Find a quote
BOMBARDIER INC., CL. B, SV
326.00 Up 15.01 (4.60 %)
Delayed : 2026/06/01 17:40:00
- Previous close $310.99
- Opening $306.75
- Today High $326.22
- Today Low $306.60
- Price Bid $322.60
- Price Ask $322.60
- 52 Weeks High $326.22
- 52 Weeks Low $92.75
- Size Bid 2
- Size Ask 1
- Volume 449,434
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $326.00 | Down $ -0.21 | $326.00 | $326.00 | 42,500 |
| 03:59 PM | $326.21 | Up $0.20 | $326.22 | $325.85 | 7,800 |
| 03:58 PM | $326.01 | Up $0.34 | $326.01 | $325.60 | 3,900 |
| 03:57 PM | $325.67 | Up $0.67 | $325.96 | $325.10 | 10,400 |
| 03:56 PM | $325.00 | Down $ -0.37 | $325.04 | $324.95 | 1,200 |
| 03:55 PM | $325.37 | Up $0.10 | $325.37 | $324.97 | 1,000 |
| 03:54 PM | $325.27 | Up $0.32 | $325.42 | $324.96 | 2,500 |
| 03:53 PM | $324.95 | Up $0.10 | $325.36 | $324.95 | 4,700 |
| 03:52 PM | $324.85 | Down $ -0.12 | $325.25 | $324.79 | 1,800 |
| 03:51 PM | $324.97 | Up $0.14 | $325.30 | $324.80 | 10,400 |
| 03:50 PM | $324.83 | Down $ -0.29 | $325.06 | $324.83 | 3,400 |
| 03:49 PM | $325.12 | Up $0.00 | $325.31 | $324.76 | 5,500 |
| 03:48 PM | $325.12 | Up $0.38 | $325.12 | $324.29 | 8,800 |
| 03:47 PM | $324.74 | Up $0.22 | $324.74 | $324.28 | 500 |
| 03:46 PM | $324.52 | Down $ -0.23 | $324.52 | $324.52 | 200 |
| 03:45 PM | $324.75 | Up $0.05 | $324.75 | $324.75 | 100 |
| 03:44 PM | $324.70 | Up $0.34 | $324.70 | $324.12 | 600 |
| 03:43 PM | $324.36 | Up $0.15 | $324.36 | $324.19 | 300 |
| 03:42 PM | $324.21 | Down $ -0.28 | $324.49 | $324.21 | 3,800 |
| 03:41 PM | $324.49 | Up $1.07 | $324.75 | $323.76 | 2,900 |
| 03:40 PM | $323.42 | Down $ -0.08 | $324.10 | $323.42 | 2,500 |
| 03:39 PM | $323.50 | Down $ -0.38 | $323.90 | $323.50 | 1,500 |
| 03:38 PM | $323.88 | Up $0.31 | $323.89 | $323.51 | 500 |
| 03:37 PM | $323.57 | Up $0.59 | $323.57 | $323.05 | 2,700 |
| 03:36 PM | $322.98 | Up $0.32 | $322.98 | $322.98 | 1,200 |
| 03:35 PM | $322.66 | Down $ -0.32 | $322.98 | $322.66 | 400 |
| 03:34 PM | $322.98 | Up $0.03 | $322.98 | $322.63 | 300 |
| 03:33 PM | $322.96 | Up $0.00 | $323.13 | $322.72 | 500 |
| 03:32 PM | $322.95 | Up $0.05 | $322.95 | $322.95 | 200 |
| 03:31 PM | $322.91 | Down $ -0.40 | $322.91 | $322.91 | 300 |
| 03:30 PM | $323.30 | Up $0.00 | $323.30 | $323.30 | 300 |
| 03:29 PM | $323.30 | Up $0.12 | $323.30 | $322.94 | 1,000 |
| 03:28 PM | $323.18 | Down $ -0.11 | $323.19 | $323.18 | 300 |
| 03:26 PM | $323.29 | Down $ -0.71 | $323.83 | $323.29 | 2,800 |
| 03:26 PM | $323.29 | Up $0.00 | $323.83 | $323.29 | 0 |
| 03:25 PM | $324.00 | Up $0.54 | $324.00 | $323.30 | 5,900 |
| 03:24 PM | $323.46 | Up $0.29 | $323.48 | $323.18 | 5,900 |
| 03:23 PM | $323.17 | Up $0.52 | $323.17 | $322.56 | 500 |
| 03:21 PM | $322.65 | Up $0.00 | $322.65 | $322.65 | 200 |
| 03:21 PM | $322.65 | Up $0.00 | $322.65 | $322.65 | 0 |
| 03:20 PM | $322.65 | Up $0.15 | $322.65 | $322.65 | 100 |
| 03:19 PM | $322.50 | Down $ -0.15 | $322.64 | $321.88 | 1,700 |
| 03:17 PM | $322.65 | Up $0.54 | $322.68 | $322.18 | 3,200 |
