Find a quote

BOMBARDIER INC., CL. B, SV

310.99 Up 0.00 (0.00 %)

Delayed : 2026/05/29 17:40:00

  • Previous close $310.99
  • Opening $299.80
  • Today High $311.44
  • Today Low $293.92
  • Price Bid $303.59
  • Price Ask $303.59
  • 52 Weeks High $311.44
  • 52 Weeks Low $92.75
  • Size Bid 1
  • Size Ask 3
  • Volume 899,501

Intraday history

Hour Last Change High Low Volume
04:00 PM $310.99 Down $ -0.45 $310.99 $310.99 322,800
03:59 PM $311.44 Up $1.93 $311.44 $309.36 62,500
03:58 PM $309.51 Up $0.08 $309.80 $308.88 23,300
03:57 PM $309.43 Up $0.21 $309.43 $308.71 16,400
03:56 PM $309.22 Up $1.52 $309.22 $307.67 8,900
03:55 PM $307.70 Up $1.41 $307.70 $306.59 5,400
03:54 PM $306.29 Down $ -0.71 $307.06 $306.25 4,600
03:53 PM $307.00 Up $0.11 $307.00 $306.60 1,500
03:52 PM $306.89 Up $0.03 $307.00 $306.55 1,100
03:51 PM $306.86 Up $0.03 $307.00 $306.83 1,500
03:50 PM $306.83 Up $1.52 $306.83 $305.31 3,400
03:49 PM $305.31 Up $0.62 $305.31 $304.84 1,600
03:48 PM $304.69 Up $0.54 $304.69 $304.35 300
03:47 PM $304.15 Up $0.15 $304.58 $303.54 2,100
03:46 PM $304.00 Up $1.31 $304.00 $302.68 1,800
03:45 PM $302.69 Down $ -0.02 $302.71 $302.68 1,600
03:44 PM $302.71 Down $ -0.36 $302.71 $302.71 100
03:43 PM $303.07 Down $ -0.91 $303.39 $302.59 2,700
03:42 PM $303.98 Down $ -0.23 $303.98 $303.98 200
03:41 PM $304.21 Down $ -0.32 $304.42 $303.58 2,200
03:40 PM $304.53 Down $ -0.44 $305.16 $304.52 1,000
03:39 PM $304.97 Down $ -0.22 $305.44 $304.97 1,000
03:38 PM $305.19 Down $ -0.47 $305.53 $305.19 1,500
03:37 PM $305.66 Down $ -0.04 $305.80 $305.66 300
03:36 PM $305.71 Down $ -0.22 $305.93 $305.47 800
03:35 PM $305.92 Down $ -0.01 $305.92 $305.91 300
03:34 PM $305.93 Up $0.19 $305.93 $305.93 100
03:33 PM $305.74 Up $0.34 $305.74 $305.74 100
03:32 PM $305.40 Down $ -0.25 $305.77 $305.40 1,200
03:31 PM $305.65 Down $ -0.01 $305.66 $305.65 400
03:30 PM $305.66 Up $0.03 $305.66 $305.66 100
03:29 PM $305.63 Down $ -0.01 $305.63 $305.63 200
03:28 PM $305.64 Down $ -0.27 $305.64 $305.00 2,500
03:26 PM $305.91 Down $ -0.43 $306.30 $305.91 1,800
03:26 PM $305.91 Up $0.00 $306.30 $305.91 0
03:25 PM $306.34 Down $ -0.09 $306.34 $306.34 200
03:24 PM $306.43 Down $ -0.07 $306.60 $306.43 1,400
03:23 PM $306.50 Up $0.24 $306.50 $306.40 1,200
03:22 PM $306.27 Down $ -0.13 $306.30 $306.15 1,100
03:21 PM $306.40 Down $ -0.11 $306.51 $306.40 500
