Find a quote
BOMBARDIER INC., CL. B, SV
322.77 Down -3.77 (-1.17 %)
Delayed : 2026/07/02 15:23:07
- Previous close $326.54
- Opening $329.00
- Today High $331.00
- Today Low $319.22
- Price Bid $322.65
- Price Ask $322.65
- 52 Weeks High $341.00
- 52 Weeks Low $125.25
- Size Bid 1
- Size Ask 3
- Volume 203,830
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:23 PM | $322.57 | Down $ -0.25 | $322.79 | $322.57 | 900 |
| 03:22 PM | $322.82 | Down $ -0.51 | $323.67 | $322.82 | 1,700 |
| 03:21 PM | $323.34 | Up $0.56 | $323.34 | $323.33 | 200 |
| 03:20 PM | $322.78 | Down $ -0.54 | $322.78 | $322.78 | 100 |
| 03:18 PM | $323.32 | Down $ -0.25 | $323.32 | $322.84 | 400 |
| 03:18 PM | $323.32 | Up $0.00 | $323.32 | $322.84 | 0 |
| 03:16 PM | $323.57 | Down $ -0.36 | $324.09 | $323.57 | 2,400 |
| 03:16 PM | $323.57 | Up $0.00 | $324.09 | $323.57 | 0 |
| 03:15 PM | $323.93 | Up $0.42 | $323.93 | $323.84 | 200 |
| 03:14 PM | $323.51 | Up $0.88 | $323.53 | $323.18 | 1,500 |
| 03:13 PM | $322.63 | Up $0.36 | $322.63 | $322.52 | 200 |
| 03:12 PM | $322.27 | Down $ -0.22 | $322.65 | $322.27 | 200 |
| 03:11 PM | $322.49 | Down $ -0.53 | $323.01 | $322.49 | 1,300 |
| 03:10 PM | $323.02 | Down $ -0.01 | $323.02 | $323.02 | 300 |
| 03:09 PM | $323.03 | Down $ -0.21 | $323.32 | $323.03 | 2,000 |
| 03:08 PM | $323.24 | Down $ -0.26 | $323.26 | $323.24 | 300 |
| 03:06 PM | $323.50 | Down $ -0.31 | $323.69 | $323.50 | 500 |
| 03:06 PM | $323.50 | Up $0.00 | $323.69 | $323.50 | 0 |
| 03:05 PM | $323.81 | Down $ -0.19 | $323.89 | $323.81 | 900 |
| 03:04 PM | $324.00 | Down $ -0.47 | $324.10 | $323.86 | 2,200 |
| 03:03 PM | $324.47 | Up $0.05 | $324.47 | $324.47 | 100 |
| 03:01 PM | $324.42 | Down $ -0.16 | $324.61 | $324.42 | 200 |
| 03:01 PM | $324.42 | Up $0.00 | $324.61 | $324.42 | 0 |
| 03:00 PM | $324.58 | Up $0.57 | $324.58 | $324.58 | 100 |
| 02:59 PM | $324.01 | Down $ -0.16 | $324.21 | $324.01 | 500 |
| 02:57 PM | $324.17 | Down $ -0.49 | $324.20 | $324.17 | 300 |
| 02:57 PM | $324.17 | Up $0.00 | $324.20 | $324.17 | 0 |
| 02:56 PM | $324.66 | Down $ -0.10 | $324.77 | $324.66 | 400 |
| 02:55 PM | $324.76 | Up $0.69 | $324.76 | $324.76 | 100 |
| 02:54 PM | $324.07 | Down $ -0.36 | $324.13 | $324.07 | 300 |
| 02:51 PM | $324.43 | Down $ -0.37 | $324.99 | $324.43 | 400 |
| 02:51 PM | $324.43 | Up $0.00 | $324.99 | $324.43 | 0 |
| 02:51 PM | $324.43 | Up $0.00 | $324.99 | $324.43 | 0 |
| 02:49 PM | $324.80 | Up $1.02 | $324.80 | $324.17 | 1,400 |
| 02:49 PM | $324.80 | Up $0.00 | $324.80 | $324.17 | 0 |
| 02:48 PM | $323.78 | Down $ -0.30 | $323.78 | $323.78 | 100 |
| 02:47 PM | $324.08 | Up $0.02 | $324.09 | $324.08 | 600 |
| 02:46 PM | $324.06 | Up $0.06 | $324.06 | $324.00 | 200 |
| 02:45 PM | $324.00 | Down $ -0.70 | $324.69 | $324.00 | 1,900 |
| 02:44 PM | $324.70 | Down $ -0.12 | $324.70 | $324.70 | 200 |