| 03:17 PM | $322.65 | Up $0.00 | $322.68 | $322.18 | 0 |
| 03:16 PM | $322.11 | Up $0.11 | $322.32 | $321.71 | 4,500 |
| 03:15 PM | $322.00 | Up $0.10 | $322.00 | $321.89 | 900 |
| 03:14 PM | $321.90 | Up $0.10 | $321.90 | $321.90 | 100 |
| 03:13 PM | $321.80 | Up $0.50 | $321.80 | $321.32 | 400 |
| 03:12 PM | $321.30 | Up $0.63 | $321.61 | $320.75 | 2,800 |
| 03:11 PM | $320.67 | Up $0.25 | $320.67 | $320.39 | 400 |
| 03:10 PM | $320.41 | Down $ -0.24 | $320.70 | $320.41 | 200 |
| 03:09 PM | $320.65 | Up $0.26 | $320.67 | $320.39 | 600 |
| 03:08 PM | $320.39 | Up $0.39 | $320.39 | $320.21 | 900 |
| 03:07 PM | $320.00 | Up $0.80 | $320.00 | $319.18 | 9,600 |
| 03:06 PM | $319.21 | Down $ -0.38 | $319.38 | $319.21 | 200 |
| 03:05 PM | $319.58 | Down $ -0.02 | $319.59 | $319.58 | 200 |
| 03:04 PM | $319.60 | Down $ -0.10 | $319.60 | $319.60 | 100 |
| 03:03 PM | $319.70 | Up $0.04 | $319.70 | $319.70 | 100 |
| 03:02 PM | $319.66 | Up $1.30 | $319.68 | $318.88 | 1,400 |
| 03:01 PM | $318.36 | Down $ -0.01 | $318.36 | $318.36 | 100 |
| 03:00 PM | $318.37 | Down $ -0.14 | $318.90 | $318.37 | 900 |
| 02:59 PM | $318.51 | Up $0.88 | $318.51 | $317.96 | 5,300 |
| 02:58 PM | $317.63 | Down $ -0.21 | $317.76 | $317.37 | 3,000 |
| 02:56 PM | $317.84 | Up $0.97 | $317.95 | $316.34 | 4,600 |
| 02:56 PM | $317.84 | Up $0.00 | $317.95 | $316.34 | 0 |
| 02:55 PM | $316.87 | Up $0.50 | $316.87 | $316.87 | 900 |
| 02:54 PM | $316.37 | Down $ -1.10 | $317.04 | $316.37 | 700 |
| 02:52 PM | $317.47 | Down $ -0.60 | $317.95 | $317.47 | 700 |
| 02:52 PM | $317.47 | Up $0.00 | $317.95 | $317.47 | 0 |
| 02:50 PM | $318.07 | Up $0.32 | $318.17 | $317.81 | 300 |
| 02:50 PM | $318.07 | Up $0.00 | $318.17 | $317.81 | 0 |
| 02:49 PM | $317.75 | Down $ -0.76 | $318.51 | $317.75 | 1,400 |
| 02:48 PM | $318.51 | Down $ -0.01 | $318.56 | $318.51 | 200 |
| 02:47 PM | $318.52 | Down $ -0.36 | $318.52 | $318.52 | 100 |
| 02:45 PM | $318.88 | Up $0.00 | $318.88 | $318.88 | 100 |
| 02:45 PM | $318.88 | Up $0.00 | $318.88 | $318.88 | 0 |
| 02:44 PM | $318.87 | Down $ -0.54 | $319.63 | $318.87 | 3,500 |
| 02:39 PM | $319.41 | Down $ -0.39 | $319.63 | $319.41 | 800 |
| 02:39 PM | $319.41 | Up $0.00 | $319.63 | $319.41 | 0 |
| 02:39 PM | $319.41 | Up $0.00 | $319.63 | $319.41 | 0 |
| 02:39 PM | $319.41 | Up $0.00 | $319.63 | $319.41 | 0 |
| 02:39 PM | $319.41 | Up $0.00 | $319.63 | $319.41 | 0 |
| 02:38 PM | $319.80 | Down $ -0.02 | $319.82 | $319.80 | 400 |
| 02:37 PM | $319.82 | Down $ -0.18 | $319.82 | $319.82 | 200 |
| 02:36 PM | $320.00 | Up $1.20 | $320.00 | $319.28 | 3,600 |
| 02:35 PM | $318.80 | Down $ -0.16 | $318.80 | $318.80 | 200 |
| 02:34 PM | $318.96 | Down $ -0.33 | $319.22 | $318.96 | 1,300 |
| 02:33 PM | $319.29 | Up $0.05 | $319.41 | $318.90 | 1,300 |
| 02:32 PM | $319.24 | Down $ -0.08 | $319.24 | $319.16 | 200 |
| 02:31 PM | $319.32 | Up $0.19 | $319.32 | $319.32 | 100 |
| 02:29 PM | $319.13 | Up $0.04 | $319.13 | $319.12 | 200 |
| 02:29 PM | $319.13 | Up $0.00 | $319.13 | $319.12 | 0 |
| 02:28 PM | $319.09 | Up $0.19 | $319.11 | $318.92 | 1,500 |
