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