Find a quote
BOMBARDIER INC., CL. B, SV
270.87 Down -3.12 (-1.15 %)
Delayed : 2026/05/13 04:13:31
- Previous close $273.99
- Opening $274.00
- Today High $276.55
- Today Low $263.81
- Price Bid $266.00
- Price Ask $266.00
- 52 Weeks High $299.00
- 52 Weeks Low $88.45
- Size Bid 1
- Size Ask 2
- Volume 289,307
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $270.87 | Up $0.87 | $270.87 | $270.87 | 35,400 |
| 03:59 PM | $270.00 | Down $ -0.83 | $270.97 | $269.87 | 11,700 |
| 03:58 PM | $270.83 | Up $0.19 | $270.97 | $270.69 | 3,400 |
| 03:57 PM | $270.64 | Down $ -0.29 | $270.99 | $270.58 | 1,000 |
| 03:56 PM | $270.93 | Up $0.40 | $270.94 | $270.27 | 1,700 |
| 03:55 PM | $270.53 | Up $0.01 | $270.59 | $270.31 | 2,300 |
| 03:54 PM | $270.52 | Up $0.07 | $270.53 | $270.25 | 2,900 |
| 03:53 PM | $270.45 | Up $0.06 | $270.45 | $270.43 | 300 |
| 03:52 PM | $270.39 | Down $ -0.07 | $270.60 | $270.37 | 1,900 |
| 03:51 PM | $270.46 | Up $0.00 | $270.46 | $270.46 | 300 |
| 03:50 PM | $270.46 | Down $ -0.29 | $270.73 | $270.41 | 3,700 |
| 03:49 PM | $270.75 | Up $0.01 | $271.06 | $270.75 | 1,600 |
| 03:48 PM | $270.74 | Down $ -0.13 | $270.74 | $270.74 | 200 |
| 03:47 PM | $270.87 | Down $ -0.20 | $270.87 | $270.87 | 100 |
| 03:46 PM | $271.07 | Up $0.01 | $271.07 | $270.67 | 900 |
| 03:44 PM | $271.06 | Up $0.48 | $271.06 | $270.79 | 400 |
| 03:44 PM | $271.06 | Up $0.00 | $271.06 | $270.79 | 0 |
| 03:43 PM | $270.58 | Down $ -0.11 | $270.58 | $270.58 | 100 |
| 03:42 PM | $270.69 | Down $ -0.36 | $271.05 | $270.69 | 1,700 |
| 03:41 PM | $271.05 | Down $ -0.19 | $271.05 | $271.05 | 100 |
| 03:40 PM | $271.23 | Up $0.23 | $271.23 | $271.20 | 700 |
| 03:38 PM | $271.00 | Up $0.20 | $271.00 | $270.82 | 400 |
| 03:38 PM | $271.00 | Up $0.00 | $271.00 | $270.82 | 0 |
| 03:36 PM | $270.80 | Down $ -0.22 | $270.82 | $270.59 | 2,000 |
| 03:36 PM | $270.80 | Up $0.00 | $270.82 | $270.59 | 0 |
| 03:35 PM | $271.02 | Up $0.13 | $271.10 | $270.89 | 1,500 |
| 03:34 PM | $270.89 | Down $ -0.01 | $270.89 | $270.58 | 1,200 |
| 03:33 PM | $270.90 | Up $0.01 | $270.90 | $270.89 | 1,500 |
| 03:32 PM | $270.89 | Up $0.60 | $270.91 | $270.89 | 300 |
| 03:30 PM | $270.29 | Down $ -0.49 | $270.75 | $270.29 | 2,300 |
| 03:30 PM | $270.29 | Up $0.00 | $270.75 | $270.29 | 0 |
| 03:26 PM | $270.78 | Up $0.39 | $270.84 | $270.45 | 5,100 |
| 03:26 PM | $270.78 | Up $0.00 | $270.84 | $270.45 | 0 |
| 03:26 PM | $270.78 | Up $0.00 | $270.84 | $270.45 | 0 |
| 03:26 PM | $270.78 | Up $0.00 | $270.84 | $270.45 | 0 |
| 03:23 PM | $270.39 | Down $ -0.24 | $270.39 | $270.39 | 100 |
| 03:23 PM | $270.39 | Up $0.00 | $270.39 | $270.39 | 0 |
| 03:23 PM | $270.39 | Up $0.00 | $270.39 | $270.39 | 0 |
| 03:17 PM | $270.62 | Up $0.27 | $270.62 | $270.62 | 200 |
| 03:17 PM | $270.62 | Up $0.00 | $270.62 | $270.62 | 0 |