03:20 PM $306.51 Up $0.16 $306.51 $306.51 200
03:19 PM $306.35 Down $ -0.16 $306.40 $306.28 800
03:18 PM $306.51 Up $0.00 $306.58 $306.51 1,100
03:17 PM $306.51 Up $0.19 $306.51 $306.51 100
03:16 PM $306.32 Up $0.32 $306.32 $306.10 900
03:15 PM $306.00 Up $0.00 $306.00 $306.00 500
03:14 PM $306.00 Down $ -0.12 $306.07 $306.00 800
03:13 PM $306.12 Down $ -0.31 $306.28 $306.12 2,000
03:12 PM $306.44 Down $ -0.04 $306.60 $306.44 1,300
03:11 PM $306.47 Down $ -0.11 $306.47 $306.40 200
03:10 PM $306.58 Down $ -0.01 $306.58 $306.58 100
03:09 PM $306.59 Up $0.29 $306.59 $306.47 800
03:08 PM $306.30 Up $0.04 $306.32 $306.12 3,800
03:07 PM $306.26 Down $ -0.24 $306.47 $306.26 700
03:06 PM $306.50 Up $0.25 $306.50 $306.48 200
03:05 PM $306.25 Up $0.25 $306.25 $306.00 500
03:04 PM $306.00 Up $0.94 $306.00 $305.25 1,500
03:02 PM $305.06 Down $ -0.25 $305.06 $305.06 100
03:02 PM $305.06 Up $0.00 $305.06 $305.06 0
03:01 PM $305.31 Up $0.57 $305.31 $304.99 3,600
02:59 PM $304.74 Up $0.14 $304.74 $304.66 400
02:59 PM $304.74 Up $0.00 $304.74 $304.66 0
02:58 PM $304.60 Up $0.00 $304.60 $304.60 100
02:57 PM $304.60 Down $ -0.05 $304.60 $304.59 500
02:54 PM $304.65 Up $0.27 $304.65 $304.48 200
02:54 PM $304.65 Up $0.00 $304.65 $304.48 0
02:54 PM $304.65 Up $0.00 $304.65 $304.48 0
02:53 PM $304.38 Down $ -0.28 $304.40 $304.32 500
02:52 PM $304.66 Down $ -0.23 $304.66 $304.66 100
02:51 PM $304.89 Up $0.46 $304.89 $304.89 100
02:50 PM $304.43 Down $ -0.27 $304.46 $304.43 700
02:49 PM $304.70 Down $ -0.06 $304.70 $304.52 400
02:48 PM $304.76 Up $0.01 $304.76 $304.51 500
02:45 PM $304.74 Down $ -0.25 $304.74 $304.74 100
02:45 PM $304.74 Up $0.00 $304.74 $304.74 0
02:45 PM $304.74 Up $0.00 $304.74 $304.74 0
02:44 PM $304.99 Down $ -0.01 $304.99 $304.99 100
02:42 PM $305.00 Up $0.31 $305.00 $304.98 900
02:42 PM $305.00 Up $0.00 $305.00 $304.98 0
02:41 PM $304.70 Down $ -0.07 $304.92 $304.70 400
02:40 PM $304.77 Up $0.40 $304.77 $304.50 900
02:39 PM $304.37 Up $0.02 $304.60 $304.33 1,900
02:38 PM $304.35 Down $ -0.28 $304.44 $304.34 400
02:37 PM $304.63 Up $0.08 $304.63 $304.63 200
02:35 PM $304.55 Down $ -0.22 $304.55 $304.53 400
02:35 PM $304.55 Up $0.00 $304.55 $304.53 0
02:34 PM $304.77 Down $ -0.15 $304.77 $304.60 1,100
02:33 PM $304.92 Down $ -0.06 $305.19 $304.81 10,100
02:32 PM $304.98 Up $0.03 $305.00 $304.98 300
02:31 PM $304.95 Up $0.65 $304.95 $304.17 5,600
02:30 PM $304.30 Up $0.30 $304.30 $303.78 11,600