| 02:42 PM | $324.82 | Down $ -0.01 | $324.86 | $324.82 | 300 |
| 02:42 PM | $324.82 | Up $0.00 | $324.86 | $324.82 | 0 |
| 02:40 PM | $324.83 | Down $ -0.17 | $325.01 | $324.83 | 1,400 |
| 02:40 PM | $324.83 | Up $0.00 | $325.01 | $324.83 | 0 |
| 02:39 PM | $325.00 | Down $ -0.05 | $325.01 | $325.00 | 400 |
| 02:38 PM | $325.05 | Up $0.31 | $325.20 | $325.05 | 800 |
| 02:36 PM | $324.74 | Down $ -0.35 | $324.79 | $324.74 | 1,100 |
| 02:36 PM | $324.74 | Up $0.00 | $324.79 | $324.74 | 0 |
| 02:35 PM | $325.09 | Up $0.16 | $325.09 | $325.09 | 100 |
| 02:33 PM | $324.93 | Down $ -0.06 | $325.10 | $324.93 | 1,300 |
| 02:33 PM | $324.93 | Up $0.00 | $325.10 | $324.93 | 0 |
| 02:31 PM | $324.99 | Down $ -0.10 | $324.99 | $324.69 | 700 |
| 02:31 PM | $324.99 | Up $0.00 | $324.99 | $324.69 | 0 |
| 02:30 PM | $325.09 | Up $0.43 | $325.09 | $325.09 | 100 |
| 02:28 PM | $324.66 | Down $ -0.46 | $324.67 | $324.66 | 400 |
| 02:28 PM | $324.66 | Up $0.00 | $324.67 | $324.66 | 0 |
| 02:27 PM | $325.12 | Up $0.01 | $325.35 | $325.12 | 900 |
| 02:25 PM | $325.11 | Up $0.36 | $325.11 | $324.42 | 500 |
| 02:25 PM | $325.11 | Up $0.00 | $325.11 | $324.42 | 0 |
| 02:24 PM | $324.75 | Up $0.40 | $324.75 | $324.74 | 200 |
| 02:22 PM | $324.35 | Up $0.75 | $324.35 | $323.50 | 2,000 |
| 02:22 PM | $324.35 | Up $0.00 | $324.35 | $323.50 | 0 |
| 02:19 PM | $323.60 | Down $ -0.40 | $323.69 | $323.60 | 400 |
| 02:19 PM | $323.60 | Up $0.00 | $323.69 | $323.60 | 0 |
| 02:19 PM | $323.60 | Up $0.00 | $323.69 | $323.60 | 0 |
| 02:17 PM | $324.00 | Down $ -0.33 | $324.32 | $324.00 | 3,500 |
| 02:17 PM | $324.00 | Up $0.00 | $324.32 | $324.00 | 0 |
| 02:16 PM | $324.33 | Down $ -0.10 | $324.34 | $324.33 | 600 |
| 02:15 PM | $324.43 | Down $ -0.22 | $324.66 | $324.43 | 1,500 |
| 02:14 PM | $324.65 | Down $ -0.01 | $324.70 | $324.65 | 1,600 |
| 02:13 PM | $324.66 | Up $0.01 | $324.72 | $324.66 | 500 |
| 02:10 PM | $324.65 | Up $0.01 | $324.65 | $324.65 | 400 |
| 02:10 PM | $324.65 | Up $0.00 | $324.65 | $324.65 | 0 |
| 02:10 PM | $324.65 | Up $0.00 | $324.65 | $324.65 | 0 |
| 02:07 PM | $324.64 | Down $ -0.50 | $324.64 | $324.64 | 100 |
| 02:07 PM | $324.64 | Up $0.00 | $324.64 | $324.64 | 0 |
| 02:07 PM | $324.64 | Up $0.00 | $324.64 | $324.64 | 0 |
| 02:06 PM | $325.14 | Up $0.02 | $325.14 | $325.14 | 100 |
| 02:05 PM | $325.12 | Up $0.69 | $325.12 | $324.85 | 700 |
| 02:04 PM | $324.43 | Up $0.11 | $324.59 | $324.43 | 300 |
| 02:02 PM | $324.32 | Down $ -0.02 | $324.51 | $324.32 | 200 |
| 02:02 PM | $324.32 | Up $0.00 | $324.51 | $324.32 | 0 |
| 02:01 PM | $324.34 | Up $0.02 | $324.48 | $324.34 | 500 |
| 02:00 PM | $324.32 | Down $ -0.27 | $324.32 | $324.32 | 100 |
| 01:59 PM | $324.59 | Down $ -0.05 | $324.88 | $324.40 | 600 |
| 01:58 PM | $324.64 | Down $ -0.12 | $324.64 | $324.64 | 100 |