| 03:17 PM | $270.62 | Up $0.00 | $270.62 | $270.62 | 0 |
| 03:17 PM | $270.62 | Up $0.00 | $270.62 | $270.62 | 0 |
| 03:17 PM | $270.62 | Up $0.00 | $270.62 | $270.62 | 0 |
| 03:17 PM | $270.62 | Up $0.00 | $270.62 | $270.62 | 0 |
| 03:16 PM | $270.35 | Down $ -0.84 | $270.63 | $270.35 | 4,600 |
| 03:13 PM | $271.19 | Up $0.45 | $271.19 | $270.72 | 1,400 |
| 03:13 PM | $271.19 | Up $0.00 | $271.19 | $270.72 | 0 |
| 03:13 PM | $271.19 | Up $0.00 | $271.19 | $270.72 | 0 |
| 03:12 PM | $270.74 | Up $0.02 | $270.74 | $270.74 | 200 |
| 03:11 PM | $270.72 | Down $ -0.18 | $270.72 | $270.72 | 300 |
| 03:09 PM | $270.90 | Up $0.24 | $270.90 | $270.67 | 200 |
| 03:09 PM | $270.90 | Up $0.00 | $270.90 | $270.67 | 0 |
| 03:08 PM | $270.66 | Down $ -0.09 | $270.66 | $270.66 | 100 |
| 03:05 PM | $270.75 | Down $ -0.06 | $270.75 | $270.75 | 300 |
| 03:05 PM | $270.75 | Up $0.00 | $270.75 | $270.75 | 0 |
| 03:05 PM | $270.75 | Up $0.00 | $270.75 | $270.75 | 0 |
| 03:03 PM | $270.81 | Down $ -0.63 | $271.30 | $270.81 | 400 |
| 03:03 PM | $270.81 | Up $0.00 | $271.30 | $270.81 | 0 |
| 03:02 PM | $271.44 | Down $ -0.26 | $271.85 | $271.44 | 3,800 |
| 03:01 PM | $271.70 | Down $ -0.06 | $271.70 | $271.70 | 200 |
| 03:00 PM | $271.76 | Down $ -0.26 | $271.76 | $271.76 | 100 |
| 02:53 PM | $272.02 | Up $1.06 | $272.02 | $271.36 | 2,200 |
| 02:53 PM | $272.02 | Up $0.00 | $272.02 | $271.36 | 0 |
| 02:53 PM | $272.02 | Up $0.00 | $272.02 | $271.36 | 0 |
| 02:53 PM | $272.02 | Up $0.00 | $272.02 | $271.36 | 0 |
| 02:53 PM | $272.02 | Up $0.00 | $272.02 | $271.36 | 0 |
| 02:53 PM | $272.02 | Up $0.00 | $272.02 | $271.36 | 0 |
| 02:53 PM | $272.02 | Up $0.00 | $272.02 | $271.36 | 0 |
| 02:51 PM | $270.96 | Up $0.12 | $270.96 | $270.96 | 100 |
| 02:51 PM | $270.96 | Up $0.00 | $270.96 | $270.96 | 0 |
| 02:47 PM | $270.84 | Down $ -0.47 | $270.84 | $270.84 | 100 |
| 02:47 PM | $270.84 | Up $0.00 | $270.84 | $270.84 | 0 |
| 02:47 PM | $270.84 | Up $0.00 | $270.84 | $270.84 | 0 |
| 02:47 PM | $270.84 | Up $0.00 | $270.84 | $270.84 | 0 |
| 02:46 PM | $271.31 | Down $ -0.48 | $271.37 | $270.96 | 2,100 |
| 02:45 PM | $271.79 | Down $ -0.01 | $271.85 | $271.79 | 600 |
| 02:43 PM | $271.80 | Up $0.29 | $271.80 | $271.69 | 200 |
| 02:43 PM | $271.80 | Up $0.00 | $271.80 | $271.69 | 0 |
| 02:40 PM | $271.52 | Down $0.00 | $271.61 | $271.44 | 1,500 |
| 02:40 PM | $271.52 | Up $0.00 | $271.61 | $271.44 | 0 |
| 02:40 PM | $271.52 | Up $0.00 | $271.61 | $271.44 | 0 |
| 02:38 PM | $271.52 | Up $0.01 | $271.61 | $271.36 | 300 |
| 02:38 PM | $271.52 | Up $0.00 | $271.61 | $271.36 | 0 |
| 02:35 PM | $271.51 | Down $ -0.05 | $271.51 | $271.43 | 1,000 |
| 02:35 PM | $271.51 | Up $0.00 | $271.51 | $271.43 | 0 |
| 02:35 PM | $271.51 | Up $0.00 | $271.51 | $271.43 | 0 |
