Find a quote

BOMBARDIER INC., CL. B, SV

302.50 Down -2.54 (-0.84 %)

Delayed : 2026/06/08 16:30:00

  • Previous close $305.04
  • Opening $310.00
  • Today High $311.00
  • Today Low $299.63
  • Price Bid $301.80
  • Price Ask $301.80
  • 52 Weeks High $329.16
  • 52 Weeks Low $98.42
  • Size Bid 2
  • Size Ask 1
  • Volume 222,106

Intraday history

Hour Last Change High Low Volume
04:00 PM $302.50 Up $0.00 $302.50 $302.50 28,300
03:59 PM $302.50 Up $0.26 $302.51 $302.00 9,200
03:58 PM $302.24 Up $0.37 $302.24 $301.96 7,100
03:57 PM $301.87 Down $ -0.85 $302.72 $301.87 5,000
03:56 PM $302.72 Up $1.52 $302.72 $301.15 7,600
03:55 PM $301.20 Down $ -0.37 $301.58 $301.16 700
03:54 PM $301.57 Down $ -0.60 $301.57 $301.55 200
03:53 PM $302.17 Up $0.01 $302.17 $302.00 500
03:52 PM $302.16 Up $1.10 $302.17 $301.97 900
03:51 PM $301.06 Down $ -0.34 $301.06 $301.03 300
03:50 PM $301.40 Up $0.53 $302.28 $300.74 1,700
03:49 PM $300.87 Up $0.09 $300.87 $300.87 100
03:48 PM $300.78 Up $0.02 $300.91 $300.78 700
03:46 PM $300.76 Up $0.66 $300.76 $300.05 1,500
03:46 PM $300.76 Up $0.00 $300.76 $300.05 0
03:45 PM $300.10 Down $ -0.53 $300.41 $300.10 1,200
03:44 PM $300.63 Up $0.55 $300.63 $300.63 100
03:43 PM $300.08 Down $ -0.32 $300.40 $300.08 200
03:41 PM $300.40 Up $0.46 $300.40 $300.21 800
03:41 PM $300.40 Up $0.00 $300.40 $300.21 0
03:40 PM $299.94 Down $ -1.32 $300.93 $299.94 7,900
03:38 PM $301.26 Up $0.42 $301.26 $301.14 1,000
03:38 PM $301.26 Up $0.00 $301.26 $301.14 0
03:35 PM $300.84 Down $ -0.37 $301.25 $300.65 900
03:35 PM $300.84 Up $0.00 $301.25 $300.65 0
03:35 PM $300.84 Up $0.00 $301.25 $300.65 0
03:34 PM $301.21 Down $ -0.06 $301.21 $301.21 200
03:33 PM $301.27 Up $0.83 $301.49 $301.26 2,900
03:31 PM $300.44 Up $0.15 $301.00 $300.44 1,500
03:31 PM $300.44 Up $0.00 $301.00 $300.44 0
03:29 PM $300.29 Up $0.42 $300.29 $300.08 600
03:29 PM $300.29 Up $0.00 $300.29 $300.08 0
03:27 PM $299.87 Down $ -0.03 $300.12 $299.87 800
03:27 PM $299.87 Up $0.00 $300.12 $299.87 0
03:26 PM $299.90 Down $ -0.24 $300.08 $299.90 400
03:25 PM $300.14 Up $0.04 $300.19 $299.95 900
03:23 PM $300.10 Down $ -0.37 $300.10 $300.10 300
03:23 PM $300.10 Up $0.00 $300.10 $300.10 0
03:21 PM $300.47 Down $ -0.02 $300.47 $300.11 900
03:21 PM $300.47 Up $0.00 $300.47 $300.11 0
03:19 PM $300.49 Up $0.01 $300.49 $300.25 200
03:19 PM $300.49 Up $0.00 $300.49 $300.25 0
03:17 PM $300.48 Up $0.08 $300.48 $300.48 100
03:17 PM $300.48 Up $0.00 $300.48 $300.48 0
03:15 PM $300.40 Up $0.03 $300.40 $300.40 200
03:15 PM $300.40 Up $0.00 $300.40 $300.40 0
03:14 PM $300.37 Down $ -0.11 $300.37 $300.37 100
03:12 PM $300.48 Up $0.03 $300.50 $300.48 500