| 01:57 PM | $324.76 | Up $0.34 | $324.76 | $324.76 | 200 |
| 01:56 PM | $324.42 | Down $ -0.22 | $324.87 | $324.42 | 400 |
| 01:55 PM | $324.64 | Up $0.31 | $324.64 | $324.64 | 200 |
| 01:53 PM | $324.33 | Up $0.01 | $324.61 | $324.33 | 400 |
| 01:53 PM | $324.33 | Up $0.00 | $324.61 | $324.33 | 0 |
| 01:50 PM | $324.32 | Down $ -0.16 | $324.32 | $324.32 | 200 |
| 01:50 PM | $324.32 | Up $0.00 | $324.32 | $324.32 | 0 |
| 01:50 PM | $324.32 | Up $0.00 | $324.32 | $324.32 | 0 |
| 01:47 PM | $324.48 | Up $0.00 | $324.49 | $324.48 | 800 |
| 01:47 PM | $324.48 | Up $0.00 | $324.49 | $324.48 | 0 |
| 01:47 PM | $324.48 | Up $0.00 | $324.49 | $324.48 | 0 |
| 01:46 PM | $324.48 | Down $ -0.23 | $324.48 | $324.48 | 100 |
| 01:45 PM | $324.71 | Up $0.42 | $324.71 | $324.27 | 700 |
| 01:44 PM | $324.29 | Up $0.00 | $324.36 | $324.01 | 700 |
| 01:43 PM | $324.29 | Down $ -0.77 | $324.60 | $324.29 | 1,400 |
| 01:42 PM | $325.06 | Down $ -0.01 | $325.08 | $325.00 | 3,000 |
| 01:41 PM | $325.07 | Down $ -1.93 | $327.10 | $325.06 | 2,800 |
| 01:40 PM | $327.00 | Down $ -0.25 | $327.10 | $327.00 | 400 |
| 01:38 PM | $327.25 | Down $ -0.38 | $327.80 | $327.07 | 900 |
| 01:38 PM | $327.25 | Up $0.00 | $327.80 | $327.07 | 0 |
| 01:37 PM | $327.63 | Down $ -0.58 | $328.32 | $327.63 | 2,600 |
| 01:36 PM | $328.21 | Down $ -0.34 | $328.21 | $328.21 | 100 |
| 01:35 PM | $328.55 | Down $ -0.34 | $328.55 | $328.20 | 600 |
| 01:34 PM | $328.89 | Up $0.35 | $328.89 | $328.89 | 200 |
| 01:33 PM | $328.54 | Down $ -0.09 | $328.80 | $328.54 | 800 |
| 01:32 PM | $328.63 | Up $0.42 | $328.63 | $328.34 | 1,800 |
| 01:30 PM | $328.21 | Up $0.44 | $328.21 | $328.15 | 500 |
| 01:30 PM | $328.21 | Up $0.00 | $328.21 | $328.15 | 0 |
| 01:29 PM | $327.77 | Up $0.40 | $328.11 | $327.77 | 600 |
| 01:27 PM | $327.37 | Down $ -0.28 | $327.75 | $327.37 | 400 |
| 01:27 PM | $327.37 | Up $0.00 | $327.75 | $327.37 | 0 |
| 01:26 PM | $327.65 | Down $ -0.32 | $327.65 | $327.65 | 100 |
| 01:24 PM | $327.97 | Up $0.10 | $327.97 | $327.57 | 600 |
| 01:24 PM | $327.97 | Up $0.00 | $327.97 | $327.57 | 0 |
| 01:21 PM | $327.88 | Down $ -0.17 | $327.88 | $327.88 | 100 |
| 01:21 PM | $327.88 | Up $0.00 | $327.88 | $327.88 | 0 |
| 01:21 PM | $327.88 | Up $0.00 | $327.88 | $327.88 | 0 |
| 01:19 PM | $328.04 | Up $0.08 | $328.19 | $327.98 | 2,300 |
| 01:19 PM | $328.04 | Up $0.00 | $328.19 | $327.98 | 0 |
| 01:18 PM | $327.96 | Up $0.01 | $327.96 | $327.21 | 600 |
| 01:17 PM | $327.95 | Down $ -0.03 | $327.95 | $327.95 | 100 |
| 01:15 PM | $327.98 | Down $ -0.01 | $327.98 | $327.09 | 600 |
| 01:15 PM | $327.98 | Up $0.00 | $327.98 | $327.09 | 0 |
| 01:13 PM | $327.99 | Up $0.97 | $327.99 | $327.98 | 300 |
| 01:13 PM | $327.99 | Up $0.00 | $327.99 | $327.98 | 0 |
| 01:12 PM | $327.02 | Down $ -0.96 | $327.98 | $327.02 | 500 |