| 02:25 PM | $318.90 | Up $0.34 | $318.90 | $318.57 | 2,600 |
| 02:25 PM | $318.90 | Up $0.00 | $318.90 | $318.57 | 0 |
| 02:25 PM | $318.90 | Up $0.00 | $318.90 | $318.57 | 0 |
| 02:23 PM | $318.56 | Up $2.20 | $318.56 | $316.80 | 4,300 |
| 02:23 PM | $318.56 | Up $0.00 | $318.56 | $316.80 | 0 |
| 02:18 PM | $316.36 | Up $1.77 | $316.36 | $314.93 | 3,200 |
| 02:18 PM | $316.36 | Up $0.00 | $316.36 | $314.93 | 0 |
| 02:18 PM | $316.36 | Up $0.00 | $316.36 | $314.93 | 0 |
| 02:18 PM | $316.36 | Up $0.00 | $316.36 | $314.93 | 0 |
| 02:18 PM | $316.36 | Up $0.00 | $316.36 | $314.93 | 0 |
| 02:17 PM | $314.59 | Down $ -0.51 | $314.59 | $314.59 | 100 |
| 02:16 PM | $315.10 | Up $0.52 | $315.18 | $315.10 | 300 |
| 02:15 PM | $314.58 | Down $ -0.36 | $315.18 | $314.58 | 300 |
| 02:14 PM | $314.94 | Up $0.41 | $314.94 | $314.57 | 300 |
| 02:12 PM | $314.53 | Up $0.00 | $314.53 | $314.53 | 100 |
| 02:12 PM | $314.53 | Up $0.00 | $314.53 | $314.53 | 0 |
| 02:11 PM | $314.53 | Up $0.39 | $314.90 | $314.53 | 200 |
| 02:10 PM | $314.14 | Up $0.00 | $314.14 | $314.14 | 100 |
| 02:09 PM | $314.14 | Up $0.02 | $314.14 | $314.14 | 200 |
| 02:08 PM | $314.12 | Down $ -0.48 | $314.59 | $314.12 | 1,000 |
| 02:07 PM | $314.60 | Down $ -0.72 | $314.60 | $314.60 | 100 |
| 02:05 PM | $315.32 | Up $0.26 | $315.38 | $314.65 | 600 |
| 02:05 PM | $315.32 | Up $0.00 | $315.38 | $314.65 | 0 |
| 02:04 PM | $315.06 | Down $ -1.37 | $316.26 | $315.05 | 1,800 |
| 01:58 PM | $316.43 | Down $ -0.09 | $316.43 | $316.43 | 100 |
| 01:58 PM | $316.43 | Up $0.00 | $316.43 | $316.43 | 0 |
| 01:58 PM | $316.43 | Up $0.00 | $316.43 | $316.43 | 0 |
| 01:58 PM | $316.43 | Up $0.00 | $316.43 | $316.43 | 0 |
| 01:58 PM | $316.43 | Up $0.00 | $316.43 | $316.43 | 0 |
| 01:58 PM | $316.43 | Up $0.00 | $316.43 | $316.43 | 0 |
| 01:57 PM | $316.52 | Up $0.10 | $316.52 | $316.42 | 200 |
| 01:56 PM | $316.42 | Down $ -0.01 | $316.42 | $316.42 | 100 |
| 01:55 PM | $316.43 | Down $ -0.02 | $316.43 | $316.43 | 200 |
| 01:54 PM | $316.45 | Up $0.02 | $316.68 | $316.45 | 500 |
| 01:52 PM | $316.43 | Down $ -0.02 | $316.45 | $316.43 | 500 |
| 01:52 PM | $316.43 | Up $0.00 | $316.45 | $316.43 | 0 |
| 01:50 PM | $316.45 | Down $ -0.87 | $316.75 | $316.45 | 1,800 |
| 01:50 PM | $316.45 | Up $0.00 | $316.75 | $316.45 | 0 |
| 01:49 PM | $317.32 | Up $0.11 | $317.32 | $317.32 | 100 |
| 01:48 PM | $317.21 | Up $0.33 | $317.21 | $316.98 | 1,400 |
| 01:46 PM | $316.88 | Up $0.31 | $316.88 | $316.88 | 100 |
| 01:46 PM | $316.88 | Up $0.00 | $316.88 | $316.88 | 0 |
| 01:43 PM | $316.57 | Up $0.22 | $316.57 | $316.57 | 100 |
| 01:43 PM | $316.57 | Up $0.00 | $316.57 | $316.57 | 0 |
| 01:43 PM | $316.57 | Up $0.00 | $316.57 | $316.57 | 0 |
| 01:42 PM | $316.35 | Up $0.33 | $316.35 | $316.00 | 600 |
| 01:41 PM | $316.02 | Up $0.03 | $316.02 | $315.36 | 1,400 |
| 01:40 PM | $315.99 | Up $0.65 | $316.18 | $315.55 | 900 |
| 01:36 PM | $315.34 | Up $0.00 | $315.34 | $315.34 | 100 |
| 01:36 PM | $315.34 | Up $0.00 | $315.34 | $315.34 | 0 |