03:12 PM $300.48 Up $0.00 $300.50 $300.48 0
03:11 PM $300.45 Up $0.24 $300.45 $300.38 600
03:10 PM $300.21 Down $ -0.09 $300.81 $300.00 2,900
03:09 PM $300.30 Up $0.00 $300.30 $300.30 300
03:07 PM $300.30 Down $ -0.09 $300.30 $300.30 100
03:07 PM $300.30 Up $0.00 $300.30 $300.30 0
03:06 PM $300.39 Down $ -0.75 $300.70 $300.39 1,000
02:59 PM $301.14 Up $0.68 $301.22 $301.14 1,000
02:59 PM $301.14 Up $0.00 $301.22 $301.14 0
02:59 PM $301.14 Up $0.00 $301.22 $301.14 0
02:59 PM $301.14 Up $0.00 $301.22 $301.14 0
02:59 PM $301.14 Up $0.00 $301.22 $301.14 0
02:59 PM $301.14 Up $0.00 $301.22 $301.14 0
02:59 PM $301.14 Up $0.00 $301.22 $301.14 0
02:58 PM $300.46 Down $ -0.04 $300.46 $300.46 100
02:49 PM $300.50 Down $ -0.55 $300.55 $300.50 400
02:49 PM $300.50 Up $0.00 $300.55 $300.50 0
02:49 PM $300.50 Up $0.00 $300.55 $300.50 0
02:49 PM $300.50 Up $0.00 $300.55 $300.50 0
02:49 PM $300.50 Up $0.00 $300.55 $300.50 0
02:49 PM $300.50 Up $0.00 $300.55 $300.50 0
02:49 PM $300.50 Up $0.00 $300.55 $300.50 0
02:49 PM $300.50 Up $0.00 $300.55 $300.50 0
02:49 PM $300.50 Up $0.00 $300.55 $300.50 0
02:47 PM $301.05 Up $0.55 $301.05 $300.57 700
02:47 PM $301.05 Up $0.00 $301.05 $300.57 0
02:38 PM $300.50 Down $ -0.25 $300.50 $300.50 200
02:38 PM $300.50 Up $0.00 $300.50 $300.50 0
02:38 PM $300.50 Up $0.00 $300.50 $300.50 0
02:38 PM $300.50 Up $0.00 $300.50 $300.50 0
02:38 PM $300.50 Up $0.00 $300.50 $300.50 0
02:38 PM $300.50 Up $0.00 $300.50 $300.50 0
02:38 PM $300.50 Up $0.00 $300.50 $300.50 0
02:38 PM $300.50 Up $0.00 $300.50 $300.50 0
02:38 PM $300.50 Up $0.00 $300.50 $300.50 0
02:35 PM $300.75 Down $ -0.09 $300.75 $300.75 100
02:35 PM $300.75 Up $0.00 $300.75 $300.75 0
02:35 PM $300.75 Up $0.00 $300.75 $300.75 0
02:31 PM $300.84 Up $0.68 $300.84 $300.60 700
02:31 PM $300.84 Up $0.00 $300.84 $300.60 0
02:31 PM $300.84 Up $0.00 $300.84 $300.60 0
02:31 PM $300.84 Up $0.00 $300.84 $300.60 0
02:29 PM $300.16 Up $0.04 $300.16 $300.16 100
02:29 PM $300.16 Up $0.00 $300.16 $300.16 0
02:26 PM $300.12 Down $ -0.28 $300.59 $300.12 900
02:26 PM $300.12 Up $0.00 $300.59 $300.12 0
02:26 PM $300.12 Up $0.00 $300.59 $300.12 0
02:21 PM $300.40 Down $ -0.23 $300.61 $300.33 1,900
02:21 PM $300.40 Up $0.00 $300.61 $300.33 0
02:21 PM $300.40 Up $0.00 $300.61 $300.33 0
02:21 PM $300.40 Up $0.00 $300.61 $300.33 0
02:21 PM $300.40 Up $0.00 $300.61 $300.33 0
02:08 PM $300.63 Up $0.83 $300.63 $299.70 1,000
02:08 PM $300.63 Up $0.00 $300.63 $299.70 0
02:08 PM $300.63 Up $0.00 $300.63 $299.70 0
02:08 PM $300.63 Up $0.00 $300.63 $299.70 0
02:08 PM $300.63 Up $0.00 $300.63 $299.70 0
02:08 PM $300.63 Up $0.00 $300.63 $299.70 0
02:08 PM $300.63 Up $0.00 $300.63 $299.70 0
