Find a quote

BOMBARDIER INC., CL. B, SV

318.64 Up 3.59 (1.13 %)

Delayed : 2026/06/23 16:01:00

  • Previous close $315.05
  • Opening $307.40
  • Today High $319.40
  • Today Low $307.00
  • Price Bid $318.46
  • Price Ask $318.46
  • 52 Weeks High $329.16
  • 52 Weeks Low $109.35
  • Size Bid 4
  • Size Ask 12
  • Volume 326,281

Intraday history

Hour Last Change High Low Volume
04:00 PM $318.64 Down $ -0.10 $318.64 $318.64 41,100
03:59 PM $318.74 Up $0.04 $319.11 $318.46 7,000
03:58 PM $318.70 Up $0.04 $318.77 $318.58 4,700
03:57 PM $318.66 Down $ -0.10 $318.72 $318.30 5,400
03:56 PM $318.76 Up $0.18 $318.76 $318.50 1,400
03:55 PM $318.58 Down $ -0.53 $318.90 $318.46 5,000
03:54 PM $319.11 Up $0.59 $319.32 $318.43 3,400
03:53 PM $318.52 Down $ -0.43 $319.07 $318.23 6,500
03:51 PM $318.95 Down $ -0.22 $319.40 $318.95 8,300
03:51 PM $318.95 Up $0.00 $319.40 $318.95 0
03:50 PM $319.17 Up $0.73 $319.17 $318.43 17,500
03:49 PM $318.44 Up $0.62 $318.44 $317.99 1,600
03:48 PM $317.82 Down $ -0.21 $318.22 $317.82 5,100
03:47 PM $318.03 Up $0.85 $318.23 $317.02 8,200
03:46 PM $317.18 Up $0.02 $317.34 $317.16 1,000
03:45 PM $317.16 Down $ -0.17 $317.33 $316.94 2,500
03:44 PM $317.34 Up $0.10 $317.34 $317.34 200
03:43 PM $317.23 Down $ -0.19 $317.42 $317.23 300
03:41 PM $317.43 Down $ -0.18 $317.65 $317.33 3,500
03:41 PM $317.43 Up $0.00 $317.65 $317.33 0
03:37 PM $317.60 Down $ -0.31 $317.97 $317.60 3,000
03:37 PM $317.60 Up $0.00 $317.97 $317.60 0
03:37 PM $317.60 Up $0.00 $317.97 $317.60 0
03:37 PM $317.60 Up $0.00 $317.97 $317.60 0
03:34 PM $317.91 Down $ -0.06 $317.91 $317.79 200
03:34 PM $317.91 Up $0.00 $317.91 $317.79 0
03:34 PM $317.91 Up $0.00 $317.91 $317.79 0
03:32 PM $317.97 Down $ -0.03 $318.16 $317.97 200
03:32 PM $317.97 Up $0.00 $318.16 $317.97 0
03:31 PM $318.00 Down $ -0.38 $318.00 $317.99 1,400
03:30 PM $318.38 Up $0.38 $318.38 $318.35 400
03:29 PM $318.00 Down $ -0.11 $318.27 $317.90 5,700
03:28 PM $318.11 Down $ -0.01 $318.11 $318.11 100
03:27 PM $318.12 Up $0.12 $318.12 $318.12 100
03:26 PM $318.00 Up $0.03 $318.01 $318.00 1,500
03:24 PM $317.97 Up $0.16 $317.97 $317.97 200
03:24 PM $317.97 Up $0.00 $317.97 $317.97 0
03:23 PM $317.82 Down $ -0.27 $317.85 $317.60 5,500
03:22 PM $318.09 Up $0.29 $318.09 $317.58 3,900
03:21 PM $317.80 Up $0.12 $317.80 $317.77 800
03:20 PM $317.68 Up $0.19 $317.79 $317.35 2,100
03:19 PM $317.49 Up $0.18 $317.49 $317.39 700
03:16 PM $317.31 Up $0.20 $317.31 $317.25 1,000
03:16 PM $317.31 Up $0.00 $317.31 $317.25 0
