Find a quote
BOMBARDIER INC., CL. B, SV
261.75 Down -6.42 (-2.45 %)
Delayed : 2026/05/15 17:40:00
- Previous close $268.17
- Opening $264.15
- Today High $264.79
- Today Low $260.11
- Price Bid $260.40
- Price Ask $260.40
- 52 Weeks High $299.00
- 52 Weeks Low $88.59
- Size Bid 51
- Size Ask 1
- Volume 348,428
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $261.75 | Up $0.00 | $261.75 | $261.75 | 54,300 |
| 03:59 PM | $261.75 | Up $0.08 | $261.75 | $260.44 | 30,100 |
| 03:58 PM | $261.67 | Down $ -1.06 | $262.83 | $261.51 | 25,200 |
| 03:57 PM | $262.73 | Down $ -0.26 | $263.03 | $262.68 | 5,500 |
| 03:56 PM | $262.99 | Up $0.25 | $263.06 | $262.69 | 4,300 |
| 03:55 PM | $262.74 | Up $0.91 | $262.74 | $261.83 | 7,300 |
| 03:54 PM | $261.83 | Up $0.00 | $262.04 | $261.83 | 5,300 |
| 03:53 PM | $261.83 | Down $ -0.09 | $262.28 | $261.83 | 3,600 |
| 03:52 PM | $261.92 | Up $0.16 | $262.23 | $261.75 | 5,100 |
| 03:51 PM | $261.76 | Down $ -0.81 | $263.04 | $261.76 | 3,100 |
| 03:50 PM | $262.57 | Down $ -0.18 | $263.35 | $262.57 | 4,000 |
| 03:49 PM | $262.75 | Up $0.20 | $262.91 | $262.56 | 2,800 |
| 03:48 PM | $262.55 | Down $ -0.30 | $262.82 | $262.55 | 1,000 |
| 03:47 PM | $262.85 | Up $0.31 | $262.90 | $262.54 | 2,300 |
| 03:46 PM | $262.54 | Down $ -0.17 | $262.88 | $262.54 | 800 |
| 03:45 PM | $262.71 | Down $ -0.45 | $263.16 | $262.70 | 3,800 |
| 03:44 PM | $263.16 | Down $ -0.32 | $263.29 | $263.16 | 300 |
| 03:43 PM | $263.48 | Up $0.38 | $263.48 | $263.47 | 700 |
| 03:41 PM | $263.10 | Down $ -0.01 | $263.47 | $263.10 | 1,200 |
| 03:41 PM | $263.10 | Up $0.00 | $263.47 | $263.10 | 0 |
| 03:39 PM | $263.11 | Up $0.00 | $263.11 | $263.10 | 1,300 |
| 03:39 PM | $263.11 | Up $0.00 | $263.11 | $263.10 | 0 |
| 03:38 PM | $263.11 | Up $0.01 | $263.11 | $263.11 | 100 |
| 03:37 PM | $263.10 | Up $0.00 | $263.85 | $262.93 | 8,400 |
| 03:36 PM | $263.10 | Down $ -0.10 | $263.53 | $263.10 | 2,000 |
| 03:35 PM | $263.20 | Up $0.10 | $263.20 | $263.20 | 100 |
| 03:34 PM | $263.10 | Up $0.17 | $263.10 | $263.10 | 600 |
| 03:33 PM | $262.93 | Up $0.18 | $262.93 | $262.75 | 600 |
| 03:32 PM | $262.75 | Up $0.12 | $262.75 | $262.20 | 900 |
| 03:31 PM | $262.63 | Up $0.42 | $262.72 | $262.42 | 500 |
| 03:30 PM | $262.21 | Up $0.10 | $262.63 | $262.11 | 8,100 |
| 03:29 PM | $262.11 | Down $ -0.31 | $262.35 | $262.11 | 500 |
| 03:27 PM | $262.42 | Up $0.06 | $262.42 | $262.42 | 200 |
| 03:27 PM | $262.42 | Up $0.00 | $262.42 | $262.42 | 0 |
| 03:26 PM | $262.36 | Up $0.07 | $262.36 | $262.20 | 1,600 |
| 03:23 PM | $262.29 | Up $0.40 | $262.29 | $262.29 | 200 |
| 03:23 PM | $262.29 | Up $0.00 | $262.29 | $262.29 | 0 |
| 03:23 PM | $262.29 | Up $0.00 | $262.29 | $262.29 | 0 |
| 03:22 PM | $261.89 | Down $ -0.11 | $262.06 | $261.89 | 200 |
| 03:21 PM | $262.00 | Up $0.51 | $262.00 | $261.52 | 1,500 |
| 03:20 PM | $261.49 | Down $ -0.34 | $261.69 | $261.49 | 800 |
| 03:18 PM | $261.83 | Up $0.26 | $261.83 | $261.64 | 3,000 |
| 03:18 PM | $261.83 | Up $0.00 | $261.83 | $261.64 | 0 |
| 03:17 PM | $261.57 | Up $0.08 | $261.57 | $261.57 | 200 |