| 01:36 PM | $315.34 | Up $0.00 | $315.34 | $315.34 | 0 |
| 01:36 PM | $315.34 | Up $0.00 | $315.34 | $315.34 | 0 |
| 01:35 PM | $315.34 | Up $0.41 | $315.34 | $315.34 | 100 |
| 01:34 PM | $314.93 | Down $ -0.63 | $314.96 | $314.91 | 700 |
| 01:33 PM | $315.56 | Down $0.00 | $315.56 | $315.56 | 200 |
| 01:32 PM | $315.57 | Down $ -0.44 | $315.57 | $315.56 | 200 |
| 01:31 PM | $316.00 | Up $0.01 | $316.00 | $316.00 | 500 |
| 01:30 PM | $315.99 | Up $0.34 | $315.99 | $315.66 | 600 |
| 01:29 PM | $315.65 | Up $2.30 | $315.65 | $313.37 | 4,200 |
| 01:28 PM | $313.35 | Down $ -0.91 | $313.35 | $313.35 | 100 |
| 01:27 PM | $314.26 | Up $0.09 | $314.26 | $313.92 | 200 |
| 01:26 PM | $314.17 | Up $0.79 | $314.17 | $314.17 | 100 |
| 01:25 PM | $313.38 | Up $0.01 | $313.38 | $313.38 | 100 |
| 01:24 PM | $313.37 | Up $0.03 | $313.37 | $313.37 | 100 |
| 01:22 PM | $313.34 | Down $ -0.26 | $313.34 | $313.34 | 100 |
| 01:22 PM | $313.34 | Up $0.00 | $313.34 | $313.34 | 0 |
| 01:19 PM | $313.60 | Up $0.09 | $313.60 | $313.60 | 200 |
| 01:19 PM | $313.60 | Up $0.00 | $313.60 | $313.60 | 0 |
| 01:19 PM | $313.60 | Up $0.00 | $313.60 | $313.60 | 0 |
| 01:15 PM | $313.51 | Down $ -0.64 | $314.14 | $313.51 | 400 |
| 01:15 PM | $313.51 | Up $0.00 | $314.14 | $313.51 | 0 |
| 01:15 PM | $313.51 | Up $0.00 | $314.14 | $313.51 | 0 |
| 01:15 PM | $313.51 | Up $0.00 | $314.14 | $313.51 | 0 |
| 01:12 PM | $314.15 | Up $0.12 | $314.53 | $314.15 | 600 |
| 01:12 PM | $314.15 | Up $0.00 | $314.53 | $314.15 | 0 |
| 01:12 PM | $314.15 | Up $0.00 | $314.53 | $314.15 | 0 |
| 01:10 PM | $314.03 | Up $0.42 | $314.03 | $313.80 | 300 |
| 01:10 PM | $314.03 | Up $0.00 | $314.03 | $313.80 | 0 |
| 01:09 PM | $313.61 | Up $0.03 | $313.61 | $313.58 | 500 |
| 01:08 PM | $313.58 | Up $1.00 | $313.61 | $312.80 | 2,000 |
| 01:07 PM | $312.58 | Up $0.00 | $312.58 | $312.58 | 100 |
| 01:06 PM | $312.58 | Up $0.00 | $312.58 | $312.58 | 200 |
| 01:05 PM | $312.58 | Down $ -0.21 | $312.58 | $312.58 | 100 |
| 01:04 PM | $312.79 | Down $ -0.69 | $312.99 | $312.79 | 400 |
| 01:00 PM | $313.48 | Down $ -0.82 | $314.07 | $313.48 | 1,000 |
| 01:00 PM | $313.48 | Up $0.00 | $314.07 | $313.48 | 0 |
| 01:00 PM | $313.48 | Up $0.00 | $314.07 | $313.48 | 0 |
| 01:00 PM | $313.48 | Up $0.00 | $314.07 | $313.48 | 0 |
| 12:59 PM | $314.30 | Up $0.06 | $314.77 | $314.30 | 500 |
| 12:57 PM | $314.24 | Up $0.11 | $314.24 | $314.24 | 100 |
| 12:57 PM | $314.24 | Up $0.00 | $314.24 | $314.24 | 0 |
| 12:56 PM | $314.14 | Up $0.00 | $314.14 | $314.14 | 100 |
| 12:55 PM | $314.13 | Up $1.36 | $314.13 | $312.89 | 1,200 |
| 12:54 PM | $312.77 | Up $0.08 | $312.77 | $312.50 | 900 |
| 12:53 PM | $312.69 | Up $0.15 | $312.69 | $312.69 | 200 |
| 12:52 PM | $312.54 | Up $0.55 | $312.72 | $312.00 | 3,100 |
| 12:51 PM | $311.99 | Down $ -0.01 | $311.99 | $311.53 | 1,500 |
| 12:50 PM | $312.00 | Down $ -0.01 | $312.02 | $312.00 | 400 |
| 12:49 PM | $312.01 | Down $ -0.55 | $312.24 | $312.01 | 500 |
| 12:48 PM | $312.56 | Down $ -1.58 | $313.95 | $312.56 | 2,100 |
| 12:46 PM | $314.15 | Up $0.04 | $314.15 | $314.15 | 200 |