02:08 PM $300.63 Up $0.00 $300.63 $299.70 0
02:08 PM $300.63 Up $0.00 $300.63 $299.70 0
02:08 PM $300.63 Up $0.00 $300.63 $299.70 0
02:08 PM $300.63 Up $0.00 $300.63 $299.70 0
02:08 PM $300.63 Up $0.00 $300.63 $299.70 0
02:08 PM $300.63 Up $0.00 $300.63 $299.70 0
02:05 PM $299.80 Down $ -0.21 $300.14 $299.63 3,400
02:05 PM $299.80 Up $0.00 $300.14 $299.63 0
02:05 PM $299.80 Up $0.00 $300.14 $299.63 0
02:02 PM $300.01 Down $ -0.03 $300.01 $300.01 100
02:02 PM $300.01 Up $0.00 $300.01 $300.01 0
02:02 PM $300.01 Up $0.00 $300.01 $300.01 0
02:01 PM $300.04 Down $ -0.17 $300.52 $300.04 1,300
02:00 PM $300.21 Down $ -0.13 $300.53 $300.21 500
01:59 PM $300.34 Down $ -0.40 $300.55 $300.28 1,300
01:58 PM $300.74 Down $ -0.04 $300.74 $300.73 300
01:57 PM $300.78 Down $ -0.53 $301.34 $300.78 1,800
01:55 PM $301.31 Up $0.12 $301.31 $301.31 100
01:55 PM $301.31 Up $0.00 $301.31 $301.31 0
01:52 PM $301.19 Down $ -0.01 $301.19 $301.19 100
01:52 PM $301.19 Up $0.00 $301.19 $301.19 0
01:52 PM $301.19 Up $0.00 $301.19 $301.19 0
01:51 PM $301.20 Down $ -0.34 $301.20 $300.81 200
01:49 PM $301.54 Up $0.57 $301.54 $301.14 900
01:49 PM $301.54 Up $0.00 $301.54 $301.14 0
01:48 PM $300.97 Down $ -0.03 $301.11 $300.70 2,100
01:45 PM $301.00 Down $ -0.25 $301.00 $301.00 200
01:45 PM $301.00 Up $0.00 $301.00 $301.00 0
01:45 PM $301.00 Up $0.00 $301.00 $301.00 0
01:37 PM $301.25 Up $0.29 $301.25 $301.24 500
01:37 PM $301.25 Up $0.00 $301.25 $301.24 0
01:37 PM $301.25 Up $0.00 $301.25 $301.24 0
01:37 PM $301.25 Up $0.00 $301.25 $301.24 0
01:37 PM $301.25 Up $0.00 $301.25 $301.24 0
01:37 PM $301.25 Up $0.00 $301.25 $301.24 0
01:37 PM $301.25 Up $0.00 $301.25 $301.24 0
01:37 PM $301.25 Up $0.00 $301.25 $301.24 0
01:35 PM $300.96 Up $0.00 $301.11 $300.96 200
01:35 PM $300.96 Up $0.00 $301.11 $300.96 0
01:34 PM $300.96 Up $0.00 $301.11 $300.96 500
01:33 PM $300.96 Down $ -0.52 $302.00 $300.96 4,300
01:29 PM $301.48 Down $ -0.25 $302.03 $301.48 600
01:29 PM $301.48 Up $0.00 $302.03 $301.48 0
01:29 PM $301.48 Up $0.00 $302.03 $301.48 0
01:29 PM $301.48 Up $0.00 $302.03 $301.48 0
01:22 PM $301.73 Down $ -0.09 $301.73 $301.73 100
01:22 PM $301.73 Up $0.00 $301.73 $301.73 0
01:22 PM $301.73 Up $0.00 $301.73 $301.73 0
01:22 PM $301.73 Up $0.00 $301.73 $301.73 0
01:22 PM $301.73 Up $0.00 $301.73 $301.73 0
01:22 PM $301.73 Up $0.00 $301.73 $301.73 0
01:22 PM $301.73 Up $0.00 $301.73 $301.73 0
01:20 PM $301.82 Down $ -0.52 $302.34 $301.82 1,000
01:20 PM $301.82 Up $0.00 $302.34 $301.82 0
01:17 PM $302.34 Up $0.00 $302.34 $302.34 100
01:17 PM $302.34 Up $0.00 $302.34 $302.34 0
01:17 PM $302.34 Up $0.00 $302.34 $302.34 0
01:14 PM $302.34 Up $1.03 $302.35 $302.34 300