| 03:15 PM | $261.49 | Up $0.18 | $261.49 | $261.49 | 100 |
| 03:15 PM | $261.49 | Up $0.00 | $261.49 | $261.49 | 0 |
| 03:13 PM | $261.31 | Down $ -0.03 | $261.49 | $261.31 | 500 |
| 03:13 PM | $261.31 | Up $0.00 | $261.49 | $261.31 | 0 |
| 03:12 PM | $261.34 | Up $0.40 | $261.34 | $260.94 | 1,100 |
| 03:11 PM | $260.94 | Up $0.36 | $260.94 | $260.94 | 400 |
| 03:10 PM | $260.58 | Down $ -0.44 | $261.03 | $260.58 | 2,000 |
| 03:07 PM | $261.02 | Up $0.00 | $261.06 | $261.01 | 1,100 |
| 03:07 PM | $261.02 | Up $0.00 | $261.06 | $261.01 | 0 |
| 03:07 PM | $261.02 | Up $0.00 | $261.06 | $261.01 | 0 |
| 03:06 PM | $261.02 | Down $ -0.29 | $261.32 | $261.02 | 200 |
| 03:05 PM | $261.31 | Up $0.31 | $261.31 | $260.70 | 4,600 |
| 02:58 PM | $261.00 | Up $0.17 | $261.08 | $260.66 | 900 |
| 02:58 PM | $261.00 | Up $0.00 | $261.08 | $260.66 | 0 |
| 02:58 PM | $261.00 | Up $0.00 | $261.08 | $260.66 | 0 |
| 02:58 PM | $261.00 | Up $0.00 | $261.08 | $260.66 | 0 |
| 02:58 PM | $261.00 | Up $0.00 | $261.08 | $260.66 | 0 |
| 02:58 PM | $261.00 | Up $0.00 | $261.08 | $260.66 | 0 |
| 02:58 PM | $261.00 | Up $0.00 | $261.08 | $260.66 | 0 |
| 02:56 PM | $260.83 | Up $0.01 | $260.83 | $260.71 | 1,000 |
| 02:56 PM | $260.83 | Up $0.00 | $260.83 | $260.71 | 0 |
| 02:55 PM | $260.82 | Up $0.00 | $260.83 | $260.82 | 400 |
| 02:54 PM | $260.82 | Down $ -0.17 | $260.86 | $260.82 | 300 |
| 02:53 PM | $260.99 | Up $0.25 | $261.24 | $260.99 | 1,000 |
| 02:45 PM | $260.74 | Down $ -0.51 | $260.74 | $260.74 | 100 |
| 02:45 PM | $260.74 | Up $0.00 | $260.74 | $260.74 | 0 |
| 02:45 PM | $260.74 | Up $0.00 | $260.74 | $260.74 | 0 |
| 02:45 PM | $260.74 | Up $0.00 | $260.74 | $260.74 | 0 |
| 02:45 PM | $260.74 | Up $0.00 | $260.74 | $260.74 | 0 |
| 02:45 PM | $260.74 | Up $0.00 | $260.74 | $260.74 | 0 |
| 02:45 PM | $260.74 | Up $0.00 | $260.74 | $260.74 | 0 |
| 02:45 PM | $260.74 | Up $0.00 | $260.74 | $260.74 | 0 |
| 02:44 PM | $261.25 | Up $0.54 | $261.25 | $261.18 | 1,300 |
| 02:40 PM | $260.71 | Down $ -0.28 | $261.15 | $260.71 | 700 |
| 02:40 PM | $260.71 | Up $0.00 | $261.15 | $260.71 | 0 |
| 02:40 PM | $260.71 | Up $0.00 | $261.15 | $260.71 | 0 |
| 02:40 PM | $260.71 | Up $0.00 | $261.15 | $260.71 | 0 |
| 02:39 PM | $260.99 | Up $0.35 | $260.99 | $260.99 | 100 |
| 02:35 PM | $260.64 | Down $ -0.36 | $261.00 | $260.64 | 1,200 |
| 02:35 PM | $260.64 | Up $0.00 | $261.00 | $260.64 | 0 |
| 02:35 PM | $260.64 | Up $0.00 | $261.00 | $260.64 | 0 |
| 02:35 PM | $260.64 | Up $0.00 | $261.00 | $260.64 | 0 |
| 02:34 PM | $261.00 | Down $ -0.13 | $261.00 | $261.00 | 100 |
| 02:33 PM | $261.13 | Up $0.49 | $261.13 | $261.00 | 1,000 |
| 02:31 PM | $260.64 | Down $ -0.66 | $261.28 | $260.64 | 2,500 |
| 02:31 PM | $260.64 | Up $0.00 | $261.28 | $260.64 | 0 |
| 02:29 PM | $261.30 | Up $0.04 | $261.60 | $261.30 | 1,200 |
| 02:29 PM | $261.30 | Up $0.00 | $261.60 | $261.30 | 0 |
| 02:28 PM | $261.26 | Down $ -0.41 | $261.67 | $261.26 | 2,000 |
| 02:26 PM | $261.67 | Up $0.00 | $261.67 | $261.67 | 100 |
| 02:26 PM | $261.67 | Up $0.00 | $261.67 | $261.67 | 0 |