| 12:46 PM | $314.15 | Up $0.00 | $314.15 | $314.15 | 0 |
| 12:45 PM | $314.10 | Up $0.02 | $314.35 | $314.03 | 1,900 |
| 12:44 PM | $314.08 | Down $ -0.29 | $314.13 | $314.08 | 200 |
| 12:43 PM | $314.37 | Up $0.19 | $314.38 | $314.12 | 7,200 |
| 12:42 PM | $314.18 | Up $0.19 | $314.18 | $313.97 | 600 |
| 12:41 PM | $313.98 | Down $ -0.19 | $314.01 | $313.98 | 300 |
| 12:40 PM | $314.18 | Up $0.16 | $314.38 | $313.97 | 600 |
| 12:39 PM | $314.02 | Up $0.00 | $314.02 | $314.02 | 300 |
| 12:38 PM | $314.02 | Up $0.29 | $314.02 | $313.71 | 300 |
| 12:37 PM | $313.72 | Down $ -0.18 | $313.82 | $313.72 | 300 |
| 12:35 PM | $313.90 | Up $0.03 | $314.22 | $313.82 | 2,200 |
| 12:35 PM | $313.90 | Up $0.00 | $314.22 | $313.82 | 0 |
| 12:34 PM | $313.87 | Down $ -0.55 | $313.87 | $313.87 | 100 |
| 12:32 PM | $314.42 | Up $0.55 | $314.42 | $314.22 | 2,300 |
| 12:32 PM | $314.42 | Up $0.00 | $314.42 | $314.22 | 0 |
| 12:31 PM | $313.87 | Down $ -0.38 | $314.43 | $313.87 | 1,600 |
| 12:30 PM | $314.25 | Down $ -0.03 | $314.42 | $314.25 | 400 |
| 12:29 PM | $314.28 | Down $ -0.12 | $314.35 | $314.26 | 400 |
| 12:28 PM | $314.40 | Up $0.04 | $314.40 | $314.40 | 700 |
| 12:27 PM | $314.35 | Down $ -0.80 | $314.73 | $314.25 | 800 |
| 12:24 PM | $315.15 | Down $ -0.02 | $315.15 | $315.10 | 800 |
| 12:24 PM | $315.15 | Up $0.00 | $315.15 | $315.10 | 0 |
| 12:24 PM | $315.15 | Up $0.00 | $315.15 | $315.10 | 0 |
| 12:23 PM | $315.17 | Down $ -0.29 | $315.60 | $315.17 | 5,100 |
| 12:22 PM | $315.46 | Down $ -0.21 | $315.46 | $315.46 | 1,000 |
| 12:20 PM | $315.67 | Down $ -0.03 | $315.84 | $315.63 | 4,800 |
| 12:20 PM | $315.67 | Up $0.00 | $315.84 | $315.63 | 0 |
| 12:19 PM | $315.70 | Up $0.07 | $315.70 | $315.63 | 300 |
| 12:18 PM | $315.63 | Up $0.87 | $315.63 | $314.75 | 4,500 |
| 12:17 PM | $314.76 | Down $ -0.01 | $315.10 | $314.76 | 1,600 |
| 12:16 PM | $314.77 | Down $ -0.33 | $314.87 | $314.77 | 300 |
| 12:15 PM | $315.10 | Up $0.15 | $315.10 | $314.96 | 300 |
| 12:14 PM | $314.95 | Up $0.27 | $315.08 | $314.70 | 500 |
| 12:13 PM | $314.68 | Down $ -0.32 | $315.10 | $314.68 | 2,300 |
| 12:12 PM | $315.00 | Up $0.38 | $315.00 | $314.62 | 400 |
| 12:11 PM | $314.62 | Down $ -0.27 | $315.04 | $314.62 | 400 |
| 12:10 PM | $314.89 | Up $0.33 | $315.49 | $314.89 | 500 |
| 12:09 PM | $314.56 | Down $ -0.02 | $314.56 | $314.54 | 400 |
| 12:08 PM | $314.58 | Down $ -0.44 | $315.13 | $314.50 | 1,300 |
| 12:04 PM | $315.02 | Down $ -0.72 | $315.98 | $315.02 | 4,800 |
| 12:04 PM | $315.02 | Up $0.00 | $315.98 | $315.02 | 0 |
| 12:04 PM | $315.02 | Up $0.00 | $315.98 | $315.02 | 0 |
| 12:04 PM | $315.02 | Up $0.00 | $315.98 | $315.02 | 0 |
| 12:03 PM | $315.74 | Up $0.20 | $315.74 | $315.50 | 2,700 |
| 12:02 PM | $315.54 | Down $ -0.39 | $315.94 | $315.50 | 2,600 |
| 12:01 PM | $315.93 | Up $0.20 | $315.93 | $315.93 | 100 |
| 12:00 PM | $315.73 | Up $0.02 | $315.73 | $315.72 | 500 |
| 11:59 AM | $315.71 | Up $1.09 | $315.90 | $315.47 | 1,900 |
| 11:57 AM | $314.62 | Down $ -1.31 | $315.17 | $314.62 | 2,100 |