03:16 PM $317.31 Up $0.00 $317.31 $317.25 0
03:15 PM $317.11 Down $ -0.19 $317.29 $317.11 300
03:14 PM $317.30 Up $0.01 $317.30 $317.30 200
03:13 PM $317.29 Down $ -0.01 $317.29 $317.29 100
03:11 PM $317.30 Up $0.00 $317.30 $317.09 500
03:11 PM $317.30 Up $0.00 $317.30 $317.09 0
03:10 PM $317.30 Down $ -0.06 $317.30 $317.30 100
03:08 PM $317.36 Down $ -0.02 $317.36 $317.36 100
03:08 PM $317.36 Up $0.00 $317.36 $317.36 0
03:07 PM $317.38 Down $ -0.03 $317.38 $317.38 100
03:06 PM $317.41 Up $0.69 $317.41 $317.41 100
03:03 PM $316.72 Down $ -0.46 $317.18 $316.72 400
03:03 PM $316.72 Up $0.00 $317.18 $316.72 0
03:03 PM $316.72 Up $0.00 $317.18 $316.72 0
03:02 PM $317.18 Down $ -0.19 $317.37 $317.18 300
03:01 PM $317.37 Up $0.66 $317.39 $317.00 2,600
03:00 PM $316.71 Up $0.52 $316.91 $316.49 800
02:58 PM $316.19 Up $0.71 $316.19 $315.48 1,500
02:58 PM $316.19 Up $0.00 $316.19 $315.48 0
02:53 PM $315.48 Down $ -0.21 $315.69 $315.48 1,300
02:53 PM $315.48 Up $0.00 $315.69 $315.48 0
02:53 PM $315.48 Up $0.00 $315.69 $315.48 0
02:53 PM $315.48 Up $0.00 $315.69 $315.48 0
02:53 PM $315.48 Up $0.00 $315.69 $315.48 0
02:52 PM $315.69 Down $ -0.40 $316.09 $315.69 400
02:51 PM $316.09 Down $ -0.04 $316.09 $316.09 100
02:50 PM $316.13 Down $ -0.42 $316.13 $315.98 200
02:45 PM $316.55 Up $0.55 $316.55 $316.55 100
02:45 PM $316.55 Up $0.00 $316.55 $316.55 0
02:45 PM $316.55 Up $0.00 $316.55 $316.55 0
02:45 PM $316.55 Up $0.00 $316.55 $316.55 0
02:45 PM $316.55 Up $0.00 $316.55 $316.55 0
02:43 PM $316.00 Up $1.09 $316.00 $314.91 1,400
02:43 PM $316.00 Up $0.00 $316.00 $314.91 0
02:42 PM $314.91 Down $ -0.10 $314.91 $314.91 100
02:41 PM $315.01 Up $0.17 $315.04 $314.98 3,500
02:40 PM $314.84 Down $ -0.16 $315.38 $314.84 6,200
02:34 PM $315.00 Up $0.00 $315.00 $315.00 100
02:34 PM $315.00 Up $0.00 $315.00 $315.00 0
02:34 PM $315.00 Up $0.00 $315.00 $315.00 0
02:34 PM $315.00 Up $0.00 $315.00 $315.00 0
02:34 PM $315.00 Up $0.00 $315.00 $315.00 0
02:34 PM $315.00 Up $0.00 $315.00 $315.00 0
02:32 PM $315.00 Down $ -0.06 $315.76 $315.00 600
02:32 PM $315.00 Up $0.00 $315.76 $315.00 0
02:28 PM $315.06 Down $ -0.12 $315.18 $315.06 600
02:28 PM $315.06 Up $0.00 $315.18 $315.06 0
02:28 PM $315.06 Up $0.00 $315.18 $315.06 0
02:28 PM $315.06 Up $0.00 $315.18 $315.06 0
02:27 PM $315.18 Down $ -0.46 $315.66 $315.18 400
02:23 PM $315.64 Up $0.64 $315.83 $315.59 500
02:23 PM $315.64 Up $0.00 $315.83 $315.59 0
02:23 PM $315.64 Up $0.00 $315.83 $315.59 0