| 02:25 PM | $261.67 | Down $ -0.23 | $261.79 | $261.53 | 1,600 |
| 02:23 PM | $261.91 | Up $0.00 | $261.91 | $261.91 | 100 |
| 02:23 PM | $261.91 | Up $0.00 | $261.91 | $261.91 | 0 |
| 02:22 PM | $261.91 | Up $0.05 | $261.91 | $261.71 | 400 |
| 02:20 PM | $261.86 | Up $0.24 | $262.08 | $261.86 | 500 |
| 02:20 PM | $261.86 | Up $0.00 | $262.08 | $261.86 | 0 |
| 02:19 PM | $261.62 | Down $ -0.01 | $261.62 | $261.62 | 200 |
| 02:18 PM | $261.63 | Down $ -0.63 | $262.21 | $261.63 | 2,100 |
| 02:08 PM | $262.26 | Down $ -0.36 | $262.26 | $262.26 | 200 |
| 02:08 PM | $262.26 | Up $0.00 | $262.26 | $262.26 | 0 |
| 02:08 PM | $262.26 | Up $0.00 | $262.26 | $262.26 | 0 |
| 02:08 PM | $262.26 | Up $0.00 | $262.26 | $262.26 | 0 |
| 02:08 PM | $262.26 | Up $0.00 | $262.26 | $262.26 | 0 |
| 02:08 PM | $262.26 | Up $0.00 | $262.26 | $262.26 | 0 |
| 02:08 PM | $262.26 | Up $0.00 | $262.26 | $262.26 | 0 |
| 02:08 PM | $262.26 | Up $0.00 | $262.26 | $262.26 | 0 |
| 02:08 PM | $262.26 | Up $0.00 | $262.26 | $262.26 | 0 |
| 02:08 PM | $262.26 | Up $0.00 | $262.26 | $262.26 | 0 |
| 02:06 PM | $262.62 | Up $0.75 | $262.62 | $261.87 | 3,400 |
| 02:06 PM | $262.62 | Up $0.00 | $262.62 | $261.87 | 0 |
| 02:05 PM | $261.87 | Up $0.01 | $261.87 | $261.87 | 200 |
| 02:04 PM | $261.86 | Up $0.36 | $261.86 | $261.86 | 400 |
| 02:03 PM | $261.50 | Down $ -0.36 | $261.88 | $261.50 | 1,300 |
| 01:59 PM | $261.86 | Down $ -0.24 | $261.86 | $261.86 | 100 |
| 01:59 PM | $261.86 | Up $0.00 | $261.86 | $261.86 | 0 |
| 01:59 PM | $261.86 | Up $0.00 | $261.86 | $261.86 | 0 |
| 01:59 PM | $261.86 | Up $0.00 | $261.86 | $261.86 | 0 |
| 01:58 PM | $262.10 | Down $ -0.10 | $262.10 | $262.10 | 400 |
| 01:56 PM | $262.20 | Down $ -0.01 | $262.20 | $262.20 | 100 |
| 01:56 PM | $262.20 | Up $0.00 | $262.20 | $262.20 | 0 |
| 01:53 PM | $262.21 | Up $0.09 | $262.21 | $262.21 | 100 |
| 01:53 PM | $262.21 | Up $0.00 | $262.21 | $262.21 | 0 |
| 01:53 PM | $262.21 | Up $0.00 | $262.21 | $262.21 | 0 |
| 01:52 PM | $262.12 | Up $0.02 | $262.54 | $262.12 | 400 |
| 01:50 PM | $262.10 | Down $ -0.18 | $262.20 | $262.10 | 200 |
| 01:50 PM | $262.10 | Up $0.00 | $262.20 | $262.10 | 0 |
| 01:49 PM | $262.28 | Up $0.14 | $262.45 | $262.28 | 300 |
| 01:44 PM | $262.14 | Down $ -0.06 | $262.14 | $262.14 | 100 |
| 01:44 PM | $262.14 | Up $0.00 | $262.14 | $262.14 | 0 |
| 01:44 PM | $262.14 | Up $0.00 | $262.14 | $262.14 | 0 |
| 01:44 PM | $262.14 | Up $0.00 | $262.14 | $262.14 | 0 |
| 01:44 PM | $262.14 | Up $0.00 | $262.14 | $262.14 | 0 |
| 01:41 PM | $262.20 | Down $ -0.30 | $262.35 | $262.20 | 1,500 |
| 01:41 PM | $262.20 | Up $0.00 | $262.35 | $262.20 | 0 |
| 01:41 PM | $262.20 | Up $0.00 | $262.35 | $262.20 | 0 |
| 01:39 PM | $262.50 | Up $0.15 | $262.50 | $262.50 | 100 |
| 01:39 PM | $262.50 | Up $0.00 | $262.50 | $262.50 | 0 |
| 01:38 PM | $262.35 | Down $ -0.84 | $262.50 | $262.35 | 1,000 |
| 01:36 PM | $263.19 | Up $0.19 | $263.19 | $263.19 | 100 |
| 01:36 PM | $263.19 | Up $0.00 | $263.19 | $263.19 | 0 |
| 01:30 PM | $263.00 | Up $0.52 | $263.00 | $263.00 | 1,000 |
| 01:30 PM | $263.00 | Up $0.00 | $263.00 | $263.00 | 0 |