| 11:57 AM | $314.62 | Up $0.00 | $315.17 | $314.62 | 0 |
| 11:56 AM | $315.93 | Up $2.31 | $315.93 | $313.62 | 3,200 |
| 11:55 AM | $313.62 | Down $ -0.03 | $313.65 | $313.62 | 200 |
| 11:54 AM | $313.65 | Down $ -0.31 | $314.25 | $313.65 | 200 |
| 11:53 AM | $313.96 | Down $ -0.79 | $314.76 | $313.96 | 1,300 |
| 11:51 AM | $314.75 | Down $ -0.47 | $314.75 | $314.75 | 100 |
| 11:51 AM | $314.75 | Up $0.00 | $314.75 | $314.75 | 0 |
| 11:50 AM | $315.22 | Down $ -0.54 | $315.34 | $315.22 | 400 |
| 11:49 AM | $315.76 | Down $ -0.73 | $316.24 | $315.46 | 1,800 |
| 11:46 AM | $316.49 | Up $0.40 | $316.50 | $316.09 | 2,400 |
| 11:46 AM | $316.49 | Up $0.00 | $316.50 | $316.09 | 0 |
| 11:46 AM | $316.49 | Up $0.00 | $316.50 | $316.09 | 0 |
| 11:45 AM | $316.09 | Down $ -0.18 | $316.49 | $316.09 | 300 |
| 11:44 AM | $316.27 | Down $ -0.24 | $316.27 | $316.27 | 100 |
| 11:43 AM | $316.51 | Down $ -0.24 | $316.51 | $315.69 | 500 |
| 11:39 AM | $316.75 | Up $0.30 | $316.75 | $316.46 | 2,500 |
| 11:39 AM | $316.75 | Up $0.00 | $316.75 | $316.46 | 0 |
| 11:39 AM | $316.75 | Up $0.00 | $316.75 | $316.46 | 0 |
| 11:39 AM | $316.75 | Up $0.00 | $316.75 | $316.46 | 0 |
| 11:37 AM | $316.45 | Up $0.23 | $316.45 | $316.29 | 200 |
| 11:37 AM | $316.45 | Up $0.00 | $316.45 | $316.29 | 0 |
| 11:35 AM | $316.22 | Down $ -0.51 | $316.22 | $316.22 | 100 |
| 11:35 AM | $316.22 | Up $0.00 | $316.22 | $316.22 | 0 |
| 11:31 AM | $316.73 | Down $ -0.01 | $316.73 | $316.73 | 100 |
| 11:31 AM | $316.73 | Up $0.00 | $316.73 | $316.73 | 0 |
| 11:31 AM | $316.73 | Up $0.00 | $316.73 | $316.73 | 0 |
| 11:31 AM | $316.73 | Up $0.00 | $316.73 | $316.73 | 0 |
| 11:30 AM | $316.74 | Up $0.77 | $316.74 | $315.87 | 3,100 |
| 11:29 AM | $315.97 | Up $1.93 | $315.97 | $314.06 | 2,000 |
| 11:28 AM | $314.04 | Up $0.16 | $314.04 | $314.04 | 300 |
| 11:27 AM | $313.88 | Up $0.74 | $313.88 | $313.88 | 100 |
| 11:26 AM | $313.14 | Up $0.38 | $313.14 | $312.94 | 500 |
| 11:25 AM | $312.76 | Up $0.65 | $312.76 | $312.61 | 2,000 |
| 11:24 AM | $312.11 | Down $ -0.37 | $312.11 | $312.11 | 100 |
| 11:21 AM | $312.47 | Up $0.67 | $312.62 | $312.43 | 1,100 |
| 11:21 AM | $312.47 | Up $0.00 | $312.62 | $312.43 | 0 |
| 11:21 AM | $312.47 | Up $0.00 | $312.62 | $312.43 | 0 |
| 11:18 AM | $311.80 | Up $0.47 | $312.45 | $311.28 | 500 |
| 11:18 AM | $311.80 | Up $0.00 | $312.45 | $311.28 | 0 |
| 11:18 AM | $311.80 | Up $0.00 | $312.45 | $311.28 | 0 |
| 11:17 AM | $311.33 | Down $ -0.56 | $311.33 | $311.33 | 100 |
| 11:16 AM | $311.89 | Up $0.25 | $311.91 | $311.41 | 400 |
| 11:15 AM | $311.64 | Down $ -1.00 | $313.04 | $311.64 | 6,400 |
| 11:14 AM | $312.64 | Down $ -0.22 | $313.04 | $312.64 | 1,400 |
| 11:13 AM | $312.86 | Up $0.06 | $313.04 | $312.86 | 300 |
| 11:09 AM | $312.80 | Down $ -0.65 | $313.12 | $312.80 | 2,900 |
| 11:09 AM | $312.80 | Up $0.00 | $313.12 | $312.80 | 0 |
| 11:09 AM | $312.80 | Up $0.00 | $313.12 | $312.80 | 0 |
| 11:09 AM | $312.80 | Up $0.00 | $313.12 | $312.80 | 0 |
| 11:08 AM | $313.45 | Up $0.00 | $313.45 | $313.35 | 700 |