| 01:11 PM | $327.98 | Down $ -0.01 | $327.98 | $327.98 | 100 |
| 01:10 PM | $327.99 | Up $0.02 | $327.99 | $327.99 | 300 |
| 01:09 PM | $327.97 | Up $1.32 | $327.97 | $327.28 | 2,000 |
| 01:06 PM | $326.66 | Up $0.01 | $326.66 | $326.66 | 200 |
| 01:06 PM | $326.66 | Up $0.00 | $326.66 | $326.66 | 0 |
| 01:06 PM | $326.66 | Up $0.00 | $326.66 | $326.66 | 0 |
| 01:05 PM | $326.64 | Up $0.25 | $326.64 | $326.64 | 100 |
| 01:04 PM | $326.39 | Down $ -0.14 | $326.70 | $326.39 | 1,400 |
| 01:03 PM | $326.53 | Down $ -0.17 | $326.96 | $326.53 | 700 |
| 01:00 PM | $326.70 | Down $ -0.15 | $327.24 | $326.70 | 500 |
| 01:00 PM | $326.70 | Up $0.00 | $327.24 | $326.70 | 0 |
| 01:00 PM | $326.70 | Up $0.00 | $327.24 | $326.70 | 0 |
| 12:57 PM | $326.85 | Up $0.00 | $326.85 | $326.85 | 200 |
| 12:57 PM | $326.85 | Up $0.00 | $326.85 | $326.85 | 0 |
| 12:57 PM | $326.85 | Up $0.00 | $326.85 | $326.85 | 0 |
| 12:55 PM | $326.85 | Down $ -0.13 | $326.85 | $326.85 | 100 |
| 12:55 PM | $326.85 | Up $0.00 | $326.85 | $326.85 | 0 |
| 12:52 PM | $326.99 | Down $ -0.25 | $326.99 | $326.99 | 100 |
| 12:52 PM | $326.99 | Up $0.00 | $326.99 | $326.99 | 0 |
| 12:52 PM | $326.99 | Up $0.00 | $326.99 | $326.99 | 0 |
| 12:51 PM | $327.23 | Up $0.38 | $327.23 | $327.23 | 100 |
| 12:49 PM | $326.85 | Down $ -0.28 | $326.90 | $326.85 | 400 |
| 12:49 PM | $326.85 | Up $0.00 | $326.90 | $326.85 | 0 |
| 12:48 PM | $327.13 | Up $0.89 | $327.13 | $326.89 | 600 |
| 12:46 PM | $326.24 | Down $ -0.12 | $326.50 | $326.24 | 300 |
| 12:46 PM | $326.24 | Up $0.00 | $326.50 | $326.24 | 0 |
| 12:45 PM | $326.36 | Down $ -0.32 | $326.37 | $326.36 | 300 |
| 12:43 PM | $326.68 | Down $ -0.20 | $326.68 | $326.68 | 100 |
| 12:43 PM | $326.68 | Up $0.00 | $326.68 | $326.68 | 0 |
| 12:41 PM | $326.88 | Up $0.66 | $326.99 | $326.63 | 300 |
| 12:41 PM | $326.88 | Up $0.00 | $326.99 | $326.63 | 0 |
| 12:40 PM | $326.22 | Up $0.05 | $326.44 | $326.22 | 1,000 |
| 12:37 PM | $326.17 | Down $ -0.26 | $326.17 | $326.16 | 200 |
| 12:37 PM | $326.17 | Up $0.00 | $326.17 | $326.16 | 0 |
| 12:37 PM | $326.17 | Up $0.00 | $326.17 | $326.16 | 0 |
| 12:34 PM | $326.43 | Down $ -0.15 | $326.43 | $326.43 | 200 |
| 12:34 PM | $326.43 | Up $0.00 | $326.43 | $326.43 | 0 |
| 12:34 PM | $326.43 | Up $0.00 | $326.43 | $326.43 | 0 |
| 12:33 PM | $326.58 | Up $1.43 | $326.58 | $325.00 | 700 |
| 12:31 PM | $325.15 | Down $ -0.43 | $325.45 | $325.15 | 500 |
| 12:31 PM | $325.15 | Up $0.00 | $325.45 | $325.15 | 0 |
| 12:30 PM | $325.58 | Down $ -0.64 | $326.23 | $325.58 | 900 |
| 12:29 PM | $326.22 | Up $0.00 | $326.22 | $325.98 | 600 |
| 12:28 PM | $326.22 | Down $ -0.20 | $326.50 | $326.18 | 2,500 |
| 12:26 PM | $326.42 | Down $ -0.41 | $326.50 | $326.42 | 400 |
| 12:26 PM | $326.42 | Up $0.00 | $326.50 | $326.42 | 0 |
| 12:24 PM | $326.84 | Down $ -0.25 | $326.84 | $326.84 | 200 |
