312.74 | Up $0.00 | $312.74 | $312.74 | 0 |
| 01:10 PM | $313.48 | Up $0.14 | $313.48 | $313.29 | 400 |
| 01:08 PM | $313.34 | Up $0.63 | $313.34 | $313.14 | 300 |
| 01:08 PM | $313.34 | Up $0.00 | $313.34 | $313.14 | 0 |
| 01:06 PM | $312.71 | Up $0.24 | $312.71 | $312.47 | 500 |
| 01:06 PM | $312.71 | Up $0.00 | $312.71 | $312.47 | 0 |
| 01:05 PM | $312.47 | Up $0.47 | $312.47 | $312.47 | 400 |
| 01:04 PM | $312.00 | Up $0.20 | $312.30 | $311.95 | 500 |
| 12:58 PM | $311.80 | Up $0.80 | $311.80 | $311.49 | 600 |
| 12:58 PM | $311.80 | Up $0.00 | $311.80 | $311.49 | 0 |
| 12:58 PM | $311.80 | Up $0.00 | $311.80 | $311.49 | 0 |
| 12:58 PM | $311.80 | Up $0.00 | $311.80 | $311.49 | 0 |
| 12:58 PM | $311.80 | Up $0.00 | $311.80 | $311.49 | 0 |
| 12:58 PM | $311.80 | Up $0.00 | $311.80 | $311.49 | 0 |
| 12:57 PM | $311.00 | Up $0.02 | $311.01 | $311.00 | 800 |
| 12:56 PM | $310.98 | Up $0.35 | $310.98 | $310.68 | 1,000 |
| 12:55 PM | $310.64 | Up $0.28 | $310.64 | $310.64 | 100 |
| 12:54 PM | $310.35 | Down $ -0.03 | $310.35 | $310.35 | 300 |
| 12:51 PM | $310.39 | Down $ -0.06 | $310.39 | $310.39 | 100 |
| 12:51 PM | $310.39 | Up $0.00 | $310.39 | $310.39 | 0 |
| 12:51 PM | $310.39 | Up $0.00 | $310.39 | $310.39 | 0 |
| 12:50 PM | $310.45 | Up $0.39 | $310.45 | $310.24 | 1,100 |
| 12:48 PM | $310.05 | Up $0.05 | $310.05 | $310.05 | 200 |
| 12:48 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 12:46 PM | $310.00 | Up $0.00 | $310.00 | $310.00 | 100 |
| 12:46 PM | $310.00 | Up $0.00 | $310.00 | $310.00 | 0 |
| 12:45 PM | $310.00 | Up $0.00 | $310.15 | $310.00 | 300 |
| 12:44 PM | $310.00 | Up $0.75 | $310.00 | $309.82 | 1,000 |
| 12:43 PM | $309.25 | Up $0.01 | $309.25 | $309.25 | 500 |
| 12:37 PM | $309.24 | Up $0.39 | $309.24 | $308.51 | 400 |
| 12:37 PM | $309.24 | Up $0.00 | $309.24 | $308.51 | 0 |
| 12:37 PM | $309.24 | Up $0.00 | $309.24 | $308.51 | 0 |
| 12:37 PM | $309.24 | Up $0.00 | $309.24 | $308.51 | 0 |
| 12:37 PM | $309.24 | Up $0.00 | $309.24 | $308.51 | 0 |
| 12:37 PM | $309.24 | Up $0.00 | $309.24 | $308.51 | 0 |
| 12:35 PM | $308.85 | Down $ -0.28 | $308.85 | $308.85 | 100 |
| 12:35 PM | $308.85 | Up $0.00 | $308.85 | $308.85 | 0 |
| 12:33 PM | $309.13 | Up $0.07 | $309.13 | $309.13 | 100 |
| 12:33 PM | $309.13 | Up $0.00 | $309.13 | $309.13 | 0 |
| 12:20 PM | $309.06 | Up $0.22 | $309.06 | $308.84 | 900 |
| 12:20 PM | $309.06 | Up $0.00 | $309.06 | $308.84 | 0 |
| 12:20 PM | $309.06 | Up $0.00 | $309.06 | $308.84 | 0 |
| 12:20 PM | $309.06 | Up $0.00 | $309.06 | $308.84 | 0 |
| 12:20 PM | $309.06 | Up $0.00 | $309.06 | $308.84 | 0 |
| 12:20 PM | $309.06 | Up $0.00 | $309.06 | $308.84 | 0 |
| 12:20 PM | $309.06 | Up $0.00 | $309.06 | $308.84 | 0 |