02:29 PM $304.00 Up $0.62 $304.00 $303.49 3,900
02:26 PM $303.38 Up $0.00 $303.38 $303.11 300
02:26 PM $303.38 Up $0.00 $303.38 $303.11 0
02:26 PM $303.38 Up $0.00 $303.38 $303.11 0
02:24 PM $303.38 Up $0.28 $303.38 $303.19 500
02:24 PM $303.38 Up $0.00 $303.38 $303.19 0
02:23 PM $303.10 Down $ -0.13 $303.23 $303.10 200
02:20 PM $303.23 Down $ -0.02 $303.23 $303.10 200
02:20 PM $303.23 Up $0.00 $303.23 $303.10 0
02:20 PM $303.23 Up $0.00 $303.23 $303.10 0
02:18 PM $303.25 Up $0.25 $303.25 $303.11 300
02:18 PM $303.25 Up $0.00 $303.25 $303.11 0
02:15 PM $303.00 Up $0.19 $303.00 $302.87 1,700
02:15 PM $303.00 Up $0.00 $303.00 $302.87 0
02:15 PM $303.00 Up $0.00 $303.00 $302.87 0
02:14 PM $302.81 Up $0.31 $302.81 $302.81 200
02:13 PM $302.50 Up $0.91 $302.50 $301.46 2,900
02:11 PM $301.59 Down $ -0.02 $301.59 $301.50 2,800
02:11 PM $301.59 Up $0.00 $301.59 $301.50 0
02:10 PM $301.61 Up $0.18 $301.61 $301.46 2,300
02:09 PM $301.44 Up $0.06 $301.61 $301.39 2,600
02:08 PM $301.38 Up $0.24 $301.63 $301.38 700
02:04 PM $301.14 Down $ -0.24 $301.16 $301.14 1,000
02:04 PM $301.14 Up $0.00 $301.16 $301.14 0
02:04 PM $301.14 Up $0.00 $301.16 $301.14 0
02:04 PM $301.14 Up $0.00 $301.16 $301.14 0
02:03 PM $301.38 Up $0.34 $301.38 $301.38 100
02:02 PM $301.04 Down $ -0.28 $301.04 $301.04 100
01:59 PM $301.32 Down $ -0.02 $301.32 $301.32 100
01:59 PM $301.32 Up $0.00 $301.32 $301.32 0
01:59 PM $301.32 Up $0.00 $301.32 $301.32 0
01:57 PM $301.34 Up $1.42 $301.34 $300.23 4,900
01:57 PM $301.34 Up $0.00 $301.34 $300.23 0
01:56 PM $299.92 Down $ -0.23 $299.92 $299.92 100
01:55 PM $300.15 Down $ -0.47 $300.74 $300.15 2,500
01:51 PM $300.62 Down $ -0.01 $300.64 $300.62 900
01:51 PM $300.62 Up $0.00 $300.64 $300.62 0
01:51 PM $300.62 Up $0.00 $300.64 $300.62 0
01:51 PM $300.62 Up $0.00 $300.64 $300.62 0
01:50 PM $300.63 Down $ -0.26 $300.63 $300.63 100
01:49 PM $300.89 Up $0.10 $300.89 $300.89 100
01:47 PM $300.79 Down $ -0.03 $300.79 $300.78 200
01:47 PM $300.79 Up $0.00 $300.79 $300.78 0
01:46 PM $300.82 Down $ -0.22 $301.04 $300.82 1,000
01:43 PM $301.04 Down $ -0.09 $301.04 $301.04 100
01:43 PM $301.04 Up $0.00 $301.04 $301.04 0
01:43 PM $301.04 Up $0.00 $301.04 $301.04 0
01:42 PM $301.13 Up $0.27 $301.13 $301.03 200
01:41 PM $300.86 Down $ -0.16 $300.86 $300.86 500
01:40 PM $301.02 Up $0.01 $301.18 $301.01 1,000
01:39 PM $301.01 Up $0.05 $301.01 $301.01 100