| 12:24 PM | $326.84 | Up $0.00 | $326.84 | $326.84 | 0 |
| 12:23 PM | $327.09 | Up $0.00 | $327.09 | $326.50 | 600 |
| 12:21 PM | $327.09 | Down $ -0.09 | $327.09 | $327.09 | 100 |
| 12:21 PM | $327.09 | Up $0.00 | $327.09 | $327.09 | 0 |
| 12:20 PM | $327.18 | Down $ -0.25 | $327.18 | $326.50 | 700 |
| 12:19 PM | $327.43 | Up $0.24 | $327.43 | $327.43 | 100 |
| 12:18 PM | $327.19 | Up $0.05 | $327.19 | $327.15 | 400 |
| 12:17 PM | $327.14 | Up $0.20 | $327.14 | $326.50 | 600 |
| 12:15 PM | $326.94 | Down $ -0.17 | $326.94 | $326.94 | 200 |
| 12:15 PM | $326.94 | Up $0.00 | $326.94 | $326.94 | 0 |
| 12:14 PM | $327.11 | Up $0.27 | $327.11 | $326.03 | 800 |
| 12:13 PM | $326.84 | Up $0.82 | $326.84 | $326.53 | 1,800 |
| 12:11 PM | $326.02 | Up $0.15 | $326.02 | $326.02 | 200 |
| 12:11 PM | $326.02 | Up $0.00 | $326.02 | $326.02 | 0 |
| 12:08 PM | $325.87 | Down $ -0.52 | $325.87 | $325.87 | 100 |
| 12:08 PM | $325.87 | Up $0.00 | $325.87 | $325.87 | 0 |
| 12:08 PM | $325.87 | Up $0.00 | $325.87 | $325.87 | 0 |
| 12:07 PM | $326.39 | Down $ -0.11 | $326.39 | $326.39 | 100 |
| 12:06 PM | $326.50 | Up $0.34 | $326.50 | $326.50 | 100 |
| 12:05 PM | $326.16 | Down $ -0.50 | $326.18 | $326.16 | 200 |
| 12:04 PM | $326.66 | Up $0.50 | $326.66 | $326.66 | 100 |
| 12:03 PM | $326.17 | Down $0.00 | $326.63 | $326.17 | 200 |
| 12:02 PM | $326.17 | Down $ -0.09 | $326.69 | $326.17 | 300 |
| 12:00 PM | $326.26 | Up $0.63 | $326.26 | $326.24 | 200 |
| 12:00 PM | $326.26 | Up $0.00 | $326.26 | $326.24 | 0 |
| 11:59 AM | $325.63 | Down $ -1.73 | $326.79 | $325.63 | 1,100 |
| 11:58 AM | $327.36 | Up $0.22 | $327.36 | $327.35 | 200 |
| 11:57 AM | $327.14 | Up $0.49 | $327.14 | $326.92 | 200 |
| 11:56 AM | $326.65 | Down $ -0.02 | $326.68 | $326.65 | 400 |
| 11:55 AM | $326.67 | Up $0.00 | $326.67 | $326.67 | 100 |
| 11:54 AM | $326.67 | Down $ -0.79 | $326.72 | $326.67 | 400 |
| 11:52 AM | $327.46 | Up $0.23 | $327.46 | $327.35 | 400 |
| 11:52 AM | $327.46 | Up $0.00 | $327.46 | $327.35 | 0 |
| 11:51 AM | $327.23 | Up $0.49 | $327.25 | $326.69 | 800 |
| 11:50 AM | $326.74 | Down $ -0.49 | $326.79 | $326.73 | 400 |
| 11:48 AM | $327.23 | Up $0.28 | $327.23 | $326.81 | 700 |
| 11:48 AM | $327.23 | Up $0.00 | $327.23 | $326.81 | 0 |
| 11:45 AM | $326.95 | Down $ -0.69 | $327.32 | $326.95 | 400 |
| 11:45 AM | $326.95 | Up $0.00 | $327.32 | $326.95 | 0 |
| 11:45 AM | $326.95 | Up $0.00 | $327.32 | $326.95 | 0 |
| 11:44 AM | $327.64 | Up $0.19 | $327.64 | $327.45 | 400 |
| 11:43 AM | $327.45 | Up $0.30 | $327.45 | $327.39 | 1,500 |
| 11:42 AM | $327.15 | Up $0.29 | $327.15 | $326.60 | 1,600 |
| 11:41 AM | $326.86 | Down $ -0.28 | $326.86 | $326.86 | 100 |
| 11:39 AM | $327.14 | Up $0.76 | $327.14 | $326.60 | 500 |
| 11:39 AM | $327.14 | Up $0.00 | $327.14 | $326.60 | 0 |