| 01:30 PM | $263.00 | Up $0.00 | $263.00 | $263.00 | 0 |
| 01:30 PM | $263.00 | Up $0.00 | $263.00 | $263.00 | 0 |
| 01:30 PM | $263.00 | Up $0.00 | $263.00 | $263.00 | 0 |
| 01:30 PM | $263.00 | Up $0.00 | $263.00 | $263.00 | 0 |
| 01:29 PM | $262.48 | Down $ -0.03 | $262.48 | $262.48 | 100 |
| 01:26 PM | $262.51 | Up $0.16 | $262.51 | $262.35 | 600 |
| 01:26 PM | $262.51 | Up $0.00 | $262.51 | $262.35 | 0 |
| 01:26 PM | $262.51 | Up $0.00 | $262.51 | $262.35 | 0 |
| 01:23 PM | $262.35 | Up $0.51 | $262.35 | $262.35 | 400 |
| 01:23 PM | $262.35 | Up $0.00 | $262.35 | $262.35 | 0 |
| 01:23 PM | $262.35 | Up $0.00 | $262.35 | $262.35 | 0 |
| 01:22 PM | $261.84 | Down $ -0.36 | $262.34 | $261.84 | 900 |
| 01:16 PM | $262.20 | Up $0.12 | $262.20 | $262.20 | 300 |
| 01:16 PM | $262.20 | Up $0.00 | $262.20 | $262.20 | 0 |
| 01:16 PM | $262.20 | Up $0.00 | $262.20 | $262.20 | 0 |
| 01:16 PM | $262.20 | Up $0.00 | $262.20 | $262.20 | 0 |
| 01:16 PM | $262.20 | Up $0.00 | $262.20 | $262.20 | 0 |
| 01:16 PM | $262.20 | Up $0.00 | $262.20 | $262.20 | 0 |
| 01:15 PM | $262.08 | Up $0.24 | $262.08 | $262.08 | 100 |
| 01:14 PM | $261.84 | Down $ -0.61 | $262.00 | $261.84 | 900 |
| 01:09 PM | $262.45 | Up $0.26 | $262.45 | $262.45 | 200 |
| 01:09 PM | $262.45 | Up $0.00 | $262.45 | $262.45 | 0 |
| 01:09 PM | $262.45 | Up $0.00 | $262.45 | $262.45 | 0 |
| 01:09 PM | $262.45 | Up $0.00 | $262.45 | $262.45 | 0 |
| 01:09 PM | $262.45 | Up $0.00 | $262.45 | $262.45 | 0 |
| 01:07 PM | $262.19 | Up $0.71 | $262.19 | $261.70 | 1,600 |
| 01:07 PM | $262.19 | Up $0.00 | $262.19 | $261.70 | 0 |
| 01:01 PM | $261.48 | Down $ -0.01 | $261.49 | $261.48 | 200 |
| 01:01 PM | $261.48 | Up $0.00 | $261.49 | $261.48 | 0 |
| 01:01 PM | $261.48 | Up $0.00 | $261.49 | $261.48 | 0 |
| 01:01 PM | $261.48 | Up $0.00 | $261.49 | $261.48 | 0 |
| 01:01 PM | $261.48 | Up $0.00 | $261.49 | $261.48 | 0 |
| 01:01 PM | $261.48 | Up $0.00 | $261.49 | $261.48 | 0 |
| 01:00 PM | $261.49 | Up $0.13 | $261.49 | $261.49 | 100 |
| 12:58 PM | $261.36 | Down $ -0.12 | $261.50 | $261.36 | 1,500 |
| 12:58 PM | $261.36 | Up $0.00 | $261.50 | $261.36 | 0 |
| 12:52 PM | $261.48 | Down $ -0.13 | $261.61 | $261.48 | 600 |
| 12:52 PM | $261.48 | Up $0.00 | $261.61 | $261.48 | 0 |
| 12:52 PM | $261.48 | Up $0.00 | $261.61 | $261.48 | 0 |
| 12:52 PM | $261.48 | Up $0.00 | $261.61 | $261.48 | 0 |
| 12:52 PM | $261.48 | Up $0.00 | $261.61 | $261.48 | 0 |
| 12:52 PM | $261.48 | Up $0.00 | $261.61 | $261.48 | 0 |
| 12:49 PM | $261.61 | Down $ -0.08 | $261.61 | $261.61 | 200 |
| 12:49 PM | $261.61 | Up $0.00 | $261.61 | $261.61 | 0 |
| 12:49 PM | $261.61 | Up $0.00 | $261.61 | $261.61 | 0 |
| 12:45 PM | $261.69 | Down $ -0.19 | $261.81 | $261.69 | 1,100 |
| 12:45 PM | $261.69 | Up $0.00 | $261.81 | $261.69 | 0 |
| 12:45 PM | $261.69 | Up $0.00 | $261.81 | $261.69 | 0 |
| 12:45 PM | $261.69 | Up $0.00 | $261.81 | $261.69 | 0 |
| 12:43 PM | $261.88 | Down $ -0.45 | $262.46 | $261.88 | 2,700 |
| 12:43 PM | $261.88 | Up $0.00 | $262.46 | $261.88 | 0 |
| 12:34 PM | $262.33 | Down $ -0.43 | $262.51 | $262.33 | 800 |