02:23 PM $315.64 Up $0.00 $315.83 $315.59 0
02:22 PM $315.00 Up $0.00 $315.00 $315.00 100
02:20 PM $315.00 Up $0.19 $315.00 $315.00 200
02:20 PM $315.00 Up $0.00 $315.00 $315.00 0
02:16 PM $314.81 Down $ -1.28 $315.12 $314.81 1,000
02:16 PM $314.81 Up $0.00 $315.12 $314.81 0
02:16 PM $314.81 Up $0.00 $315.12 $314.81 0
02:16 PM $314.81 Up $0.00 $315.12 $314.81 0
02:13 PM $316.09 Up $0.97 $316.09 $316.09 100
02:13 PM $316.09 Up $0.00 $316.09 $316.09 0
02:13 PM $316.09 Up $0.00 $316.09 $316.09 0
02:12 PM $315.12 Down $ -0.31 $315.63 $315.12 200
02:10 PM $315.43 Up $0.50 $315.43 $314.96 1,000
02:10 PM $315.43 Up $0.00 $315.43 $314.96 0
02:09 PM $314.94 Down $ -0.11 $314.94 $314.94 100
02:07 PM $315.04 Down $ -0.46 $315.40 $315.04 700
02:07 PM $315.04 Up $0.00 $315.40 $315.04 0
02:06 PM $315.50 Down $ -0.47 $315.50 $315.50 100
02:03 PM $315.97 Up $0.22 $315.97 $315.97 100
02:03 PM $315.97 Up $0.00 $315.97 $315.97 0
02:03 PM $315.97 Up $0.00 $315.97 $315.97 0
01:58 PM $315.75 Down $ -0.11 $316.18 $315.75 500
01:58 PM $315.75 Up $0.00 $316.18 $315.75 0
01:58 PM $315.75 Up $0.00 $316.18 $315.75 0
01:58 PM $315.75 Up $0.00 $316.18 $315.75 0
01:58 PM $315.75 Up $0.00 $316.18 $315.75 0
01:55 PM $315.86 Down $ -1.04 $315.98 $315.86 300
01:55 PM $315.86 Up $0.00 $315.98 $315.86 0
01:55 PM $315.86 Up $0.00 $315.98 $315.86 0
01:53 PM $316.90 Up $0.87 $316.90 $316.90 100
01:53 PM $316.90 Up $0.00 $316.90 $316.90 0
01:51 PM $316.03 Down $ -0.67 $316.47 $316.03 600
01:51 PM $316.03 Up $0.00 $316.47 $316.03 0
01:48 PM $316.70 Down $ -0.47 $316.91 $316.70 900
01:48 PM $316.70 Up $0.00 $316.91 $316.70 0
01:48 PM $316.70 Up $0.00 $316.91 $316.70 0
01:44 PM $317.17 Up $0.13 $317.17 $317.17 200
01:44 PM $317.17 Up $0.00 $317.17 $317.17 0
01:44 PM $317.17 Up $0.00 $317.17 $317.17 0
01:44 PM $317.17 Up $0.00 $317.17 $317.17 0
01:42 PM $317.05 Down $ -0.16 $317.05 $317.05 100
01:42 PM $317.05 Up $0.00 $317.05 $317.05 0
01:38 PM $317.21 Down $ -0.12 $317.22 $317.21 500
01:38 PM $317.21 Up $0.00 $317.22 $317.21 0
01:38 PM $317.21 Up $0.00 $317.22 $317.21 0
01:38 PM $317.21 Up $0.00 $317.22 $317.21 0
01:36 PM $317.33 Down $ -0.21 $317.33 $317.33 100
01:36 PM $317.33 Up $0.00 $317.33 $317.33 0
01:35 PM $317.54 Down $ -0.05 $317.75 $317.54 600
01:34 PM $317.59 Down $ -0.17 $317.76 $317.59 300
01:27 PM $317.76 Up $0.06 $317.76 $317.76 100
01:27 PM $317.76 Up $0.00 $317.76 $317.76 0
01:27 PM $317.76 Up $0.00 $317.76 $317.76 0
01:27 PM $317.76 Up $0.00 $317.76 $317.76 0