| 11:36 AM | $326.38 | Down $ -0.38 | $326.53 | $326.38 | 1,400 |
| 11:36 AM | $326.38 | Up $0.00 | $326.53 | $326.38 | 0 |
| 11:36 AM | $326.38 | Up $0.00 | $326.53 | $326.38 | 0 |
| 11:34 AM | $326.76 | Up $0.51 | $326.76 | $326.76 | 200 |
| 11:34 AM | $326.76 | Up $0.00 | $326.76 | $326.76 | 0 |
| 11:33 AM | $326.25 | Up $0.38 | $326.25 | $325.89 | 900 |
| 11:32 AM | $325.87 | Up $0.87 | $325.87 | $325.84 | 200 |
| 11:30 AM | $325.00 | Up $0.03 | $325.09 | $325.00 | 400 |
| 11:30 AM | $325.00 | Up $0.00 | $325.09 | $325.00 | 0 |
| 11:27 AM | $324.97 | Down $ -0.92 | $324.99 | $324.97 | 500 |
| 11:27 AM | $324.97 | Up $0.00 | $324.99 | $324.97 | 0 |
| 11:27 AM | $324.97 | Up $0.00 | $324.99 | $324.97 | 0 |
| 11:26 AM | $325.89 | Up $0.11 | $325.89 | $325.86 | 600 |
| 11:25 AM | $325.78 | Down $ -0.08 | $325.78 | $325.20 | 200 |
| 11:24 AM | $325.86 | Up $1.85 | $325.86 | $324.59 | 1,300 |
| 11:22 AM | $324.01 | Down $ -0.39 | $324.51 | $324.01 | 700 |
| 11:22 AM | $324.01 | Up $0.00 | $324.51 | $324.01 | 0 |
| 11:21 AM | $324.40 | Down $ -0.21 | $324.45 | $324.40 | 300 |
| 11:20 AM | $324.61 | Up $0.00 | $324.61 | $324.12 | 700 |
| 11:19 AM | $324.61 | Up $0.41 | $324.61 | $324.60 | 400 |
| 11:16 AM | $324.20 | Down $ -1.52 | $324.84 | $324.20 | 300 |
| 11:16 AM | $324.20 | Up $0.00 | $324.84 | $324.20 | 0 |
| 11:16 AM | $324.20 | Up $0.00 | $324.84 | $324.20 | 0 |
| 11:15 AM | $325.72 | Down $ -1.33 | $325.92 | $325.58 | 1,000 |
| 11:14 AM | $327.05 | Up $1.12 | $327.05 | $327.05 | 100 |
| 11:13 AM | $325.93 | Down $ -1.13 | $326.49 | $325.93 | 300 |
| 11:11 AM | $327.06 | Up $1.33 | $327.07 | $325.73 | 1,500 |
| 11:11 AM | $327.06 | Up $0.00 | $327.07 | $325.73 | 0 |
| 11:10 AM | $325.73 | Up $1.07 | $325.73 | $325.23 | 1,700 |
| 11:08 AM | $324.66 | Down $ -0.38 | $324.66 | $324.66 | 100 |
| 11:08 AM | $324.66 | Up $0.00 | $324.66 | $324.66 | 0 |
| 11:07 AM | $325.04 | Down $ -1.22 | $325.69 | $324.10 | 5,700 |
| 11:06 AM | $326.26 | Down $ -0.96 | $326.57 | $325.92 | 1,800 |
| 11:05 AM | $327.22 | Up $0.09 | $327.22 | $327.22 | 100 |
| 11:04 AM | $327.13 | Down $ -0.48 | $327.79 | $327.13 | 400 |
| 11:03 AM | $327.61 | Down $ -1.49 | $328.64 | $327.61 | 1,200 |
| 11:02 AM | $329.10 | Down $ -0.47 | $329.11 | $329.10 | 300 |
| 11:01 AM | $329.57 | Up $0.01 | $329.57 | $329.56 | 500 |
| 10:56 AM | $329.56 | Up $0.24 | $329.56 | $329.55 | 200 |
| 10:56 AM | $329.56 | Up $0.00 | $329.56 | $329.55 | 0 |
| 10:56 AM | $329.56 | Up $0.00 | $329.56 | $329.55 | 0 |
| 10:56 AM | $329.56 | Up $0.00 | $329.56 | $329.55 | 0 |
| 10:56 AM | $329.56 | Up $0.00 | $329.56 | $329.55 | 0 |
| 10:54 AM | $329.32 | Down $ -0.16 | $329.32 | $329.24 | 900 |
| 10:54 AM | $329.32 | Up $0.00 | $329.32 | $329.24 | 0 |
| 10:53 AM | $329.48 | Down $ -0.42 | $329.48 | $329.47 | 700 |
| 10:52 AM | $329.90 | Down $ -0.42 | $330.31 | $329.90 | 200 |