| 12:20 PM | $309.06 | Up $0.00 | $309.06 | $308.84 | 0 |
| 12:20 PM | $309.06 | Up $0.00 | $309.06 | $308.84 | 0 |
| 12:20 PM | $309.06 | Up $0.00 | $309.06 | $308.84 | 0 |
| 12:20 PM | $309.06 | Up $0.00 | $309.06 | $308.84 | 0 |
| 12:20 PM | $309.06 | Up $0.00 | $309.06 | $308.84 | 0 |
| 12:20 PM | $309.06 | Up $0.00 | $309.06 | $308.84 | 0 |
| 12:18 PM | $308.84 | Up $0.16 | $308.84 | $308.84 | 100 |
| 12:18 PM | $308.84 | Up $0.00 | $308.84 | $308.84 | 0 |
| 12:14 PM | $308.68 | Up $0.12 | $308.68 | $308.60 | 800 |
| 12:14 PM | $308.68 | Up $0.00 | $308.68 | $308.60 | 0 |
| 12:14 PM | $308.68 | Up $0.00 | $308.68 | $308.60 | 0 |
| 12:14 PM | $308.68 | Up $0.00 | $308.68 | $308.60 | 0 |
| 12:11 PM | $308.56 | Down $ -0.07 | $308.56 | $308.30 | 200 |
| 12:11 PM | $308.56 | Up $0.00 | $308.56 | $308.30 | 0 |
| 12:11 PM | $308.56 | Up $0.00 | $308.56 | $308.30 | 0 |
| 12:09 PM | $308.63 | Up $0.34 | $308.63 | $308.63 | 200 |
| 12:09 PM | $308.63 | Up $0.00 | $308.63 | $308.63 | 0 |
| 12:07 PM | $308.29 | Up $0.29 | $308.29 | $308.00 | 200 |
| 12:07 PM | $308.29 | Up $0.00 | $308.29 | $308.00 | 0 |
| 12:06 PM | $308.00 | Down $ -0.63 | $308.51 | $308.00 | 3,200 |
| 12:03 PM | $308.63 | Down $ -0.49 | $308.85 | $308.63 | 500 |
| 12:03 PM | $308.63 | Up $0.00 | $308.85 | $308.63 | 0 |
| 12:03 PM | $308.63 | Up $0.00 | $308.85 | $308.63 | 0 |
| 12:01 PM | $309.12 | Down $ -0.47 | $309.37 | $309.12 | 700 |
| 12:01 PM | $309.12 | Up $0.00 | $309.37 | $309.12 | 0 |
| 11:55 AM | $309.59 | Down $ -0.41 | $310.00 | $309.59 | 1,500 |
| 11:55 AM | $309.59 | Up $0.00 | $310.00 | $309.59 | 0 |
| 11:55 AM | $309.59 | Up $0.00 | $310.00 | $309.59 | 0 |
| 11:55 AM | $309.59 | Up $0.00 | $310.00 | $309.59 | 0 |
| 11:55 AM | $309.59 | Up $0.00 | $310.00 | $309.59 | 0 |
| 11:55 AM | $309.59 | Up $0.00 | $310.00 | $309.59 | 0 |
| 11:52 AM | $310.00 | Up $0.00 | $310.00 | $310.00 | 100 |
| 11:52 AM | $310.00 | Up $0.00 | $310.00 | $310.00 | 0 |
| 11:52 AM | $310.00 | Up $0.00 | $310.00 | $310.00 | 0 |
| 11:47 AM | $310.00 | Up $0.00 | $310.00 | $310.00 | 200 |
| 11:47 AM | $310.00 | Up $0.00 | $310.00 | $310.00 | 0 |
| 11:47 AM | $310.00 | Up $0.00 | $310.00 | $310.00 | 0 |
| 11:47 AM | $310.00 | Up $0.00 | $310.00 | $310.00 | 0 |
| 11:47 AM | $310.00 | Up $0.00 | $310.00 | $310.00 | 0 |
| 11:42 AM | $310.00 | Up $0.00 | $310.00 | $310.00 | 100 |
| 11:42 AM | $310.00 | Up $0.00 | $310.00 | $310.00 | 0 |
| 11:42 AM | $310.00 | Up $0.00 | $310.00 | $310.00 | 0 |
| 11:42 AM | $310.00 | Up $0.00 | $310.00 | $310.00 | 0 |
| 11:42 AM | $310.00 | Up $0.00 | $310.00 | $310.00 | 0 |
| 11:40 AM | $310.00 | Up $0.00 | $310.40 | $309.73 | 800 |
| 11:40 AM | $310.00 | Up $0.00 | $310.40 | $309.73 | 0 |