| 12:34 PM | $262.33 | Up $0.00 | $262.51 | $262.33 | 0 |
| 12:34 PM | $262.33 | Up $0.00 | $262.51 | $262.33 | 0 |
| 12:34 PM | $262.33 | Up $0.00 | $262.51 | $262.33 | 0 |
| 12:34 PM | $262.33 | Up $0.00 | $262.51 | $262.33 | 0 |
| 12:34 PM | $262.33 | Up $0.00 | $262.51 | $262.33 | 0 |
| 12:34 PM | $262.33 | Up $0.00 | $262.51 | $262.33 | 0 |
| 12:34 PM | $262.33 | Up $0.00 | $262.51 | $262.33 | 0 |
| 12:34 PM | $262.33 | Up $0.00 | $262.51 | $262.33 | 0 |
| 12:29 PM | $262.76 | Up $0.10 | $262.76 | $262.76 | 1,000 |
| 12:29 PM | $262.76 | Up $0.00 | $262.76 | $262.76 | 0 |
| 12:29 PM | $262.76 | Up $0.00 | $262.76 | $262.76 | 0 |
| 12:29 PM | $262.76 | Up $0.00 | $262.76 | $262.76 | 0 |
| 12:29 PM | $262.76 | Up $0.00 | $262.76 | $262.76 | 0 |
| 12:28 PM | $262.66 | Down $ -0.83 | $263.10 | $262.66 | 800 |
| 12:27 PM | $263.49 | Up $0.05 | $263.49 | $263.44 | 200 |
| 12:26 PM | $263.44 | Down $ -0.08 | $263.49 | $263.44 | 400 |
| 12:25 PM | $263.52 | Up $0.27 | $263.52 | $263.52 | 100 |
| 12:24 PM | $263.25 | Up $0.06 | $263.25 | $263.24 | 200 |
| 12:23 PM | $263.19 | Up $0.63 | $263.19 | $263.19 | 100 |
| 12:22 PM | $262.56 | Up $0.07 | $263.19 | $262.56 | 500 |
| 12:21 PM | $262.49 | Up $0.14 | $262.49 | $262.36 | 700 |
| 12:20 PM | $262.35 | Up $0.00 | $262.35 | $262.35 | 100 |
| 12:19 PM | $262.35 | Up $0.77 | $262.48 | $261.73 | 2,800 |
| 12:14 PM | $261.58 | Up $0.31 | $261.58 | $261.57 | 700 |
| 12:14 PM | $261.58 | Up $0.00 | $261.58 | $261.57 | 0 |
| 12:14 PM | $261.58 | Up $0.00 | $261.58 | $261.57 | 0 |
| 12:14 PM | $261.58 | Up $0.00 | $261.58 | $261.57 | 0 |
| 12:14 PM | $261.58 | Up $0.00 | $261.58 | $261.57 | 0 |
| 12:11 PM | $261.27 | Down $ -0.40 | $261.67 | $261.27 | 1,100 |
| 12:11 PM | $261.27 | Up $0.00 | $261.67 | $261.27 | 0 |
| 12:11 PM | $261.27 | Up $0.00 | $261.67 | $261.27 | 0 |
| 12:07 PM | $261.67 | Down $ -0.33 | $261.82 | $261.67 | 600 |
| 12:07 PM | $261.67 | Up $0.00 | $261.82 | $261.67 | 0 |
| 12:07 PM | $261.67 | Up $0.00 | $261.82 | $261.67 | 0 |
| 12:07 PM | $261.67 | Up $0.00 | $261.82 | $261.67 | 0 |
| 12:06 PM | $262.00 | Up $0.04 | $262.00 | $262.00 | 100 |
| 12:05 PM | $261.96 | Down $ -0.34 | $262.23 | $261.94 | 1,700 |
| 12:03 PM | $262.30 | Down $ -0.01 | $262.32 | $262.30 | 1,300 |
| 12:03 PM | $262.30 | Up $0.00 | $262.32 | $262.30 | 0 |
| 12:01 PM | $262.31 | Down $ -0.33 | $262.31 | $262.30 | 500 |
| 12:01 PM | $262.31 | Up $0.00 | $262.31 | $262.30 | 0 |
| 12:00 PM | $262.64 | Up $0.22 | $262.64 | $262.63 | 200 |
| 11:58 AM | $262.42 | Down $ -0.10 | $262.42 | $262.36 | 200 |
| 11:58 AM | $262.42 | Up $0.00 | $262.42 | $262.36 | 0 |
| 11:57 AM | $262.52 | Up $0.12 | $262.52 | $262.39 | 1,000 |
| 11:54 AM | $262.40 | Up $0.20 | $262.40 | $262.01 | 400 |
| 11:54 AM | $262.40 | Up $0.00 | $262.40 | $262.01 | 0 |
| 11:54 AM | $262.40 | Up $0.00 | $262.40 | $262.01 | 0 |
| 11:53 AM | $262.20 | Up $0.20 | $262.20 | $262.00 | 2,000 |
| 11:52 AM | $262.00 | Down $ -0.41 | $262.00 | $262.00 | 700 |
| 11:51 AM | $262.41 | Up $0.41 | $262.41 | $262.24 | 700 |