| 02:30 PM | $271.56 | Down $ -0.26 | $271.56 | $271.56 | 100 |
| 02:30 PM | $271.56 | Up $0.00 | $271.56 | $271.56 | 0 |
| 02:30 PM | $271.56 | Up $0.00 | $271.56 | $271.56 | 0 |
| 02:30 PM | $271.56 | Up $0.00 | $271.56 | $271.56 | 0 |
| 02:30 PM | $271.56 | Up $0.00 | $271.56 | $271.56 | 0 |
| 02:29 PM | $271.82 | Down $ -0.02 | $271.82 | $271.82 | 100 |
| 02:28 PM | $271.84 | Up $0.20 | $271.84 | $271.70 | 200 |
| 02:26 PM | $271.64 | Up $0.31 | $271.70 | $271.36 | 2,900 |
| 02:26 PM | $271.64 | Up $0.00 | $271.70 | $271.36 | 0 |
| 02:25 PM | $271.33 | Down $ -0.14 | $271.33 | $271.33 | 100 |
| 02:23 PM | $271.47 | Up $0.20 | $271.47 | $271.47 | 100 |
| 02:23 PM | $271.47 | Up $0.00 | $271.47 | $271.47 | 0 |
| 02:22 PM | $271.27 | Up $0.32 | $271.48 | $271.27 | 700 |
| 02:21 PM | $270.95 | Up $0.16 | $270.95 | $270.95 | 100 |
| 02:18 PM | $270.79 | Down $ -0.13 | $271.32 | $270.72 | 300 |
| 02:18 PM | $270.79 | Up $0.00 | $271.32 | $270.72 | 0 |
| 02:18 PM | $270.79 | Up $0.00 | $271.32 | $270.72 | 0 |
| 02:16 PM | $270.92 | Down $ -0.19 | $270.97 | $270.92 | 600 |
| 02:16 PM | $270.92 | Up $0.00 | $270.97 | $270.92 | 0 |
| 02:15 PM | $271.11 | Up $0.90 | $271.43 | $270.00 | 5,500 |
| 02:14 PM | $270.21 | Down $ -0.03 | $270.36 | $269.78 | 3,900 |
| 02:13 PM | $270.24 | Down $ -0.45 | $270.24 | $270.24 | 100 |
| 02:11 PM | $270.69 | Down $ -0.01 | $270.69 | $270.69 | 100 |
| 02:11 PM | $270.69 | Up $0.00 | $270.69 | $270.69 | 0 |
| 02:10 PM | $270.70 | Up $0.24 | $270.70 | $270.70 | 200 |
| 02:09 PM | $270.46 | Up $0.04 | $270.46 | $270.26 | 300 |
| 02:04 PM | $270.42 | Up $0.23 | $270.42 | $270.20 | 500 |
| 02:04 PM | $270.42 | Up $0.00 | $270.42 | $270.20 | 0 |
| 02:04 PM | $270.42 | Up $0.00 | $270.42 | $270.20 | 0 |
| 02:04 PM | $270.42 | Up $0.00 | $270.42 | $270.20 | 0 |
| 02:04 PM | $270.42 | Up $0.00 | $270.42 | $270.20 | 0 |
| 02:02 PM | $270.19 | Up $0.92 | $270.19 | $269.36 | 3,500 |
| 02:02 PM | $270.19 | Up $0.00 | $270.19 | $269.36 | 0 |
| 02:01 PM | $269.27 | Down $ -0.09 | $269.27 | $269.27 | 100 |
| 02:00 PM | $269.36 | Down $ -0.38 | $269.37 | $269.36 | 200 |
| 01:58 PM | $269.74 | Up $0.00 | $269.81 | $269.40 | 700 |
| 01:58 PM | $269.74 | Up $0.00 | $269.81 | $269.40 | 0 |
| 01:53 PM | $269.74 | Down $ -0.73 | $270.21 | $269.74 | 1,100 |
| 01:53 PM | $269.74 | Up $0.00 | $270.21 | $269.74 | 0 |
| 01:53 PM | $269.74 | Up $0.00 | $270.21 | $269.74 | 0 |
| 01:53 PM | $269.74 | Up $0.00 | $270.21 | $269.74 | 0 |
| 01:53 PM | $269.74 | Up $0.00 | $270.21 | $269.74 | 0 |
| 01:50 PM | $270.47 | Up $0.21 | $270.47 | $270.47 | 100 |
| 01:50 PM | $270.47 | Up $0.00 | $270.47 | $270.47 | 0 |
| 01:50 PM | $270.47 | Up $0.00 | $270.47 | $270.47 | 0 |
| 01:48 PM | $270.26 | Down $ -0.21 | $270.26 | $270.26 | 200 |