| 10:50 AM | $330.32 | Down $ -0.02 | $330.34 | $330.32 | 200 |
| 10:50 AM | $330.32 | Up $0.00 | $330.34 | $330.32 | 0 |
| 10:49 AM | $330.34 | Up $1.02 | $330.34 | $329.49 | 1,400 |
| 10:48 AM | $329.32 | Up $0.18 | $329.32 | $329.32 | 200 |
| 10:42 AM | $329.15 | Up $0.31 | $329.15 | $329.15 | 100 |
| 10:42 AM | $329.15 | Up $0.00 | $329.15 | $329.15 | 0 |
| 10:42 AM | $329.15 | Up $0.00 | $329.15 | $329.15 | 0 |
| 10:42 AM | $329.15 | Up $0.00 | $329.15 | $329.15 | 0 |
| 10:42 AM | $329.15 | Up $0.00 | $329.15 | $329.15 | 0 |
| 10:42 AM | $329.15 | Up $0.00 | $329.15 | $329.15 | 0 |
| 10:41 AM | $328.84 | Down $ -0.83 | $329.50 | $328.84 | 1,200 |
| 10:39 AM | $329.67 | Down $ -0.33 | $329.99 | $329.66 | 1,100 |
| 10:39 AM | $329.67 | Up $0.00 | $329.99 | $329.66 | 0 |
| 10:38 AM | $330.00 | Down $ -0.10 | $330.00 | $330.00 | 200 |
| 10:37 AM | $330.10 | Up $0.53 | $330.11 | $329.58 | 500 |
| 10:35 AM | $329.57 | Up $0.07 | $329.57 | $329.57 | 100 |
| 10:35 AM | $329.57 | Up $0.00 | $329.57 | $329.57 | 0 |
| 10:32 AM | $329.50 | Up $0.87 | $329.50 | $329.13 | 1,900 |
| 10:32 AM | $329.50 | Up $0.00 | $329.50 | $329.13 | 0 |
| 10:32 AM | $329.50 | Up $0.00 | $329.50 | $329.13 | 0 |
| 10:30 AM | $328.63 | Up $0.26 | $328.63 | $328.13 | 1,200 |
| 10:30 AM | $328.63 | Up $0.00 | $328.63 | $328.13 | 0 |
| 10:27 AM | $328.37 | Down $ -1.46 | $329.20 | $328.36 | 2,100 |
| 10:27 AM | $328.37 | Up $0.00 | $329.20 | $328.36 | 0 |
| 10:27 AM | $328.37 | Up $0.00 | $329.20 | $328.36 | 0 |
| 10:26 AM | $329.84 | Down $ -0.61 | $330.46 | $329.17 | 3,000 |
| 10:25 AM | $330.44 | Up $0.91 | $330.44 | $330.00 | 300 |
| 10:23 AM | $329.53 | Up $0.09 | $329.97 | $329.46 | 700 |
| 10:23 AM | $329.53 | Up $0.00 | $329.97 | $329.46 | 0 |
| 10:22 AM | $329.44 | Up $0.00 | $329.44 | $329.44 | 200 |
| 10:20 AM | $329.44 | Up $0.00 | $329.44 | $329.42 | 200 |
| 10:20 AM | $329.44 | Up $0.00 | $329.44 | $329.42 | 0 |
| 10:19 AM | $329.44 | Up $1.00 | $329.44 | $329.44 | 100 |
| 10:16 AM | $328.44 | Down $ -0.01 | $328.44 | $328.44 | 100 |
| 10:16 AM | $328.44 | Up $0.00 | $328.44 | $328.44 | 0 |
| 10:16 AM | $328.44 | Up $0.00 | $328.44 | $328.44 | 0 |
| 10:15 AM | $328.45 | Down $ -0.79 | $329.03 | $328.45 | 1,100 |
| 10:14 AM | $329.24 | Down $ -0.58 | $330.18 | $329.24 | 800 |
| 10:13 AM | $329.83 | Up $1.82 | $329.96 | $329.12 | 600 |
| 10:11 AM | $328.00 | Up $0.46 | $328.00 | $327.06 | 1,100 |
| 10:11 AM | $328.00 | Up $0.00 | $328.00 | $327.06 | 0 |
| 10:08 AM | $327.54 | Up $1.87 | $327.54 | $326.57 | 1,600 |
| 10:08 AM | $327.54 | Up $0.00 | $327.54 | $326.57 | 0 |
| 10:08 AM | $327.54 | Up $0.00 | $327.54 | $326.57 | 0 |
| 10:05 AM | $325.67 | Down $ -0.01 | $325.67 | $325.67 | 100 |
| 10:05 AM | $325.67 | Up $0.00 | $325.67 | $325.67 | 0 |
| 10:05 AM | $325.67 | Up $0.00 | $325.67 | $325.67 | 0 |