| 11:50 AM | $262.00 | Down $ -0.38 | $262.49 | $262.00 | 1,800 |
| 11:49 AM | $262.38 | Down $ -0.53 | $262.40 | $262.35 | 1,600 |
| 11:45 AM | $262.91 | Up $0.30 | $262.91 | $262.91 | 100 |
| 11:45 AM | $262.91 | Up $0.00 | $262.91 | $262.91 | 0 |
| 11:45 AM | $262.91 | Up $0.00 | $262.91 | $262.91 | 0 |
| 11:45 AM | $262.91 | Up $0.00 | $262.91 | $262.91 | 0 |
| 11:43 AM | $262.61 | Up $0.00 | $262.61 | $262.61 | 100 |
| 11:43 AM | $262.61 | Up $0.00 | $262.61 | $262.61 | 0 |
| 11:42 AM | $262.61 | Down $ -0.89 | $263.10 | $262.32 | 1,000 |
| 11:41 AM | $263.50 | Up $0.66 | $263.50 | $263.49 | 1,500 |
| 11:40 AM | $262.84 | Down $ -0.41 | $263.21 | $262.84 | 500 |
| 11:39 AM | $263.25 | Down $ -0.75 | $263.30 | $263.24 | 800 |
| 11:35 AM | $264.00 | Up $0.00 | $264.00 | $264.00 | 100 |
| 11:35 AM | $264.00 | Up $0.00 | $264.00 | $264.00 | 0 |
| 11:35 AM | $264.00 | Up $0.00 | $264.00 | $264.00 | 0 |
| 11:35 AM | $264.00 | Up $0.00 | $264.00 | $264.00 | 0 |
| 11:34 AM | $264.00 | Up $0.76 | $264.15 | $263.45 | 2,600 |
| 11:27 AM | $263.24 | Up $0.00 | $263.24 | $263.24 | 600 |
| 11:27 AM | $263.24 | Up $0.00 | $263.24 | $263.24 | 0 |
| 11:27 AM | $263.24 | Up $0.00 | $263.24 | $263.24 | 0 |
| 11:27 AM | $263.24 | Up $0.00 | $263.24 | $263.24 | 0 |
| 11:27 AM | $263.24 | Up $0.00 | $263.24 | $263.24 | 0 |
| 11:27 AM | $263.24 | Up $0.00 | $263.24 | $263.24 | 0 |
| 11:27 AM | $263.24 | Up $0.00 | $263.24 | $263.24 | 0 |
| 11:23 AM | $263.24 | Down $ -0.74 | $263.97 | $263.24 | 1,400 |
| 11:23 AM | $263.24 | Up $0.00 | $263.97 | $263.24 | 0 |
| 11:23 AM | $263.24 | Up $0.00 | $263.97 | $263.24 | 0 |
| 11:23 AM | $263.24 | Up $0.00 | $263.97 | $263.24 | 0 |
| 11:22 AM | $263.98 | Up $1.15 | $263.98 | $263.42 | 1,000 |
| 11:21 AM | $262.83 | Down $ -0.27 | $262.83 | $262.83 | 100 |
| 11:19 AM | $263.10 | Down $ -0.40 | $263.26 | $263.10 | 800 |
| 11:19 AM | $263.10 | Up $0.00 | $263.26 | $263.10 | 0 |
| 11:17 AM | $263.50 | Up $0.50 | $263.50 | $263.40 | 300 |
| 11:17 AM | $263.50 | Up $0.00 | $263.50 | $263.40 | 0 |
| 11:16 AM | $263.00 | Up $0.29 | $263.00 | $262.92 | 800 |
| 11:15 AM | $262.71 | Up $0.01 | $262.71 | $262.70 | 700 |
| 11:14 AM | $262.70 | Up $0.10 | $262.70 | $262.62 | 200 |
| 11:13 AM | $262.60 | Up $0.40 | $262.60 | $262.37 | 1,100 |
| 11:12 AM | $262.20 | Up $0.67 | $262.20 | $262.20 | 1,200 |
| 11:08 AM | $261.53 | Down $ -0.19 | $261.53 | $261.53 | 100 |
| 11:08 AM | $261.53 | Up $0.00 | $261.53 | $261.53 | 0 |
| 11:08 AM | $261.53 | Up $0.00 | $261.53 | $261.53 | 0 |
| 11:08 AM | $261.53 | Up $0.00 | $261.53 | $261.53 | 0 |
| 11:06 AM | $261.72 | Down $ -0.28 | $261.72 | $261.72 | 100 |
| 11:06 AM | $261.72 | Up $0.00 | $261.72 | $261.72 | 0 |
| 11:05 AM | $262.00 | Up $0.17 | $262.21 | $261.88 | 4,000 |
| 11:02 AM | $261.83 | Down $ -0.07 | $261.83 | $261.40 | 600 |
| 11:02 AM | $261.83 | Up $0.00 | $261.83 | $261.40 | 0 |
| 11:02 AM | $261.83 | Up $0.00 | $261.83 | $261.40 | 0 |
| 10:57 AM | $261.90 | Up $0.08 | $261.99 | $261.61 | 1,500 |
| 10:57 AM | $261.90 | Up $0.00 | $261.99 | $261.61 | 0 |
| 10:57 AM | $261.90 | Up $0.00 | $261.99 | $261.61 | 0 |