01:14 PM $302.34 Up $0.00 $302.35 $302.34 0
01:14 PM $302.34 Up $0.00 $302.35 $302.34 0
01:12 PM $301.31 Down $ -0.04 $301.69 $301.25 1,100
01:12 PM $301.31 Up $0.00 $301.69 $301.25 0
01:10 PM $301.35 Down $ -0.34 $301.35 $301.10 200
01:10 PM $301.35 Up $0.00 $301.35 $301.10 0
01:08 PM $301.69 Up $0.58 $301.69 $301.63 700
01:08 PM $301.69 Up $0.00 $301.69 $301.63 0
01:07 PM $301.11 Down $ -0.18 $301.63 $301.11 500
01:03 PM $301.29 Down $ -0.96 $302.10 $300.92 4,000
01:03 PM $301.29 Up $0.00 $302.10 $300.92 0
01:03 PM $301.29 Up $0.00 $302.10 $300.92 0
01:03 PM $301.29 Up $0.00 $302.10 $300.92 0
01:02 PM $302.25 Down $ -0.25 $302.46 $302.25 600
12:59 PM $302.50 Down $ -1.84 $303.62 $302.50 3,800
12:59 PM $302.50 Up $0.00 $303.62 $302.50 0
12:59 PM $302.50 Up $0.00 $303.62 $302.50 0
12:41 PM $304.34 Up $1.16 $304.34 $304.07 700
12:41 PM $304.34 Up $0.00 $304.34 $304.07 0
12:41 PM $304.34 Up $0.00 $304.34 $304.07 0
12:41 PM $304.34 Up $0.00 $304.34 $304.07 0
12:41 PM $304.34 Up $0.00 $304.34 $304.07 0
12:41 PM $304.34 Up $0.00 $304.34 $304.07 0
12:41 PM $304.34 Up $0.00 $304.34 $304.07 0
12:41 PM $304.34 Up $0.00 $304.34 $304.07 0
12:41 PM $304.34 Up $0.00 $304.34 $304.07 0
12:41 PM $304.34 Up $0.00 $304.34 $304.07 0
12:41 PM $304.34 Up $0.00 $304.34 $304.07 0
12:41 PM $304.34 Up $0.00 $304.34 $304.07 0
12:41 PM $304.34 Up $0.00 $304.34 $304.07 0
12:41 PM $304.34 Up $0.00 $304.34 $304.07 0
12:41 PM $304.34 Up $0.00 $304.34 $304.07 0
12:41 PM $304.34 Up $0.00 $304.34 $304.07 0
12:41 PM $304.34 Up $0.00 $304.34 $304.07 0
12:41 PM $304.34 Up $0.00 $304.34 $304.07 0
12:31 PM $303.18 Down $ -0.10 $303.18 $303.17 500
12:31 PM $303.18 Up $0.00 $303.18 $303.17 0
12:31 PM $303.18 Up $0.00 $303.18 $303.17 0
12:31 PM $303.18 Up $0.00 $303.18 $303.17 0
12:31 PM $303.18 Up $0.00 $303.18 $303.17 0
12:31 PM $303.18 Up $0.00 $303.18 $303.17 0
12:31 PM $303.18 Up $0.00 $303.18 $303.17 0
12:31 PM $303.18 Up $0.00 $303.18 $303.17 0
12:31 PM $303.18 Up $0.00 $303.18 $303.17 0
12:31 PM $303.18 Up $0.00 $303.18 $303.17 0
12:30 PM $303.28 Down $ -1.19 $303.38 $303.28 600
12:23 PM $304.47 Up $0.42 $304.47 $304.25 300
12:23 PM $304.47 Up $0.00 $304.47 $304.25 0
12:23 PM $304.47 Up $0.00 $304.47 $304.25 0
12:23 PM $304.47 Up $0.00 $304.47 $304.25 0
12:23 PM $304.47 Up $0.00 $304.47 $304.25 0
12:23 PM $304.47 Up $0.00 $304.47 $304.25 0
12:23 PM $304.47 Up $0.00 $304.47 $304.25 0
12:20 PM $304.05 Up $0.40 $304.05 $303.71 800
12:20 PM $304.05 Up $0.00 $304.05 $303.71 0
12:20 PM $304.05 Up $0.00 $304.05 $303.71 0
12:14 PM $303.65 Up $0.01 $303.65 $303.65 300
12:14 PM $303.65 Up $0.00 $303.65 $303.65 0
12:14 PM $303.65 Up $0.00 $303.65 $303.65 0