| 10:03 AM | $325.68 | Down $ -0.57 | $326.37 | $325.68 | 4,600 |
| 10:03 AM | $325.68 | Up $0.00 | $326.37 | $325.68 | 0 |
| 10:01 AM | $326.25 | Down $ -1.64 | $327.26 | $326.25 | 900 |
| 10:01 AM | $326.25 | Up $0.00 | $327.26 | $326.25 | 0 |
| 10:00 AM | $327.89 | Down $ -1.58 | $329.38 | $327.48 | 1,400 |
| 09:59 AM | $329.47 | Down $ -0.16 | $329.47 | $329.47 | 100 |
| 09:58 AM | $329.63 | Down $ -1.00 | $330.77 | $329.63 | 3,400 |
| 09:57 AM | $330.63 | Up $0.32 | $330.63 | $330.60 | 200 |
| 09:55 AM | $330.31 | Up $0.30 | $330.31 | $330.31 | 800 |
| 09:55 AM | $330.31 | Up $0.00 | $330.31 | $330.31 | 0 |
| 09:54 AM | $330.01 | Down $ -0.99 | $330.29 | $330.01 | 2,200 |
| 09:52 AM | $331.00 | Up $1.00 | $331.00 | $329.83 | 1,500 |
| 09:52 AM | $331.00 | Up $0.00 | $331.00 | $329.83 | 0 |
| 09:51 AM | $330.00 | Up $1.03 | $330.00 | $329.79 | 300 |
| 09:50 AM | $328.97 | Down $ -1.02 | $330.49 | $328.97 | 4,500 |
| 09:48 AM | $329.99 | Up $0.72 | $330.00 | $328.75 | 5,000 |
| 09:48 AM | $329.99 | Up $0.00 | $330.00 | $328.75 | 0 |
| 09:47 AM | $329.27 | Up $1.07 | $329.93 | $327.93 | 4,300 |
| 09:46 AM | $328.20 | Down $ -1.42 | $328.57 | $328.20 | 1,600 |
| 09:45 AM | $329.62 | Up $2.02 | $329.63 | $327.44 | 1,900 |
| 09:44 AM | $327.60 | Up $0.55 | $327.60 | $326.85 | 1,100 |
| 09:42 AM | $327.05 | Up $1.79 | $327.05 | $326.80 | 400 |
| 09:42 AM | $327.05 | Up $0.00 | $327.05 | $326.80 | 0 |
| 09:39 AM | $325.26 | Down $ -2.52 | $325.65 | $325.26 | 200 |
| 09:39 AM | $325.26 | Up $0.00 | $325.65 | $325.26 | 0 |
| 09:39 AM | $325.26 | Up $0.00 | $325.65 | $325.26 | 0 |
| 09:38 AM | $327.78 | Up $2.78 | $327.78 | $324.68 | 1,100 |
| 09:37 AM | $325.00 | Up $1.16 | $325.00 | $325.00 | 100 |
| 09:35 AM | $323.84 | Up $2.80 | $323.84 | $323.83 | 2,200 |
| 09:35 AM | $323.84 | Up $0.00 | $323.84 | $323.83 | 0 |
| 09:34 AM | $321.04 | Up $1.00 | $321.04 | $319.22 | 2,800 |
| 09:33 AM | $320.04 | Down $ -3.44 | $324.33 | $320.04 | 5,300 |
| 09:31 AM | $323.48 | Down $ -5.03 | $328.51 | $323.48 | 3,000 |
| 09:31 AM | $323.48 | Up $0.00 | $328.51 | $323.48 | 0 |
| 09:30 AM | $328.51 | Up $1.97 | $330.00 | $326.56 | 4,900 |
| Previous close | $326.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/06/2026 | $326.54 | $323.26 | $327.80 | $322.52 | 185,400 |
| 29/06/2026 | $330.00 | $329.58 | $331.53 | $326.80 | 293,700 |
| 26/06/2026 | $325.42 | $320.00 | $325.51 | $319.02 | 260,100 |
| 25/06/2026 | $317.79 | $318.23 | $320.00 | $317.10 | 88,400 |
| 24/06/2026 | $316.18 | $317.98 | $317.98 | $311.83 | 165,200 |
| 23/06/2026 | $318.64 | $313.50 | $319.40 | $313.50 | 237,300 |
| 22/06/2026 | $315.05 | $309.37 | $315.40 | $308.00 | 130,600 |
| 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 |
Graphs are not available, please refer to the detailed table