| 10:57 AM | $261.90 | Up $0.00 | $261.99 | $261.61 | 0 |
| 10:57 AM | $261.90 | Up $0.00 | $261.99 | $261.61 | 0 |
| 10:53 AM | $261.82 | Up $1.52 | $261.82 | $261.16 | 700 |
| 10:53 AM | $261.82 | Up $0.00 | $261.82 | $261.16 | 0 |
| 10:53 AM | $261.82 | Up $0.00 | $261.82 | $261.16 | 0 |
| 10:53 AM | $261.82 | Up $0.00 | $261.82 | $261.16 | 0 |
| 10:50 AM | $260.30 | Down $ -0.70 | $260.56 | $260.30 | 1,100 |
| 10:50 AM | $260.30 | Up $0.00 | $260.56 | $260.30 | 0 |
| 10:50 AM | $260.30 | Up $0.00 | $260.56 | $260.30 | 0 |
| 10:49 AM | $261.00 | Down $ -0.26 | $261.30 | $261.00 | 1,300 |
| 10:48 AM | $261.26 | Down $ -0.05 | $261.96 | $261.26 | 400 |
| 10:46 AM | $261.31 | Down $ -0.69 | $261.51 | $261.31 | 1,700 |
| 10:46 AM | $261.31 | Up $0.00 | $261.51 | $261.31 | 0 |
| 10:44 AM | $262.00 | Down $ -1.65 | $262.90 | $262.00 | 2,600 |
| 10:44 AM | $262.00 | Up $0.00 | $262.90 | $262.00 | 0 |
| 10:43 AM | $263.65 | Down $ -0.19 | $263.65 | $262.70 | 800 |
| 10:41 AM | $263.84 | Up $0.32 | $263.98 | $263.48 | 1,000 |
| 10:41 AM | $263.84 | Up $0.00 | $263.98 | $263.48 | 0 |
| 10:38 AM | $263.52 | Up $0.19 | $263.81 | $262.94 | 3,200 |
| 10:38 AM | $263.52 | Up $0.00 | $263.81 | $262.94 | 0 |
| 10:38 AM | $263.52 | Up $0.00 | $263.81 | $262.94 | 0 |
| 10:37 AM | $263.32 | Up $0.52 | $263.32 | $263.32 | 100 |
| 10:35 AM | $262.80 | Down $ -0.62 | $263.81 | $262.80 | 600 |
| 10:35 AM | $262.80 | Up $0.00 | $263.81 | $262.80 | 0 |
| 10:32 AM | $263.42 | Down $ -0.33 | $263.42 | $263.42 | 100 |
| 10:32 AM | $263.42 | Up $0.00 | $263.42 | $263.42 | 0 |
| 10:32 AM | $263.42 | Up $0.00 | $263.42 | $263.42 | 0 |
| 10:31 AM | $263.75 | Down $ -0.42 | $263.77 | $263.65 | 700 |
| 10:30 AM | $264.17 | Down $ -0.46 | $264.42 | $264.05 | 1,000 |
| 10:29 AM | $264.63 | Up $0.65 | $264.63 | $263.99 | 4,000 |
| 10:28 AM | $263.98 | Up $0.00 | $263.98 | $263.93 | 200 |
| 10:27 AM | $263.98 | Up $0.18 | $263.98 | $263.98 | 100 |
| 10:26 AM | $263.80 | Up $0.60 | $263.80 | $263.79 | 200 |
| 10:25 AM | $263.20 | Up $0.02 | $263.20 | $263.19 | 500 |
| 10:24 AM | $263.18 | Up $0.35 | $263.18 | $262.45 | 1,500 |
| 10:23 AM | $262.83 | Up $0.18 | $263.15 | $262.65 | 1,500 |
| 10:22 AM | $262.65 | Up $0.63 | $262.65 | $262.19 | 2,100 |
| 10:20 AM | $262.02 | Down $ -0.64 | $262.50 | $262.02 | 1,000 |
| 10:20 AM | $262.02 | Up $0.00 | $262.50 | $262.02 | 0 |
| 10:18 AM | $262.66 | Up $1.35 | $262.66 | $261.67 | 3,000 |
| 10:18 AM | $262.66 | Up $0.00 | $262.66 | $261.67 | 0 |
| 10:15 AM | $261.31 | Down $ -0.53 | $261.65 | $261.31 | 300 |
| 10:15 AM | $261.31 | Up $0.00 | $261.65 | $261.31 | 0 |
| 10:15 AM | $261.31 | Up $0.00 | $261.65 | $261.31 | 0 |
| 10:14 AM | $261.84 | Up $0.59 | $261.99 | $261.84 | 400 |
| 10:12 AM | $261.25 | Down $ -0.75 | $262.00 | $261.25 | 1,300 |
| 10:12 AM | $261.25 | Up $0.00 | $262.00 | $261.25 | 0 |
| 10:11 AM | $262.00 | Up $0.25 | $262.00 | $262.00 | 100 |
| 10:08 AM | $261.75 | Down $ -0.20 | $261.75 | $261.75 | 100 |
| 10:08 AM | $261.75 | Up $0.00 | $261.75 | $261.75 | 0 |
| 10:08 AM | $261.75 | Up $0.00 | $261.75 | $261.75 | 0 |