01:27 PM $317.76 Up $0.00 $317.76 $317.76 0
01:27 PM $317.76 Up $0.00 $317.76 $317.76 0
01:27 PM $317.76 Up $0.00 $317.76 $317.76 0
01:24 PM $317.70 Up $0.70 $317.70 $317.43 500
01:24 PM $317.70 Up $0.00 $317.70 $317.43 0
01:24 PM $317.70 Up $0.00 $317.70 $317.43 0
01:21 PM $317.00 Up $0.36 $317.08 $317.00 700
01:21 PM $317.00 Up $0.00 $317.08 $317.00 0
01:21 PM $317.00 Up $0.00 $317.08 $317.00 0
01:17 PM $316.64 Down $ -0.16 $316.64 $316.60 1,800
01:17 PM $316.64 Up $0.00 $316.64 $316.60 0
01:17 PM $316.64 Up $0.00 $316.64 $316.60 0
01:17 PM $316.64 Up $0.00 $316.64 $316.60 0
01:16 PM $316.80 Up $0.00 $316.80 $316.80 100
01:15 PM $316.80 Down $ -0.27 $316.93 $316.80 600
01:14 PM $317.07 Up $0.16 $317.07 $316.64 700
01:13 PM $316.91 Down $ -0.01 $316.91 $316.76 1,400
01:11 PM $316.92 Up $0.23 $316.92 $316.74 2,100
01:11 PM $316.92 Up $0.00 $316.92 $316.74 0
01:05 PM $316.69 Down $ -0.01 $316.83 $316.69 200
01:05 PM $316.69 Up $0.00 $316.83 $316.69 0
01:05 PM $316.69 Up $0.00 $316.83 $316.69 0
01:05 PM $316.69 Up $0.00 $316.83 $316.69 0
01:05 PM $316.69 Up $0.00 $316.83 $316.69 0
01:05 PM $316.69 Up $0.00 $316.83 $316.69 0
01:00 PM $316.70 Down $ -0.03 $316.86 $316.70 200
01:00 PM $316.70 Up $0.00 $316.86 $316.70 0
01:00 PM $316.70 Up $0.00 $316.86 $316.70 0
01:00 PM $316.70 Up $0.00 $316.86 $316.70 0
01:00 PM $316.70 Up $0.00 $316.86 $316.70 0
12:59 PM $316.73 Up $0.00 $316.73 $316.71 1,400
12:55 PM $316.73 Up $0.00 $316.73 $316.73 100
12:55 PM $316.73 Up $0.00 $316.73 $316.73 0
12:55 PM $316.73 Up $0.00 $316.73 $316.73 0
12:55 PM $316.73 Up $0.00 $316.73 $316.73 0
12:52 PM $316.73 Up $0.33 $316.73 $316.73 100
12:52 PM $316.73 Up $0.00 $316.73 $316.73 0
12:52 PM $316.73 Up $0.00 $316.73 $316.73 0
12:50 PM $316.40 Down $ -0.22 $316.46 $316.40 200
12:50 PM $316.40 Up $0.00 $316.46 $316.40 0
12:47 PM $316.62 Down $ -0.14 $316.86 $316.62 1,400
12:47 PM $316.62 Up $0.00 $316.86 $316.62 0
12:47 PM $316.62 Up $0.00 $316.86 $316.62 0
12:46 PM $316.76 Down $ -0.65 $316.76 $316.76 100
12:45 PM $317.41 Up $0.67 $317.41 $317.41 100
12:44 PM $316.74 Down $ -0.25 $316.74 $316.74 100
12:43 PM $316.99 Down $ -0.26 $317.27 $316.99 1,100
12:35 PM $317.25 Up $0.57 $317.25 $316.89 1,300
12:35 PM $317.25 Up $0.00 $317.25 $316.89 0
12:35 PM $317.25 Up $0.00 $317.25 $316.89 0
12:35 PM $317.25 Up $0.00 $317.25 $316.89 0
12:35 PM $317.25 Up $0.00 $317.25 $316.89 0
12:35 PM $317.25 Up $0.00 $317.25 $316.89 0
12:35 PM $317.25 Up $0.00 $317.25 $316.89 0