| 11:39 AM | $310.00 | Up $0.00 | $310.00 | $310.00 | 100 |
| 11:37 AM | $310.00 | Up $0.29 | $310.00 | $309.16 | 700 |
| 11:37 AM | $310.00 | Up $0.00 | $310.00 | $309.16 | 0 |
| 11:34 AM | $309.71 | Up $0.43 | $309.83 | $309.70 | 6,400 |
| 11:34 AM | $309.71 | Up $0.00 | $309.83 | $309.70 | 0 |
| 11:34 AM | $309.71 | Up $0.00 | $309.83 | $309.70 | 0 |
| 11:33 AM | $309.28 | Up $0.44 | $309.28 | $309.05 | 300 |
| 11:30 AM | $308.84 | Up $0.22 | $308.84 | $308.84 | 100 |
| 11:30 AM | $308.84 | Up $0.00 | $308.84 | $308.84 | 0 |
| 11:30 AM | $308.84 | Up $0.00 | $308.84 | $308.84 | 0 |
| 11:29 AM | $308.62 | Down $ -0.76 | $308.67 | $308.40 | 1,500 |
| 11:25 AM | $309.38 | Up $0.42 | $309.38 | $309.10 | 200 |
| 11:25 AM | $309.38 | Up $0.00 | $309.38 | $309.10 | 0 |
| 11:25 AM | $309.38 | Up $0.00 | $309.38 | $309.10 | 0 |
| 11:25 AM | $309.38 | Up $0.00 | $309.38 | $309.10 | 0 |
| 11:24 AM | $308.96 | Down $ -0.43 | $309.88 | $308.96 | 1,800 |
| 11:23 AM | $309.39 | Down $ -0.17 | $310.00 | $309.39 | 4,100 |
| 11:22 AM | $309.56 | Down $ -0.06 | $309.56 | $309.30 | 200 |
| 11:21 AM | $309.62 | Up $0.00 | $309.62 | $309.62 | 100 |
| 11:20 AM | $309.62 | Up $0.31 | $309.62 | $309.04 | 400 |
| 11:19 AM | $309.32 | Down $ -0.31 | $309.47 | $309.32 | 200 |
| 11:18 AM | $309.62 | Up $0.18 | $309.62 | $309.49 | 500 |
| 11:14 AM | $309.44 | Up $0.00 | $309.44 | $309.10 | 1,200 |
| 11:14 AM | $309.44 | Up $0.00 | $309.44 | $309.10 | 0 |
| 11:14 AM | $309.44 | Up $0.00 | $309.44 | $309.10 | 0 |
| 11:14 AM | $309.44 | Up $0.00 | $309.44 | $309.10 | 0 |
| 11:11 AM | $309.44 | Down $ -0.19 | $309.44 | $309.44 | 100 |
| 11:11 AM | $309.44 | Up $0.00 | $309.44 | $309.44 | 0 |
| 11:11 AM | $309.44 | Up $0.00 | $309.44 | $309.44 | 0 |
| 11:10 AM | $309.63 | Up $0.18 | $309.63 | $309.63 | 100 |
| 11:09 AM | $309.45 | Down $ -0.39 | $309.45 | $309.45 | 100 |
| 11:04 AM | $309.84 | Up $0.65 | $309.84 | $308.99 | 1,000 |
| 11:04 AM | $309.84 | Up $0.00 | $309.84 | $308.99 | 0 |
| 11:04 AM | $309.84 | Up $0.00 | $309.84 | $308.99 | 0 |
| 11:04 AM | $309.84 | Up $0.00 | $309.84 | $308.99 | 0 |
| 11:04 AM | $309.84 | Up $0.00 | $309.84 | $308.99 | 0 |
| 11:01 AM | $309.19 | Up $0.96 | $309.19 | $308.50 | 1,000 |
| 11:01 AM | $309.19 | Up $0.00 | $309.19 | $308.50 | 0 |
| 11:01 AM | $309.19 | Up $0.00 | $309.19 | $308.50 | 0 |
| 10:59 AM | $308.23 | Down $ -0.41 | $308.23 | $308.23 | 100 |
| 10:59 AM | $308.23 | Up $0.00 | $308.23 | $308.23 | 0 |
| 10:58 AM | $308.64 | Up $0.41 | $308.64 | $308.40 | 1,100 |
| 10:56 AM | $308.23 | Down $ -0.20 | $308.29 | $308.23 | 300 |
| 10:56 AM | $308.23 | Up $0.00 | $308.29 | $308.23 | 0 |
| 10:54 AM | $308.43 | Down $ -0.52 | $308.71 | $308.40 | 1,800 |