01:37 PM $300.96 Down $ -0.19 $300.96 $300.96 200
01:37 PM $300.96 Up $0.00 $300.96 $300.96 0
01:35 PM $301.15 Up $0.36 $301.15 $300.80 1,500
01:35 PM $301.15 Up $0.00 $301.15 $300.80 0
01:34 PM $300.79 Up $0.16 $300.79 $300.79 100
01:30 PM $300.63 Down $ -0.05 $300.64 $300.63 300
01:30 PM $300.63 Up $0.00 $300.64 $300.63 0
01:30 PM $300.63 Up $0.00 $300.64 $300.63 0
01:30 PM $300.63 Up $0.00 $300.64 $300.63 0
01:29 PM $300.68 Down $ -0.19 $301.00 $300.68 1,600
01:27 PM $300.87 Down $ -0.08 $300.87 $300.61 400
01:27 PM $300.87 Up $0.00 $300.87 $300.61 0
01:26 PM $300.95 Down $ -0.31 $301.08 $300.86 1,100
01:25 PM $301.26 Down $ -0.50 $301.26 $301.26 100
01:24 PM $301.75 Up $0.34 $301.75 $301.75 200
01:22 PM $301.41 Up $0.08 $301.41 $301.41 100
01:22 PM $301.41 Up $0.00 $301.41 $301.41 0
01:18 PM $301.33 Up $0.31 $301.39 $301.17 1,800
01:18 PM $301.33 Up $0.00 $301.39 $301.17 0
01:18 PM $301.33 Up $0.00 $301.39 $301.17 0
01:18 PM $301.33 Up $0.00 $301.39 $301.17 0
01:17 PM $301.03 Down $ -0.13 $301.03 $301.03 100
01:16 PM $301.15 Up $0.19 $301.15 $300.89 200
01:15 PM $300.96 Down $ -0.40 $301.36 $300.96 1,700
01:14 PM $301.36 Up $0.00 $301.36 $301.36 100
01:13 PM $301.36 Down $ -0.18 $301.36 $301.36 100
01:12 PM $301.54 Up $0.20 $301.54 $301.34 200
01:11 PM $301.34 Down $ -0.11 $301.45 $301.34 1,000
01:10 PM $301.45 Up $0.01 $301.45 $301.45 300
01:09 PM $301.44 Up $0.00 $301.45 $301.43 600
01:08 PM $301.44 Down $ -0.14 $301.44 $301.39 800
01:07 PM $301.58 Up $0.25 $301.58 $301.38 400
01:06 PM $301.33 Down $ -0.83 $302.15 $301.33 2,600
01:05 PM $302.16 Up $0.00 $302.33 $302.16 400
01:04 PM $302.16 Down $ -0.04 $302.20 $302.16 800
01:03 PM $302.20 Down $ -0.13 $302.20 $302.18 400
01:01 PM $302.33 Up $0.10 $302.33 $302.33 200
01:01 PM $302.33 Up $0.00 $302.33 $302.33 0
12:59 PM $302.23 Down $ -0.27 $302.50 $302.23 1,200
12:59 PM $302.23 Up $0.00 $302.50 $302.23 0
12:58 PM $302.50 Up $0.01 $302.50 $302.50 500
12:57 PM $302.49 Down $ -0.01 $302.50 $302.39 900
12:55 PM $302.50 Up $0.31 $302.50 $302.29 2,300
12:55 PM $302.50 Up $0.00 $302.50 $302.29 0
12:53 PM $302.19 Up $0.57 $302.19 $302.16 200
12:53 PM $302.19 Up $0.00 $302.19 $302.16 0
12:52 PM $301.61 Down $ -0.42 $301.61 $301.61 100
12:50 PM $302.03 Up $0.48 $302.03 $302.03 100
12:50 PM $302.03 Up $0.00 $302.03 $302.03 0
12:47 PM $301.55 Down $ -0.47 $301.55 $301.55 100