12:35 PM $317.25 Up $0.00 $317.25 $316.89 0
12:33 PM $316.68 Down $ -0.42 $317.23 $316.68 1,300
12:33 PM $316.68 Up $0.00 $317.23 $316.68 0
12:32 PM $317.10 Up $0.01 $317.50 $317.08 2,000
12:30 PM $317.09 Down $ -0.30 $317.17 $317.09 400
12:30 PM $317.09 Up $0.00 $317.17 $317.09 0
12:27 PM $317.39 Down $ -0.29 $317.69 $317.39 400
12:27 PM $317.39 Up $0.00 $317.69 $317.39 0
12:27 PM $317.39 Up $0.00 $317.69 $317.39 0
12:25 PM $317.68 Down $ -1.31 $318.23 $317.68 700
12:25 PM $317.68 Up $0.00 $318.23 $317.68 0
12:24 PM $318.99 Down $ -0.01 $318.99 $318.99 100
12:22 PM $319.00 Up $0.80 $319.00 $318.21 1,100
12:22 PM $319.00 Up $0.00 $319.00 $318.21 0
12:21 PM $318.20 Down $ -0.18 $318.21 $318.20 1,000
12:20 PM $318.38 Up $0.30 $318.38 $318.07 500
12:19 PM $318.08 Down $ -0.92 $319.17 $318.07 500
12:18 PM $319.00 Up $0.65 $319.00 $318.40 2,600
12:16 PM $318.35 Up $0.61 $318.35 $317.94 11,900
12:16 PM $318.35 Up $0.00 $318.35 $317.94 0
12:15 PM $317.74 Up $0.98 $317.74 $317.10 2,000
12:14 PM $316.76 Down $ -0.24 $317.39 $316.76 400
12:13 PM $317.00 Up $0.01 $317.17 $316.55 3,700
12:12 PM $316.99 Up $0.71 $316.99 $316.25 3,300
12:11 PM $316.28 Down $ -0.67 $316.56 $316.28 2,200
12:10 PM $316.95 Up $0.26 $316.95 $316.56 1,800
12:09 PM $316.69 Up $0.20 $316.69 $316.40 1,300
12:08 PM $316.49 Up $0.00 $316.49 $316.49 100
12:07 PM $316.49 Up $0.00 $316.49 $316.49 100
12:06 PM $316.49 Up $0.59 $316.49 $315.93 400
12:05 PM $315.90 Up $0.91 $315.90 $314.58 3,800
12:04 PM $314.99 Up $0.68 $314.99 $314.99 200
12:01 PM $314.31 Up $0.81 $314.31 $313.97 1,200
12:01 PM $314.31 Up $0.00 $314.31 $313.97 0
12:01 PM $314.31 Up $0.00 $314.31 $313.97 0
12:00 PM $313.50 Up $0.52 $313.50 $313.50 100
11:56 AM $312.98 Up $0.48 $312.98 $312.98 100
11:56 AM $312.98 Up $0.00 $312.98 $312.98 0
11:56 AM $312.98 Up $0.00 $312.98 $312.98 0
11:56 AM $312.98 Up $0.00 $312.98 $312.98 0
11:53 AM $312.50 Up $0.10 $312.50 $312.50 300
11:53 AM $312.50 Up $0.00 $312.50 $312.50 0
11:53 AM $312.50 Up $0.00 $312.50 $312.50 0
11:51 AM $312.40 Up $0.72 $312.40 $311.72 3,400
11:51 AM $312.40 Up $0.00 $312.40 $311.72 0
11:47 AM $311.68 Up $0.02 $311.68 $311.68 200
11:47 AM $311.68 Up $0.00 $311.68 $311.68 0
11:47 AM $311.68 Up $0.00 $311.68 $311.68 0
11:47 AM $311.68 Up $0.00 $311.68 $311.68 0
11:46 AM $311.66 Up $0.69 $311.66 $311.66 100
11:45 AM $310.97 Down $ -0.91 $311.36 $310.97 400
11:37 AM $311.88 Up $0.48 $311.88 $311.73 200
11:37 AM $311.88 Up $0.00 $311.88 $311.73 0
11:37 AM $311.88 Up $0.00 $311.88 $311.73 0