| 10:54 AM | $308.43 | Up $0.00 | $308.71 | $308.40 | 0 |
| 10:52 AM | $308.95 | Up $0.30 | $308.95 | $308.71 | 300 |
| 10:52 AM | $308.95 | Up $0.00 | $308.95 | $308.71 | 0 |
| 10:51 AM | $308.65 | Down $ -0.20 | $308.65 | $308.65 | 200 |
| 10:47 AM | $308.85 | Up $0.35 | $308.85 | $308.85 | 100 |
| 10:47 AM | $308.85 | Up $0.00 | $308.85 | $308.85 | 0 |
| 10:47 AM | $308.85 | Up $0.00 | $308.85 | $308.85 | 0 |
| 10:47 AM | $308.85 | Up $0.00 | $308.85 | $308.85 | 0 |
| 10:45 AM | $308.50 | Down $ -0.41 | $308.67 | $308.50 | 300 |
| 10:45 AM | $308.50 | Up $0.00 | $308.67 | $308.50 | 0 |
| 10:44 AM | $308.91 | Down $ -0.49 | $309.00 | $308.91 | 600 |
| 10:39 AM | $309.40 | Up $0.31 | $309.40 | $309.40 | 200 |
| 10:39 AM | $309.40 | Up $0.00 | $309.40 | $309.40 | 0 |
| 10:39 AM | $309.40 | Up $0.00 | $309.40 | $309.40 | 0 |
| 10:39 AM | $309.40 | Up $0.00 | $309.40 | $309.40 | 0 |
| 10:39 AM | $309.40 | Up $0.00 | $309.40 | $309.40 | 0 |
| 10:38 AM | $309.09 | Down $ -0.16 | $309.25 | $309.09 | 700 |
| 10:36 AM | $309.25 | Up $0.06 | $309.25 | $309.25 | 200 |
| 10:36 AM | $309.25 | Up $0.00 | $309.25 | $309.25 | 0 |
| 10:35 AM | $309.19 | Up $1.01 | $309.19 | $308.59 | 1,900 |
| 10:32 AM | $308.18 | Down $ -0.47 | $308.39 | $308.18 | 2,700 |
| 10:32 AM | $308.18 | Up $0.00 | $308.39 | $308.18 | 0 |
| 10:32 AM | $308.18 | Up $0.00 | $308.39 | $308.18 | 0 |
| 10:31 AM | $308.65 | Up $0.03 | $308.65 | $308.65 | 100 |
| 10:29 AM | $308.62 | Up $0.31 | $308.62 | $308.62 | 100 |
| 10:29 AM | $308.62 | Up $0.00 | $308.62 | $308.62 | 0 |
| 10:27 AM | $308.31 | Down $ -0.03 | $308.31 | $308.31 | 100 |
| 10:27 AM | $308.31 | Up $0.00 | $308.31 | $308.31 | 0 |
| 10:26 AM | $308.34 | Down $ -0.08 | $308.75 | $308.34 | 1,400 |
| 10:25 AM | $308.42 | Down $ -0.14 | $308.76 | $308.30 | 3,100 |
| 10:22 AM | $308.56 | Up $0.75 | $308.56 | $307.98 | 1,900 |
| 10:22 AM | $308.56 | Up $0.00 | $308.56 | $307.98 | 0 |
| 10:22 AM | $308.56 | Up $0.00 | $308.56 | $307.98 | 0 |
| 10:21 AM | $307.81 | Down $ -0.19 | $307.81 | $307.81 | 600 |
| 10:20 AM | $308.00 | Up $0.00 | $308.05 | $308.00 | 1,200 |
| 10:17 AM | $308.00 | Down $ -0.50 | $308.17 | $308.00 | 900 |
| 10:17 AM | $308.00 | Up $0.00 | $308.17 | $308.00 | 0 |
| 10:17 AM | $308.00 | Up $0.00 | $308.17 | $308.00 | 0 |
| 10:16 AM | $308.50 | Down $ -0.50 | $308.50 | $308.50 | 500 |
| 10:14 AM | $309.00 | Down $ -0.43 | $309.43 | $308.59 | 1,400 |
| 10:14 AM | $309.00 | Up $0.00 | $309.43 | $308.59 | 0 |
| 10:12 AM | $309.43 | Down $ -0.57 | $309.43 | $309.43 | 100 |
| 10:12 AM | $309.43 | Up $0.00 | $309.43 | $309.43 | 0 |
| 10:11 AM | $310.00 | Up $0.36 | $310.00 | $310.00 | 200 |
| 10:09 AM | $309.64 | Up $0.71 | $309.64 | $309.47 | 600 |