12:14 PM $303.65 Up $0.00 $303.65 $303.65 0
12:14 PM $303.65 Up $0.00 $303.65 $303.65 0
12:14 PM $303.65 Up $0.00 $303.65 $303.65 0
12:13 PM $303.64 Up $0.38 $303.64 $303.60 300
12:10 PM $303.26 Down $ -0.11 $303.26 $303.25 900
12:10 PM $303.26 Up $0.00 $303.26 $303.25 0
12:10 PM $303.26 Up $0.00 $303.26 $303.25 0
12:07 PM $303.37 Down $ -0.56 $303.86 $303.37 600
12:07 PM $303.37 Up $0.00 $303.86 $303.37 0
12:07 PM $303.37 Up $0.00 $303.86 $303.37 0
12:06 PM $303.93 Up $0.01 $303.93 $303.84 600
12:05 PM $303.92 Up $0.55 $303.92 $303.75 200
12:04 PM $303.37 Down $ -0.13 $303.56 $303.37 300
12:03 PM $303.50 Down $ -0.39 $303.90 $303.50 600
12:02 PM $303.89 Up $0.05 $303.89 $303.59 500
12:01 PM $303.84 Down $ -0.16 $303.84 $303.84 100
11:58 AM $304.00 Down $ -0.92 $304.40 $304.00 500
11:58 AM $304.00 Up $0.00 $304.40 $304.00 0
11:58 AM $304.00 Up $0.00 $304.40 $304.00 0
11:53 AM $304.92 Down $ -0.71 $305.00 $304.78 1,400
11:53 AM $304.92 Up $0.00 $305.00 $304.78 0
11:53 AM $304.92 Up $0.00 $305.00 $304.78 0
11:53 AM $304.92 Up $0.00 $305.00 $304.78 0
11:53 AM $304.92 Up $0.00 $305.00 $304.78 0
11:49 AM $305.63 Up $0.29 $305.63 $305.63 100
11:49 AM $305.63 Up $0.00 $305.63 $305.63 0
11:49 AM $305.63 Up $0.00 $305.63 $305.63 0
11:49 AM $305.63 Up $0.00 $305.63 $305.63 0
11:48 AM $305.34 Down $ -0.28 $305.35 $305.34 200
11:45 AM $305.62 Up $0.56 $305.62 $305.61 500
11:45 AM $305.62 Up $0.00 $305.62 $305.61 0
11:45 AM $305.62 Up $0.00 $305.62 $305.61 0
11:42 AM $305.06 Up $0.22 $305.40 $305.06 200
11:42 AM $305.06 Up $0.00 $305.40 $305.06 0
11:42 AM $305.06 Up $0.00 $305.40 $305.06 0
11:41 AM $304.84 Up $0.17 $305.31 $304.84 700
11:35 AM $304.67 Up $0.12 $304.67 $304.67 200
11:35 AM $304.67 Up $0.00 $304.67 $304.67 0
11:35 AM $304.67 Up $0.00 $304.67 $304.67 0
11:35 AM $304.67 Up $0.00 $304.67 $304.67 0
11:35 AM $304.67 Up $0.00 $304.67 $304.67 0
11:35 AM $304.67 Up $0.00 $304.67 $304.67 0
11:34 AM $304.55 Down $ -0.45 $304.55 $304.55 100
11:32 AM $305.00 Down $ -0.94 $305.18 $305.00 500
11:32 AM $305.00 Up $0.00 $305.18 $305.00 0
11:31 AM $305.94 Up $0.00 $305.94 $305.94 100
11:26 AM $305.94 Down $ -0.71 $306.44 $305.56 1,000
11:26 AM $305.94 Up $0.00 $306.44 $305.56 0
11:26 AM $305.94 Up $0.00 $306.44 $305.56 0
11:26 AM $305.94 Up $0.00 $306.44 $305.56 0
11:26 AM $305.94 Up $0.00 $306.44 $305.56 0
11:23 AM $306.65 Up $0.20 $306.65 $306.65 100
11:23 AM $306.65 Up $0.00 $306.65 $306.65 0
11:23 AM $306.65 Up $0.00 $306.65 $306.65 0
11:21 AM $306.45 Down $ -1.02 $306.94 $306.45 300
11:21 AM $306.45 Up $0.00 $306.94 $306.45 0
11:20 AM $307.47 Up $0.92 $307.47 $307.47 100
11:18 AM $306.55 Down $ -0.65 $306.55 $306.55 100
11:18 AM $306.55 Up $0.00 $306.55 $306.55 0