| 11:07 AM | $313.45 | Down $ -0.51 | $313.45 | $313.15 | 1,600 |
| 11:05 AM | $313.96 | Up $0.30 | $314.06 | $313.64 | 1,700 |
| 11:05 AM | $313.96 | Up $0.00 | $314.06 | $313.64 | 0 |
| 11:04 AM | $313.66 | Down $ -0.63 | $314.20 | $313.66 | 400 |
| 11:03 AM | $314.29 | Down $ -0.22 | $314.51 | $314.29 | 500 |
| 11:02 AM | $314.51 | Down $ -0.36 | $314.85 | $314.51 | 1,300 |
| 11:01 AM | $314.87 | Up $0.01 | $314.87 | $314.87 | 200 |
| 10:59 AM | $314.86 | Down $ -0.51 | $315.40 | $314.86 | 400 |
| 10:59 AM | $314.86 | Up $0.00 | $315.40 | $314.86 | 0 |
| 10:58 AM | $315.37 | Down $ -0.87 | $315.61 | $315.37 | 1,100 |
| 10:57 AM | $316.24 | Up $0.02 | $316.24 | $315.61 | 1,900 |
| 10:56 AM | $316.22 | Up $0.52 | $316.22 | $315.70 | 1,100 |
| 10:55 AM | $315.70 | Up $0.09 | $315.70 | $315.70 | 100 |
| 10:53 AM | $315.61 | Up $0.79 | $315.61 | $314.68 | 300 |
| 10:53 AM | $315.61 | Up $0.00 | $315.61 | $314.68 | 0 |
| 10:52 AM | $314.83 | Up $0.71 | $314.83 | $313.84 | 2,000 |
| 10:51 AM | $314.11 | Up $0.01 | $314.11 | $314.10 | 300 |
| 10:50 AM | $314.10 | Up $0.18 | $314.10 | $313.92 | 600 |
| 10:49 AM | $313.92 | Up $0.92 | $313.92 | $313.91 | 700 |
| 10:48 AM | $313.00 | Down $ -1.96 | $314.57 | $313.00 | 1,800 |
| 10:47 AM | $314.96 | Up $0.18 | $314.96 | $314.67 | 1,100 |
| 10:45 AM | $314.78 | Up $0.25 | $314.99 | $314.78 | 900 |
| 10:45 AM | $314.78 | Up $0.00 | $314.99 | $314.78 | 0 |
| 10:39 AM | $314.53 | Down $ -0.95 | $314.98 | $314.53 | 1,000 |
| 10:39 AM | $314.53 | Up $0.00 | $314.98 | $314.53 | 0 |
| 10:39 AM | $314.53 | Up $0.00 | $314.98 | $314.53 | 0 |
| 10:39 AM | $314.53 | Up $0.00 | $314.98 | $314.53 | 0 |
| 10:39 AM | $314.53 | Up $0.00 | $314.98 | $314.53 | 0 |
| 10:39 AM | $314.53 | Up $0.00 | $314.98 | $314.53 | 0 |
| 10:37 AM | $315.47 | Down $ -0.58 | $316.23 | $315.47 | 2,500 |
| 10:37 AM | $315.47 | Up $0.00 | $316.23 | $315.47 | 0 |
| 10:36 AM | $316.05 | Up $2.30 | $316.05 | $314.18 | 8,100 |
| 10:34 AM | $313.75 | Up $0.56 | $313.75 | $312.76 | 3,400 |
| 10:34 AM | $313.75 | Up $0.00 | $313.75 | $312.76 | 0 |
| 10:32 AM | $313.19 | Up $0.19 | $313.19 | $312.51 | 2,100 |
| 10:32 AM | $313.19 | Up $0.00 | $313.19 | $312.51 | 0 |
| 10:31 AM | $313.00 | Down $ -0.03 | $313.00 | $313.00 | 200 |
| 10:30 AM | $313.03 | Up $0.06 | $313.03 | $313.03 | 700 |
| 10:29 AM | $312.97 | Down $ -0.03 | $312.97 | $312.97 | 200 |
| 10:28 AM | $313.00 | Up $0.35 | $313.00 | $313.00 | 700 |
| 10:27 AM | $312.65 | Down $ -0.60 | $312.76 | $312.65 | 900 |
| 10:26 AM | $313.25 | Down $ -0.67 | $313.25 | $312.87 | 1,100 |
| 10:25 AM | $313.92 | Up $0.28 | $313.92 | $313.92 | 100 |
| 10:24 AM | $313.64 | Up $0.89 | $313.64 | $313.30 | 1,300 |
| 10:23 AM | $312.75 | Down $0.00 | $313.01 | $312.75 | 1,300 |
| 10:21 AM | $312.75 | Up $0.60 | $312.75 | $312.73 | 200 |
| 10:21 AM | $312.75 | Up $0.00 | $312.75 | $312.73 | 0 |
| 10:19 AM | $312.15 | Down $ -0.65 | $312.79 | $312.15 | 1,000 |
| 10:19 AM | $312.15 | Up $0.00 | $312.79 | $312.15 | 0 |
| 10:16 AM | $312.80 | Up $0.00 | $312.80 | $312.17 | 900 |