| 10:09 AM | $309.64 | Up $0.00 | $309.64 | $309.47 | 0 |
| 10:08 AM | $308.93 | Up $1.54 | $308.93 | $308.69 | 700 |
| 10:07 AM | $307.39 | Down $ -0.61 | $307.40 | $307.39 | 200 |
| 10:06 AM | $308.00 | Down $ -1.60 | $309.39 | $308.00 | 4,200 |
| 10:05 AM | $309.60 | Down $ -0.40 | $309.85 | $309.60 | 400 |
| 10:02 AM | $310.00 | Down $ -1.60 | $310.96 | $310.00 | 3,500 |
| 10:02 AM | $310.00 | Up $0.00 | $310.96 | $310.00 | 0 |
| 10:02 AM | $310.00 | Up $0.00 | $310.96 | $310.00 | 0 |
| 10:01 AM | $311.60 | Up $0.02 | $311.60 | $311.60 | 100 |
| 10:00 AM | $311.58 | Up $0.01 | $311.58 | $311.58 | 400 |
| 09:55 AM | $311.57 | Up $0.87 | $311.57 | $311.36 | 1,900 |
| 09:55 AM | $311.57 | Up $0.00 | $311.57 | $311.36 | 0 |
| 09:55 AM | $311.57 | Up $0.00 | $311.57 | $311.36 | 0 |
| 09:55 AM | $311.57 | Up $0.00 | $311.57 | $311.36 | 0 |
| 09:55 AM | $311.57 | Up $0.00 | $311.57 | $311.36 | 0 |
| 09:53 AM | $310.70 | Down $ -0.33 | $310.70 | $310.70 | 200 |
| 09:53 AM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 09:52 AM | $311.03 | Up $0.03 | $311.24 | $311.00 | 900 |
| 09:51 AM | $311.00 | Up $0.78 | $311.00 | $310.59 | 500 |
| 09:48 AM | $310.22 | Down $ -0.77 | $311.01 | $310.22 | 700 |
| 09:48 AM | $310.22 | Up $0.00 | $311.01 | $310.22 | 0 |
| 09:48 AM | $310.22 | Up $0.00 | $311.01 | $310.22 | 0 |
| 09:46 AM | $310.99 | Down $ -0.62 | $311.00 | $310.99 | 400 |
| 09:46 AM | $310.99 | Up $0.00 | $311.00 | $310.99 | 0 |
| 09:45 AM | $311.61 | Down $ -0.03 | $311.94 | $311.61 | 1,300 |
| 09:44 AM | $311.64 | Down $ -1.70 | $312.01 | $311.64 | 600 |
| 09:43 AM | $313.34 | Up $0.00 | $313.34 | $312.75 | 600 |
| 09:41 AM | $313.34 | Up $0.71 | $313.35 | $313.34 | 400 |
| 09:41 AM | $313.34 | Up $0.00 | $313.35 | $313.34 | 0 |
| 09:40 AM | $312.63 | Down $ -0.71 | $313.31 | $312.63 | 1,000 |
| 09:39 AM | $313.34 | Down $ -1.76 | $316.00 | $313.34 | 2,200 |
| 09:33 AM | $315.10 | Up $0.55 | $315.10 | $314.55 | 700 |
| 09:33 AM | $315.10 | Up $0.00 | $315.10 | $314.55 | 0 |
| 09:33 AM | $315.10 | Up $0.00 | $315.10 | $314.55 | 0 |
| 09:33 AM | $315.10 | Up $0.00 | $315.10 | $314.55 | 0 |
| 09:33 AM | $315.10 | Up $0.00 | $315.10 | $314.55 | 0 |
| 09:33 AM | $315.10 | Up $0.00 | $315.10 | $314.55 | 0 |
| 09:30 AM | $314.55 | Down $ -0.32 | $314.55 | $312.81 | 1,400 |
| 09:30 AM | $314.55 | Up $0.00 | $314.55 | $312.81 | 0 |
| 09:30 AM | $314.55 | Up $0.00 | $314.55 | $312.81 | 0 |
| Previous close | $314.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $301.68 | $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 |
| 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 |
Graphs are not available, please refer to the detailed table