11:14 AM $307.20 Down $ -0.52 $307.20 $307.20 400
11:14 AM $307.20 Up $0.00 $307.20 $307.20 0
11:14 AM $307.20 Up $0.00 $307.20 $307.20 0
11:14 AM $307.20 Up $0.00 $307.20 $307.20 0
11:13 AM $307.72 Up $0.97 $307.72 $306.99 1,400
11:10 AM $306.75 Up $0.31 $306.75 $306.50 1,200
11:10 AM $306.75 Up $0.00 $306.75 $306.50 0
11:10 AM $306.75 Up $0.00 $306.75 $306.50 0
11:08 AM $306.44 Up $1.01 $306.50 $305.73 1,800
11:08 AM $306.44 Up $0.00 $306.50 $305.73 0
11:00 AM $305.43 Up $0.40 $305.43 $304.40 2,300
11:00 AM $305.43 Up $0.00 $305.43 $304.40 0
11:00 AM $305.43 Up $0.00 $305.43 $304.40 0
11:00 AM $305.43 Up $0.00 $305.43 $304.40 0
11:00 AM $305.43 Up $0.00 $305.43 $304.40 0
11:00 AM $305.43 Up $0.00 $305.43 $304.40 0
11:00 AM $305.43 Up $0.00 $305.43 $304.40 0
11:00 AM $305.43 Up $0.00 $305.43 $304.40 0
10:57 AM $305.03 Up $0.08 $305.03 $304.81 400
10:57 AM $305.03 Up $0.00 $305.03 $304.81 0
10:57 AM $305.03 Up $0.00 $305.03 $304.81 0
10:56 AM $304.95 Down $ -0.25 $304.95 $304.95 100
10:55 AM $305.20 Down $ -0.30 $305.33 $305.20 900
10:54 AM $305.50 Down $ -0.50 $305.88 $305.50 1,300
10:53 AM $306.00 Down $ -0.20 $306.00 $306.00 300
10:51 AM $306.20 Up $0.00 $306.20 $306.18 600
10:51 AM $306.20 Up $0.00 $306.20 $306.18 0
10:50 AM $306.20 Down $ -0.24 $306.20 $306.05 700
10:49 AM $306.44 Up $0.06 $306.44 $306.16 1,200
10:46 AM $306.38 Down $ -0.04 $306.38 $306.38 200
10:46 AM $306.38 Up $0.00 $306.38 $306.38 0
10:46 AM $306.38 Up $0.00 $306.38 $306.38 0
10:45 AM $306.42 Down $ -0.25 $306.91 $306.42 1,000
10:43 AM $306.67 Up $0.32 $306.67 $306.67 100
10:43 AM $306.67 Up $0.00 $306.67 $306.67 0
10:42 AM $306.35 Down $ -0.13 $306.49 $305.96 1,600
10:39 AM $306.48 Up $0.37 $307.00 $306.12 1,800
10:39 AM $306.48 Up $0.00 $307.00 $306.12 0
10:39 AM $306.48 Up $0.00 $307.00 $306.12 0
10:38 AM $306.12 Down $ -0.38 $306.12 $306.12 100
10:36 AM $306.50 Up $0.42 $306.50 $305.87 1,000
10:36 AM $306.50 Up $0.00 $306.50 $305.87 0
10:35 AM $306.08 Up $0.25 $306.08 $306.08 100
10:34 AM $305.83 Up $1.46 $306.00 $304.66 2,200
10:31 AM $304.37 Up $0.24 $304.38 $304.30 400
10:31 AM $304.37 Up $0.00 $304.38 $304.30 0
10:31 AM $304.37 Up $0.00 $304.38 $304.30 0
10:30 AM $304.13 Up $0.63 $304.13 $303.90 400
10:29 AM $303.50 Down $ -0.15 $303.65 $303.37 1,600
10:28 AM $303.65 Down $ -0.58 $303.65 $303.65 100
10:25 AM $304.23 Up $0.03 $304.24 $304.23 200
10:25 AM $304.23 Up $0.00 $304.24 $304.23 0
10:25 AM $304.23 Up $0.00 $304.24 $304.23 0
10:24 AM $304.20 Down $ -0.31 $304.30 $304.11 1,500
10:19 AM $304.51 Down $ -0.49 $304.51 $304.50 1,300
10:19 AM $304.51 Up $0.00 $304.51 $304.50 0
10:19 AM $304.51 Up $0.00 $304.51 $304.50 0