11:37 AM $311.88 Up $0.00 $311.88 $311.73 0
11:37 AM $311.88 Up $0.00 $311.88 $311.73 0
11:37 AM $311.88 Up $0.00 $311.88 $311.73 0
11:37 AM $311.88 Up $0.00 $311.88 $311.73 0
11:37 AM $311.88 Up $0.00 $311.88 $311.73 0
11:36 AM $311.40 Up $0.91 $311.40 $310.84 900
11:28 AM $310.49 Down $ -0.39 $310.49 $310.49 100
11:28 AM $310.49 Up $0.00 $310.49 $310.49 0
11:28 AM $310.49 Up $0.00 $310.49 $310.49 0
11:28 AM $310.49 Up $0.00 $310.49 $310.49 0
11:28 AM $310.49 Up $0.00 $310.49 $310.49 0
11:28 AM $310.49 Up $0.00 $310.49 $310.49 0
11:28 AM $310.49 Up $0.00 $310.49 $310.49 0
11:28 AM $310.49 Up $0.00 $310.49 $310.49 0
11:23 AM $310.88 Down $ -0.06 $311.11 $310.87 500
11:23 AM $310.88 Up $0.00 $311.11 $310.87 0
11:23 AM $310.88 Up $0.00 $311.11 $310.87 0
11:23 AM $310.88 Up $0.00 $311.11 $310.87 0
11:23 AM $310.88 Up $0.00 $311.11 $310.87 0
11:22 AM $310.94 Down $ -0.27 $311.06 $310.94 700
11:21 AM $311.21 Down $ -0.97 $312.19 $311.21 3,400
11:20 AM $312.18 Up $0.62 $312.18 $311.54 2,200
11:18 AM $311.56 Up $0.23 $311.56 $311.56 100
11:18 AM $311.56 Up $0.00 $311.56 $311.56 0
11:17 AM $311.34 Up $1.02 $311.94 $309.76 7,800
11:12 AM $310.31 Down $ -0.68 $310.32 $310.31 200
11:12 AM $310.31 Up $0.00 $310.32 $310.31 0
11:12 AM $310.31 Up $0.00 $310.32 $310.31 0
11:12 AM $310.31 Up $0.00 $310.32 $310.31 0
11:12 AM $310.31 Up $0.00 $310.32 $310.31 0
11:09 AM $310.99 Up $0.00 $310.99 $310.98 200
11:09 AM $310.99 Up $0.00 $310.99 $310.98 0
11:09 AM $310.99 Up $0.00 $310.99 $310.98 0
11:08 AM $310.99 Up $0.28 $310.99 $310.99 100
11:07 AM $310.71 Up $0.67 $310.71 $309.92 300
11:06 AM $310.04 Up $0.12 $310.04 $309.92 900
11:05 AM $309.92 Up $0.77 $310.47 $309.31 1,700
11:02 AM $309.15 Down $ -0.96 $309.27 $309.00 3,000
11:02 AM $309.15 Up $0.00 $309.27 $309.00 0
11:02 AM $309.15 Up $0.00 $309.27 $309.00 0
11:01 AM $310.11 Up $0.13 $310.26 $309.34 2,000
11:00 AM $309.98 Down $ -0.02 $309.98 $309.98 300
10:59 AM $310.00 Down $ -0.15 $310.00 $310.00 400
10:58 AM $310.15 Up $0.17 $310.15 $310.15 100
10:57 AM $309.98 Up $0.36 $309.98 $309.98 300
10:55 AM $309.62 Up $0.22 $309.62 $309.62 100
10:55 AM $309.62 Up $0.00 $309.62 $309.62 0
10:49 AM $309.40 Up $0.21 $309.40 $309.19 600
10:49 AM $309.40 Up $0.00 $309.40 $309.19 0
10:49 AM $309.40 Up $0.00 $309.40 $309.19 0
10:49 AM $309.40 Up $0.00 $309.40 $309.19 0
10:49 AM $309.40 Up $0.00 $309.40 $309.19 0
10:49 AM $309.40 Up $0.00 $309.40 $309.19 0
10:48 AM $309.19 Up $0.71 $309.19 $309.19 100