12:47 PM $301.55 Up $0.00 $301.55 $301.55 0
12:47 PM $301.55 Up $0.00 $301.55 $301.55 0
12:46 PM $302.03 Up $0.29 $302.03 $302.03 100
12:45 PM $301.73 Down $ -0.19 $301.73 $301.73 300
12:44 PM $301.92 Down $ -0.30 $302.04 $301.92 700
12:43 PM $302.22 Up $0.45 $302.22 $302.15 200
12:42 PM $301.77 Down $ -0.34 $302.03 $301.76 1,200
12:40 PM $302.11 Down $ -0.26 $302.11 $302.10 1,700
12:40 PM $302.11 Up $0.00 $302.11 $302.10 0
12:38 PM $302.37 Down $ -1.33 $303.39 $302.34 2,800
12:38 PM $302.37 Up $0.00 $303.39 $302.34 0
12:36 PM $303.70 Down $ -0.01 $303.70 $303.70 100
12:36 PM $303.70 Up $0.00 $303.70 $303.70 0
12:35 PM $303.71 Up $0.21 $303.71 $303.64 400
12:34 PM $303.50 Up $0.50 $303.50 $303.20 3,000
12:31 PM $303.00 Down $ -0.11 $303.20 $302.98 600
12:31 PM $303.00 Up $0.00 $303.20 $302.98 0
12:31 PM $303.00 Up $0.00 $303.20 $302.98 0
12:30 PM $303.10 Down $ -0.26 $303.10 $303.10 100
12:29 PM $303.36 Up $0.18 $303.36 $303.02 200
12:28 PM $303.18 Up $0.02 $303.18 $303.00 200
12:27 PM $303.16 Up $0.33 $303.16 $302.97 6,300
12:26 PM $302.83 Down $ -0.17 $302.83 $302.83 200
12:24 PM $303.00 Up $0.95 $303.00 $301.97 1,000
12:24 PM $303.00 Up $0.00 $303.00 $301.97 0
12:23 PM $302.05 Up $0.21 $302.05 $301.85 700
12:21 PM $301.84 Up $0.49 $301.84 $301.84 300
12:21 PM $301.84 Up $0.00 $301.84 $301.84 0
12:20 PM $301.35 Down $ -0.09 $301.44 $301.11 5,400
12:18 PM $301.44 Up $0.01 $301.44 $301.44 100
12:18 PM $301.44 Up $0.00 $301.44 $301.44 0
12:17 PM $301.43 Down $ -0.06 $301.63 $301.33 1,000
12:16 PM $301.49 Down $ -0.14 $301.63 $301.49 700
12:15 PM $301.63 Up $0.00 $301.63 $301.50 600
12:14 PM $301.63 Up $0.19 $301.63 $301.63 600
12:13 PM $301.45 Down $ -0.26 $301.63 $301.45 700
12:09 PM $301.71 Up $0.35 $301.71 $301.67 400
12:09 PM $301.71 Up $0.00 $301.71 $301.67 0
12:09 PM $301.71 Up $0.00 $301.71 $301.67 0
12:09 PM $301.71 Up $0.00 $301.71 $301.67 0
12:08 PM $301.36 Up $0.00 $301.71 $301.36 400
12:07 PM $301.36 Up $0.24 $301.36 $301.36 100
12:06 PM $301.12 Up $0.02 $301.13 $301.11 1,200
12:05 PM $301.10 Down $ -0.14 $301.36 $301.10 1,900
12:04 PM $301.24 Down $ -0.26 $301.36 $301.24 600
12:03 PM $301.50 Down $ -0.07 $301.50 $301.50 200
12:01 PM $301.57 Down $ -0.53 $302.04 $301.57 1,300
12:01 PM $301.57 Up $0.00 $302.04 $301.57 0
12:00 PM $302.10 Up $0.02 $302.10 $302.09 200
11:59 AM $302.08 Down $ -0.05 $302.10 $302.08 200
11:58 AM $302.13 Down $0.00 $302.13 $302.13 100