10:19 AM $304.51 Up $0.00 $304.51 $304.50 0
10:19 AM $304.51 Up $0.00 $304.51 $304.50 0
10:17 AM $305.00 Down $ -0.94 $305.18 $304.51 3,400
10:17 AM $305.00 Up $0.00 $305.18 $304.51 0
10:16 AM $305.94 Up $0.05 $306.00 $305.94 700
10:15 AM $305.89 Down $ -0.41 $306.76 $305.89 400
10:14 AM $306.30 Up $0.07 $306.30 $306.01 400
10:13 AM $306.23 Down $ -0.78 $306.75 $306.00 4,100
10:12 AM $307.01 Down $ -0.68 $307.50 $307.00 700
10:11 AM $307.69 Down $ -0.55 $307.71 $307.68 500
10:10 AM $308.24 Up $0.24 $308.24 $307.74 800
10:08 AM $308.00 Down $ -0.09 $308.09 $307.78 800
10:08 AM $308.00 Up $0.00 $308.09 $307.78 0
10:05 AM $308.09 Down $ -0.53 $308.47 $308.09 300
10:05 AM $308.09 Up $0.00 $308.47 $308.09 0
10:05 AM $308.09 Up $0.00 $308.47 $308.09 0
10:04 AM $308.62 Down $ -0.88 $309.33 $308.62 1,500
10:03 AM $309.50 Down $ -0.01 $309.50 $309.50 700
10:02 AM $309.51 Down $ -0.11 $309.51 $309.51 100
10:01 AM $309.62 Up $1.11 $309.62 $309.14 900
10:00 AM $308.51 Down $ -0.07 $308.95 $308.50 800
09:57 AM $308.58 Down $ -1.04 $309.04 $308.58 1,400
09:57 AM $308.58 Up $0.00 $309.04 $308.58 0
09:57 AM $308.58 Up $0.00 $309.04 $308.58 0
09:55 AM $309.62 Down $ -0.32 $309.62 $309.62 100
09:55 AM $309.62 Up $0.00 $309.62 $309.62 0
09:54 AM $309.94 Up $0.14 $310.94 $309.92 500
09:49 AM $309.80 Down $ -0.81 $309.95 $309.60 800
09:49 AM $309.80 Up $0.00 $309.95 $309.60 0
09:49 AM $309.80 Up $0.00 $309.95 $309.60 0
09:49 AM $309.80 Up $0.00 $309.95 $309.60 0
09:49 AM $309.80 Up $0.00 $309.95 $309.60 0
09:48 AM $310.61 Up $0.01 $310.61 $310.60 200
09:47 AM $310.60 Up $0.03 $310.60 $310.60 100
09:46 AM $310.58 Up $0.81 $310.59 $309.64 1,600
09:45 AM $309.76 Down $ -0.76 $311.00 $309.69 3,600
09:43 AM $310.52 Up $1.59 $310.52 $309.40 1,600
09:43 AM $310.52 Up $0.00 $310.52 $309.40 0
09:42 AM $308.93 Down $ -0.87 $308.93 $308.47 900
09:41 AM $309.80 Up $2.74 $309.80 $307.82 200
09:40 AM $307.07 Down $ -3.44 $309.27 $307.07 900
09:39 AM $310.51 Up $0.91 $310.51 $307.98 1,800
09:38 AM $309.60 Up $1.65 $309.60 $309.60 300
09:36 AM $307.95 Up $0.33 $309.09 $307.94 600
09:36 AM $307.95 Up $0.00 $309.09 $307.94 0
09:35 AM $307.62 Up $1.34 $307.62 $307.04 800
09:34 AM $306.28 Down $ -2.72 $307.96 $306.00 3,000
09:33 AM $309.00 Up $1.99 $309.27 $307.15 600
09:32 AM $307.01 Up $0.65 $307.95 $307.00 1,500
09:31 AM $306.36 Down $ -3.36 $309.71 $306.36 1,400
09:30 AM $309.72 Up $4.68 $310.00 $309.72 4,300
Previous close $305.04

One month history

Date Closing Opening High Low Volume
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
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
Graphs are not available, please refer to the detailed table