10:47 AM $308.48 Down $ -0.15 $308.96 $308.48 2,000
10:41 AM $308.63 Down $ -1.52 $309.57 $308.63 1,800
10:41 AM $308.63 Up $0.00 $309.57 $308.63 0
10:41 AM $308.63 Up $0.00 $309.57 $308.63 0
10:41 AM $308.63 Up $0.00 $309.57 $308.63 0
10:41 AM $308.63 Up $0.00 $309.57 $308.63 0
10:41 AM $308.63 Up $0.00 $309.57 $308.63 0
10:39 AM $310.15 Up $0.15 $310.15 $310.15 100
10:39 AM $310.15 Up $0.00 $310.15 $310.15 0
10:36 AM $310.00 Up $0.80 $310.00 $309.50 1,300
10:36 AM $310.00 Up $0.00 $310.00 $309.50 0
10:36 AM $310.00 Up $0.00 $310.00 $309.50 0
10:35 AM $309.20 Up $0.19 $309.21 $309.20 1,100
10:34 AM $309.01 Up $0.06 $309.20 $309.01 200
10:33 AM $308.95 Up $0.00 $308.95 $308.95 200
10:32 AM $308.95 Down $ -0.08 $309.00 $308.95 500
10:31 AM $309.03 Down $ -0.72 $309.03 $309.03 100
10:30 AM $309.75 Up $0.00 $309.75 $309.75 100
10:29 AM $309.75 Up $0.71 $309.75 $309.75 100
10:28 AM $309.04 Down $ -1.41 $309.90 $309.04 900
10:26 AM $310.45 Up $0.63 $310.45 $310.45 100
10:26 AM $310.45 Up $0.00 $310.45 $310.45 0
10:25 AM $309.82 Down $ -1.22 $309.82 $309.82 100
10:24 AM $311.04 Up $0.04 $311.04 $311.03 300
10:21 AM $311.00 Up $0.20 $311.00 $310.79 900
10:21 AM $311.00 Up $0.00 $311.00 $310.79 0
10:21 AM $311.00 Up $0.00 $311.00 $310.79 0
10:19 AM $310.80 Down $ -0.82 $311.10 $310.80 1,400
10:19 AM $310.80 Up $0.00 $311.10 $310.80 0
10:18 AM $311.62 Down $ -0.07 $311.93 $311.60 500
10:16 AM $311.69 Down $ -0.26 $311.74 $311.69 300
10:16 AM $311.69 Up $0.00 $311.74 $311.69 0
10:15 AM $311.95 Down $ -0.25 $311.95 $311.95 200
10:14 AM $312.20 Up $0.43 $312.20 $311.77 1,000
10:11 AM $311.77 Up $0.64 $311.77 $311.77 100
10:11 AM $311.77 Up $0.00 $311.77 $311.77 0
10:11 AM $311.77 Up $0.00 $311.77 $311.77 0
10:10 AM $311.13 Up $0.15 $311.13 $310.98 500
10:09 AM $310.98 Up $1.29 $311.00 $310.51 1,200
10:06 AM $309.69 Down $ -1.31 $311.18 $309.69 2,600
10:06 AM $309.69 Up $0.00 $311.18 $309.69 0
10:06 AM $309.69 Up $0.00 $311.18 $309.69 0
10:05 AM $311.00 Up $0.01 $311.00 $311.00 100
10:04 AM $310.99 Down $ -0.26 $310.99 $310.99 100
10:03 AM $311.25 Down $ -0.37 $311.25 $311.25 200
10:02 AM $311.62 Up $0.99 $311.64 $311.62 300
10:01 AM $310.63 Up $0.63 $310.63 $310.60 400
10:00 AM $310.00 Up $0.89 $310.13 $310.00 300
09:58 AM $309.11 Down $ -0.38 $309.80 $309.11 1,300
09:58 AM $309.11 Up $0.00 $309.80 $309.11 0
09:57 AM $309.49 Up $0.74 $309.49 $309.29 300
09:55 AM $308.75 Up $0.25 $308.75 $308.75 200
09:55 AM $308.75 Up $0.00 $308.75 $308.75 0