11:55 AM $302.13 Up $0.00 $302.39 $301.85 3,600
11:55 AM $302.13 Up $0.00 $302.39 $301.85 0
11:55 AM $302.13 Up $0.00 $302.39 $301.85 0
11:54 AM $302.13 Down $ -0.21 $302.13 $301.99 2,200
11:52 AM $302.34 Up $0.06 $302.45 $301.59 3,000
11:52 AM $302.34 Up $0.00 $302.45 $301.59 0
11:50 AM $302.28 Down $ -0.72 $302.70 $302.28 700
11:50 AM $302.28 Up $0.00 $302.70 $302.28 0
11:49 AM $303.00 Up $0.02 $303.25 $303.00 400
11:48 AM $302.98 Down $ -0.37 $303.34 $302.87 1,100
11:47 AM $303.35 Down $ -0.26 $303.64 $303.35 300
11:46 AM $303.61 Down $ -0.21 $303.61 $303.60 300
11:45 AM $303.82 Down $ -0.09 $304.00 $303.68 5,500
11:44 AM $303.91 Up $0.81 $303.91 $303.17 4,400
11:43 AM $303.10 Up $0.37 $303.10 $302.73 12,700
11:42 AM $302.73 Up $0.00 $302.73 $302.73 100
11:41 AM $302.73 Up $0.38 $302.73 $302.46 1,400
11:40 AM $302.35 Up $0.35 $302.35 $302.00 1,900
11:39 AM $302.00 Up $0.45 $302.25 $301.80 8,200
11:38 AM $301.55 Up $0.14 $301.55 $301.25 1,000
11:36 AM $301.41 Up $0.59 $301.41 $301.13 1,200
11:36 AM $301.41 Up $0.00 $301.41 $301.13 0
11:35 AM $300.82 Down $ -0.43 $301.06 $300.82 1,600
11:34 AM $301.25 Up $0.00 $301.36 $301.25 900
11:33 AM $301.25 Up $0.01 $301.25 $301.24 1,800
11:32 AM $301.24 Down $ -0.26 $301.24 $301.19 300
11:31 AM $301.50 Up $0.31 $301.50 $301.36 500
11:30 AM $301.19 Up $0.39 $301.19 $300.79 4,300
11:29 AM $300.80 Down $ -0.30 $301.05 $300.79 400
11:28 AM $301.10 Up $0.16 $301.10 $301.10 100
11:27 AM $300.94 Down $ -0.22 $300.94 $300.94 200
11:26 AM $301.16 Up $0.85 $301.16 $300.33 3,500
11:25 AM $300.31 Up $0.80 $300.31 $299.60 3,300
11:23 AM $299.51 Up $0.42 $299.51 $299.46 300
11:23 AM $299.51 Up $0.00 $299.51 $299.46 0
11:22 AM $299.09 Up $0.39 $299.09 $298.87 600
11:21 AM $298.70 Up $0.02 $298.70 $298.69 600
11:20 AM $298.68 Up $0.11 $298.68 $298.52 200
11:19 AM $298.57 Up $0.17 $298.57 $298.49 400
11:18 AM $298.40 Up $1.03 $298.40 $297.89 2,900
11:14 AM $297.37 Down $ -0.02 $297.67 $297.37 400
11:14 AM $297.37 Up $0.00 $297.67 $297.37 0
11:14 AM $297.37 Up $0.00 $297.67 $297.37 0
11:14 AM $297.37 Up $0.00 $297.67 $297.37 0
11:13 AM $297.39 Up $0.10 $297.53 $297.16 5,800
11:11 AM $297.29 Up $0.33 $297.29 $297.13 200
11:11 AM $297.29 Up $0.00 $297.29 $297.13 0
11:10 AM $296.96 Up $0.38 $296.96 $296.58 1,200
11:09 AM $296.58 Down $ -0.47 $296.94 $296.57 1,200
11:08 AM $297.05 Down $ -0.18 $297.30 $296.80 300