| 10:16 AM | $312.80 | Up $0.00 | $312.80 | $312.17 | 0 |
| 10:16 AM | $312.80 | Up $0.00 | $312.80 | $312.17 | 0 |
| 10:14 AM | $312.79 | Up $0.03 | $312.91 | $312.11 | 3,900 |
| 10:14 AM | $312.79 | Up $0.00 | $312.91 | $312.11 | 0 |
| 10:09 AM | $312.76 | Down $ -0.14 | $312.89 | $312.76 | 1,900 |
| 10:09 AM | $312.76 | Up $0.00 | $312.89 | $312.76 | 0 |
| 10:09 AM | $312.76 | Up $0.00 | $312.89 | $312.76 | 0 |
| 10:09 AM | $312.76 | Up $0.00 | $312.89 | $312.76 | 0 |
| 10:09 AM | $312.76 | Up $0.00 | $312.89 | $312.76 | 0 |
| 10:08 AM | $312.90 | Down $ -0.63 | $313.53 | $312.90 | 400 |
| 10:07 AM | $313.53 | Down $ -0.64 | $314.16 | $313.53 | 200 |
| 10:05 AM | $314.16 | Down $ -0.30 | $314.96 | $313.76 | 3,300 |
| 10:05 AM | $314.16 | Up $0.00 | $314.96 | $313.76 | 0 |
| 10:04 AM | $314.46 | Down $ -0.04 | $314.75 | $314.46 | 500 |
| 10:03 AM | $314.50 | Up $0.75 | $314.50 | $313.99 | 1,300 |
| 10:02 AM | $313.75 | Up $0.41 | $313.75 | $313.35 | 700 |
| 10:01 AM | $313.34 | Up $2.12 | $313.34 | $311.05 | 2,500 |
| 09:59 AM | $311.22 | Down $ -0.24 | $311.22 | $310.66 | 700 |
| 09:59 AM | $311.22 | Up $0.00 | $311.22 | $310.66 | 0 |
| 09:58 AM | $311.46 | Up $0.82 | $311.46 | $310.65 | 1,400 |
| 09:57 AM | $310.64 | Down $ -0.26 | $310.65 | $309.81 | 1,600 |
| 09:53 AM | $310.91 | Up $0.58 | $310.91 | $310.91 | 100 |
| 09:53 AM | $310.91 | Up $0.00 | $310.91 | $310.91 | 0 |
| 09:53 AM | $310.91 | Up $0.00 | $310.91 | $310.91 | 0 |
| 09:53 AM | $310.91 | Up $0.00 | $310.91 | $310.91 | 0 |
| 09:52 AM | $310.32 | Down $ -0.60 | $310.34 | $310.32 | 400 |
| 09:51 AM | $310.92 | Down $ -0.05 | $310.92 | $310.92 | 100 |
| 09:50 AM | $310.97 | Down $ -1.13 | $312.06 | $310.97 | 1,900 |
| 09:49 AM | $312.10 | Down $ -1.60 | $313.37 | $312.10 | 2,500 |
| 09:48 AM | $313.70 | Down $ -0.01 | $313.90 | $312.94 | 4,000 |
| 09:46 AM | $313.71 | Down $ -0.79 | $314.07 | $313.71 | 400 |
| 09:46 AM | $313.71 | Up $0.00 | $314.07 | $313.71 | 0 |
| 09:45 AM | $314.50 | Up $0.30 | $314.50 | $314.20 | 1,700 |
| 09:44 AM | $314.20 | Up $0.00 | $314.20 | $313.14 | 700 |
| 09:43 AM | $314.20 | Up $1.06 | $314.20 | $314.18 | 400 |
| 09:42 AM | $313.14 | Down $ -1.06 | $313.14 | $313.14 | 100 |
| 09:41 AM | $314.20 | Up $1.61 | $314.20 | $312.50 | 700 |
| 09:39 AM | $312.59 | Down $ -2.41 | $314.18 | $312.59 | 1,600 |
| 09:39 AM | $312.59 | Up $0.00 | $314.18 | $312.59 | 0 |
| 09:37 AM | $315.00 | Down $ -0.24 | $315.86 | $315.00 | 2,100 |
| 09:37 AM | $315.00 | Up $0.00 | $315.86 | $315.00 | 0 |
| 09:36 AM | $315.24 | Up $2.83 | $315.24 | $314.00 | 1,500 |
| 09:35 AM | $312.41 | Up $2.66 | $312.41 | $309.75 | 3,600 |
| 09:34 AM | $309.75 | Up $1.35 | $309.75 | $309.75 | 100 |
| 09:33 AM | $308.40 | Up $1.79 | $308.40 | $307.95 | 300 |
| 09:30 AM | $306.61 | Down $ -4.38 | $306.75 | $306.60 | 4,500 |
| 09:30 AM | $306.61 | Up $0.00 | $306.75 | $306.60 | 0 |
| 09:30 AM | $306.61 | Up $0.00 | $306.75 | $306.60 | 0 |
| Previous close | $310.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table