| 10:07 AM | $261.95 | Up $0.69 | $261.95 | $261.74 | 600 |
| 10:06 AM | $261.26 | Up $0.05 | $261.26 | $261.23 | 300 |
| 10:05 AM | $261.21 | Down $ -0.03 | $261.22 | $261.21 | 200 |
| 10:04 AM | $261.24 | Down $ -0.76 | $262.00 | $261.24 | 500 |
| 10:02 AM | $262.00 | Up $0.78 | $262.07 | $262.00 | 800 |
| 10:02 AM | $262.00 | Up $0.00 | $262.07 | $262.00 | 0 |
| 10:01 AM | $261.22 | Up $0.00 | $261.22 | $261.22 | 100 |
| 10:00 AM | $261.22 | Down $ -0.78 | $261.66 | $261.22 | 300 |
| 09:59 AM | $262.00 | Down $ -0.17 | $262.04 | $262.00 | 400 |
| 09:58 AM | $262.17 | Down $ -1.03 | $263.41 | $262.17 | 3,200 |
| 09:54 AM | $263.20 | Up $0.03 | $263.20 | $263.20 | 100 |
| 09:54 AM | $263.20 | Up $0.00 | $263.20 | $263.20 | 0 |
| 09:54 AM | $263.20 | Up $0.00 | $263.20 | $263.20 | 0 |
| 09:54 AM | $263.20 | Up $0.00 | $263.20 | $263.20 | 0 |
| 09:52 AM | $263.17 | Up $0.04 | $263.17 | $263.17 | 100 |
| 09:52 AM | $263.17 | Up $0.00 | $263.17 | $263.17 | 0 |
| 09:50 AM | $263.13 | Down $ -0.31 | $263.19 | $263.13 | 200 |
| 09:50 AM | $263.13 | Up $0.00 | $263.19 | $263.13 | 0 |
| 09:47 AM | $263.44 | Down $ -1.06 | $263.63 | $263.44 | 400 |
| 09:47 AM | $263.44 | Up $0.00 | $263.63 | $263.44 | 0 |
| 09:47 AM | $263.44 | Up $0.00 | $263.63 | $263.44 | 0 |
| 09:43 AM | $264.50 | Up $0.01 | $264.50 | $263.98 | 1,000 |
| 09:43 AM | $264.50 | Up $0.00 | $264.50 | $263.98 | 0 |
| 09:43 AM | $264.50 | Up $0.00 | $264.50 | $263.98 | 0 |
| 09:43 AM | $264.50 | Up $0.00 | $264.50 | $263.98 | 0 |
| 09:42 AM | $264.49 | Down $ -0.01 | $264.49 | $264.49 | 100 |
| 09:41 AM | $264.50 | Up $0.02 | $264.53 | $263.47 | 300 |
| 09:40 AM | $264.48 | Up $0.58 | $264.48 | $264.48 | 100 |
| 09:36 AM | $263.90 | Up $0.39 | $263.90 | $263.90 | 100 |
| 09:36 AM | $263.90 | Up $0.00 | $263.90 | $263.90 | 0 |
| 09:36 AM | $263.90 | Up $0.00 | $263.90 | $263.90 | 0 |
| 09:36 AM | $263.90 | Up $0.00 | $263.90 | $263.90 | 0 |
| 09:34 AM | $263.51 | Up $1.01 | $263.51 | $263.43 | 400 |
| 09:34 AM | $263.51 | Up $0.00 | $263.51 | $263.43 | 0 |
| 09:32 AM | $262.50 | Up $0.12 | $262.51 | $260.11 | 4,200 |
| 09:32 AM | $262.50 | Up $0.00 | $262.51 | $260.11 | 0 |
| 09:31 AM | $262.38 | Down $ -2.41 | $263.64 | $262.38 | 1,400 |
| 09:30 AM | $264.79 | Down $ -3.38 | $264.79 | $264.00 | 4,700 |
| Previous close | $268.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/04/2026 | $267.00 | $266.54 | $268.55 | $264.58 | 196,100 |
| 16/04/2026 | $260.33 | $256.00 | $261.58 | $256.00 | 199,800 |
| 15/04/2026 | $269.00 | $272.00 | $272.24 | $266.83 | 200,900 |
| 14/04/2026 | $278.01 | $273.71 | $278.25 | $272.61 | 256,600 |
| 13/04/2026 | $257.17 | $255.27 | $257.42 | $253.19 | 168,700 |
| 10/04/2026 | $258.02 | $255.75 | $258.72 | $255.17 | 109,400 |
| 09/04/2026 | $260.54 | $262.17 | $263.43 | $258.96 | 192,600 |
| 08/04/2026 | $259.39 | $260.45 | $261.25 | $258.05 | 154,900 |
| 07/04/2026 | $244.99 | $244.55 | $247.02 | $243.06 | 212,400 |
| 06/04/2026 | $252.16 | $253.15 | $253.60 | $250.39 | 113,800 |
Graphs are not available, please refer to the detailed table