11:07 AM $297.23 Up $0.03 $297.23 $296.70 2,500
11:06 AM $297.20 Up $0.27 $297.20 $296.74 800
11:03 AM $296.93 Down $ -0.32 $296.93 $296.93 100
11:03 AM $296.93 Up $0.00 $296.93 $296.93 0
11:03 AM $296.93 Up $0.00 $296.93 $296.93 0
11:02 AM $297.25 Up $0.27 $297.25 $297.25 100
10:59 AM $296.98 Down $ -0.51 $297.48 $296.98 7,700
10:59 AM $296.98 Up $0.00 $297.48 $296.98 0
10:59 AM $296.98 Up $0.00 $297.48 $296.98 0
10:57 AM $297.49 Down $ -0.27 $297.76 $297.49 600
10:57 AM $297.49 Up $0.00 $297.76 $297.49 0
10:54 AM $297.77 Down $ -0.23 $297.77 $297.77 100
10:54 AM $297.77 Up $0.00 $297.77 $297.77 0
10:54 AM $297.77 Up $0.00 $297.77 $297.77 0
10:53 AM $297.99 Up $0.38 $297.99 $297.99 100
10:52 AM $297.61 Up $0.15 $297.90 $297.44 900
10:51 AM $297.46 Down $ -0.03 $297.50 $297.15 10,100
10:50 AM $297.49 Up $0.59 $297.50 $296.82 3,400
10:47 AM $296.91 Down $ -0.13 $297.37 $296.90 2,000
10:47 AM $296.91 Up $0.00 $297.37 $296.90 0
10:47 AM $296.91 Up $0.00 $297.37 $296.90 0
10:46 AM $297.03 Up $0.24 $297.03 $297.03 200
10:45 AM $296.79 Down $ -0.03 $297.28 $296.79 2,200
10:41 AM $296.82 Down $ -0.11 $296.82 $296.82 700
10:41 AM $296.82 Up $0.00 $296.82 $296.82 0
10:41 AM $296.82 Up $0.00 $296.82 $296.82 0
10:41 AM $296.82 Up $0.00 $296.82 $296.82 0
10:38 AM $296.93 Down $ -0.74 $297.18 $296.58 1,900
10:38 AM $296.93 Up $0.00 $297.18 $296.58 0
10:38 AM $296.93 Up $0.00 $297.18 $296.58 0
10:37 AM $297.67 Up $0.01 $298.13 $297.67 200
10:36 AM $297.66 Down $ -0.35 $297.66 $297.66 100
10:34 AM $298.00 Up $0.85 $298.00 $297.43 1,200
10:34 AM $298.00 Up $0.00 $298.00 $297.43 0
10:33 AM $297.15 Up $0.72 $297.15 $296.67 900
10:32 AM $296.43 Down $ -0.46 $296.43 $296.04 1,600
10:31 AM $296.89 Down $ -0.02 $296.92 $296.89 400
10:30 AM $296.91 Up $0.51 $296.91 $296.39 600
10:29 AM $296.40 Up $0.42 $296.49 $296.00 2,300
10:28 AM $295.98 Up $1.78 $296.30 $294.15 5,500
10:27 AM $294.20 Up $0.28 $294.20 $294.20 100
10:26 AM $293.92 Down $ -1.58 $295.88 $293.92 4,900
10:25 AM $295.50 Up $0.04 $295.50 $295.50 300
10:24 AM $295.46 Up $0.03 $295.50 $295.46 1,000
10:23 AM $295.43 Up $1.10 $295.94 $294.51 5,600
10:22 AM $294.33 Down $ -0.93 $295.25 $294.33 3,700
10:21 AM $295.26 Down $ -0.39 $295.95 $295.26 1,200
10:20 AM $295.65 Up $0.00 $295.65 $295.65 200
10:18 AM $295.65 Down $ -0.35 $295.94 $295.65 800
10:18 AM $295.65 Up $0.00 $295.94 $295.65 0
10:16 AM $296.00 Down $ -0.44 $296.20 $296.00 900