09:53 AM $308.50 Down $ -0.10 $308.50 $308.49 600
09:53 AM $308.50 Up $0.00 $308.50 $308.49 0
09:51 AM $308.60 Up $0.01 $308.83 $308.60 600
09:51 AM $308.60 Up $0.00 $308.83 $308.60 0
09:50 AM $308.59 Up $0.67 $308.59 $308.58 200
09:49 AM $307.92 Up $0.41 $307.96 $307.71 700
09:48 AM $307.51 Up $0.51 $307.51 $307.05 700
09:46 AM $307.00 Down $ -1.00 $308.00 $307.00 5,500
09:46 AM $307.00 Up $0.00 $308.00 $307.00 0
09:45 AM $308.00 Down $ -0.64 $308.70 $308.00 2,800
09:41 AM $308.64 Down $ -1.29 $309.01 $308.64 700
09:41 AM $308.64 Up $0.00 $309.01 $308.64 0
09:41 AM $308.64 Up $0.00 $309.01 $308.64 0
09:41 AM $308.64 Up $0.00 $309.01 $308.64 0
09:40 AM $309.93 Up $0.01 $310.09 $309.92 700
09:39 AM $309.92 Up $1.91 $309.92 $309.29 200
09:37 AM $308.01 Down $ -0.01 $308.01 $308.00 500
09:37 AM $308.01 Up $0.00 $308.01 $308.00 0
09:36 AM $308.02 Down $ -2.82 $310.02 $308.00 2,200
09:33 AM $310.84 Down $ -0.15 $310.86 $310.79 800
09:33 AM $310.84 Up $0.00 $310.86 $310.79 0
09:33 AM $310.84 Up $0.00 $310.86 $310.79 0
09:32 AM $310.99 Down $ -0.89 $311.00 $310.99 3,100
09:31 AM $311.88 Up $0.02 $311.88 $311.87 300
09:30 AM $311.86 Down $ -3.19 $311.86 $307.40 3,900
Previous close $315.05

One month history

Date Closing Opening High Low Volume
22/06/2026 $315.05 $309.28 $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 $301.88 $302.98 $299.76 257,200
09/06/2026 $305.83 $297.66 $306.77 $292.20 201,200
08/06/2026 $302.50 $303.84 $304.47 $299.63 135,600
05/06/2026 $305.04 $308.06 $309.18 $302.26 149,300
04/06/2026 $320.69 $319.99 $322.30 $318.00 274,700
03/06/2026 $322.06 $318.00 $324.34 $317.95 309,400
02/06/2026 $325.00 $326.36 $326.85 $320.30 316,400
01/06/2026 $326.00 $315.72 $326.22 $311.53 300,800
29/05/2026 $310.99 $302.09 $311.44 $299.92 626,200
28/05/2026 $298.25 $298.17 $299.95 $295.53 198,200
27/05/2026 $291.04 $294.02 $294.42 $289.92 194,200
26/05/2026 $293.56 $297.38 $299.28 $292.49 219,900
25/05/2026 $295.92 $296.41 $297.78 $295.22 62,600
22/05/2026 $296.54 $292.16 $296.67 $291.01 276,900
21/05/2026 $289.73 $286.90 $293.60 $284.68 250,200
20/05/2026 $283.07 $276.25 $283.99 $276.24 319,400
19/05/2026 $266.77 $268.72 $269.32 $264.85 252,000
15/05/2026 $261.75 $262.63 $263.85 $260.44 256,600
14/05/2026 $268.17 $268.60 $269.40 $267.21 152,900
13/05/2026 $267.00 $267.94 $270.73 $265.50 168,600
12/05/2026 $270.87 $264.54 $272.02 $264.50 170,900
11/05/2026 $273.99 $277.00 $280.00 $273.77 218,700
Graphs are not available, please refer to the detailed table