10:16 AM $296.00 Up $0.00 $296.20 $296.00 0
10:14 AM $296.44 Down $ -0.59 $296.68 $296.44 2,400
10:14 AM $296.44 Up $0.00 $296.68 $296.44 0
10:12 AM $297.03 Up $0.01 $297.03 $297.02 900
10:12 AM $297.03 Up $0.00 $297.03 $297.02 0
10:10 AM $297.02 Up $0.06 $297.02 $297.02 100
10:10 AM $297.02 Up $0.00 $297.02 $297.02 0
10:09 AM $296.96 Down $ -0.22 $297.24 $296.79 2,300
10:08 AM $297.18 Up $0.18 $297.18 $296.80 600
10:07 AM $297.00 Down $ -0.65 $297.47 $297.00 2,400
10:06 AM $297.65 Down $ -0.56 $298.29 $297.65 1,200
10:05 AM $298.21 Down $ -0.71 $298.21 $298.15 900
10:04 AM $298.92 Down $ -0.24 $299.10 $298.92 300
10:03 AM $299.16 Up $0.00 $299.16 $299.15 300
10:01 AM $299.16 Up $0.09 $299.16 $298.68 1,900
10:01 AM $299.16 Up $0.00 $299.16 $298.68 0
10:00 AM $299.07 Up $0.30 $299.07 $299.07 100
09:59 AM $298.77 Down $ -1.00 $299.45 $298.77 900
09:58 AM $299.77 Down $ -0.06 $299.77 $299.77 600
09:56 AM $299.83 Up $0.11 $300.00 $299.83 800
09:56 AM $299.83 Up $0.00 $300.00 $299.83 0
09:55 AM $299.72 Down $ -0.02 $299.75 $299.72 400
09:54 AM $299.74 Down $ -0.07 $299.74 $299.25 300
09:53 AM $299.81 Up $0.19 $299.81 $299.71 300
09:52 AM $299.62 Up $0.17 $299.62 $299.25 400
09:51 AM $299.46 Up $0.31 $299.59 $299.46 800
09:50 AM $299.14 Down $ -2.19 $301.04 $299.14 2,000
09:49 AM $301.33 Up $0.31 $301.33 $300.98 1,400
09:48 AM $301.02 Up $0.62 $301.02 $300.62 1,100
09:47 AM $300.40 Down $ -0.49 $300.41 $300.40 600
09:46 AM $300.89 Down $ -0.03 $300.91 $300.43 300
09:45 AM $300.92 Up $0.67 $301.41 $300.91 6,800
09:44 AM $300.25 Down $ -0.61 $301.75 $300.19 2,700
09:43 AM $300.86 Down $ -0.11 $301.80 $300.60 5,100
09:42 AM $300.97 Down $ -0.01 $300.98 $300.97 300
09:41 AM $300.98 Up $0.39 $300.98 $300.58 200
09:40 AM $300.59 Down $ -0.48 $301.07 $300.59 1,500
09:39 AM $301.07 Down $ -0.39 $301.07 $301.07 100
09:38 AM $301.46 Up $0.56 $301.48 $300.90 1,500
09:37 AM $300.90 Down $ -0.04 $300.93 $300.34 2,800
09:36 AM $300.94 Up $1.24 $300.94 $299.75 500
09:35 AM $299.70 Down $ -0.07 $300.00 $299.35 10,000
09:34 AM $299.77 Down $ -0.02 $299.79 $299.77 300
09:33 AM $299.79 Up $0.87 $299.84 $298.90 400
09:32 AM $298.93 Down $ -0.94 $299.48 $298.93 1,700
09:31 AM $299.87 Down $ -0.07 $299.88 $299.87 300
09:30 AM $299.94 Up $1.69 $299.94 $299.80 3,900
Previous close $298.25

One month history

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