| 01:48 PM | $270.26 | Up $0.00 | $270.26 | $270.26 | 0 |
| 01:46 PM | $270.47 | Up $0.00 | $270.47 | $270.47 | 1,100 |
| 01:46 PM | $270.47 | Up $0.00 | $270.47 | $270.47 | 0 |
| 01:45 PM | $270.47 | Up $0.05 | $270.47 | $270.22 | 800 |
| 01:42 PM | $270.42 | Down $ -0.69 | $270.74 | $270.31 | 1,800 |
| 01:42 PM | $270.42 | Up $0.00 | $270.74 | $270.31 | 0 |
| 01:42 PM | $270.42 | Up $0.00 | $270.74 | $270.31 | 0 |
| 01:41 PM | $271.12 | Down $0.00 | $271.12 | $271.12 | 100 |
| 01:39 PM | $271.12 | Up $0.20 | $271.12 | $270.92 | 500 |
| 01:39 PM | $271.12 | Up $0.00 | $271.12 | $270.92 | 0 |
| 01:33 PM | $270.92 | Down $ -0.44 | $271.32 | $270.92 | 2,600 |
| 01:33 PM | $270.92 | Up $0.00 | $271.32 | $270.92 | 0 |
| 01:33 PM | $270.92 | Up $0.00 | $271.32 | $270.92 | 0 |
| 01:33 PM | $270.92 | Up $0.00 | $271.32 | $270.92 | 0 |
| 01:33 PM | $270.92 | Up $0.00 | $271.32 | $270.92 | 0 |
| 01:33 PM | $270.92 | Up $0.00 | $271.32 | $270.92 | 0 |
| 01:32 PM | $271.36 | Up $0.03 | $271.48 | $271.36 | 800 |
| 01:31 PM | $271.33 | Up $0.18 | $271.33 | $271.18 | 800 |
| 01:30 PM | $271.15 | Down $ -0.03 | $271.15 | $271.15 | 100 |
| 01:29 PM | $271.18 | Down $ -0.01 | $271.18 | $271.18 | 100 |
| 01:26 PM | $271.19 | Down $ -0.01 | $271.19 | $270.82 | 200 |
| 01:26 PM | $271.19 | Up $0.00 | $271.19 | $270.82 | 0 |
| 01:26 PM | $271.19 | Up $0.00 | $271.19 | $270.82 | 0 |
| 01:24 PM | $271.20 | Up $0.57 | $271.20 | $271.20 | 100 |
| 01:24 PM | $271.20 | Up $0.00 | $271.20 | $271.20 | 0 |
| 01:23 PM | $270.63 | Up $0.30 | $270.63 | $270.49 | 2,400 |
| 01:22 PM | $270.34 | Up $0.26 | $270.34 | $270.13 | 300 |
| 01:19 PM | $270.07 | Up $0.22 | $270.07 | $269.97 | 500 |
| 01:19 PM | $270.07 | Up $0.00 | $270.07 | $269.97 | 0 |
| 01:19 PM | $270.07 | Up $0.00 | $270.07 | $269.97 | 0 |
| 01:18 PM | $269.85 | Up $0.31 | $269.85 | $269.85 | 200 |
| 01:14 PM | $269.54 | Up $0.97 | $269.83 | $269.54 | 700 |
| 01:14 PM | $269.54 | Up $0.00 | $269.83 | $269.54 | 0 |
| 01:14 PM | $269.54 | Up $0.00 | $269.83 | $269.54 | 0 |
| 01:14 PM | $269.54 | Up $0.00 | $269.83 | $269.54 | 0 |
| 01:13 PM | $268.57 | Up $0.11 | $268.57 | $268.36 | 1,400 |
| 01:11 PM | $268.46 | Up $0.27 | $268.46 | $268.44 | 800 |
| 01:11 PM | $268.46 | Up $0.00 | $268.46 | $268.44 | 0 |
| 01:07 PM | $268.19 | Down $ -0.30 | $268.19 | $268.19 | 100 |
| 01:07 PM | $268.19 | Up $0.00 | $268.19 | $268.19 | 0 |
| 01:07 PM | $268.19 | Up $0.00 | $268.19 | $268.19 | 0 |
| 01:07 PM | $268.19 | Up $0.00 | $268.19 | $268.19 | 0 |
| 01:05 PM | $268.48 | Up $0.25 | $268.48 | $268.47 | 700 |
| 01:05 PM | $268.48 | Up $0.00 | $268.48 | $268.47 | 0 |
| 01:04 PM | $268.23 | Up $0.77 | $268.29 | $268.10 | 600 |
| 12:58 PM | $267.46 | Up $0.01 | $267.46 | $267.46 | 200 |
| 12:58 PM | $267.46 | Up $0.00 | $267.46 | $267.46 | 0 |
| 12:58 PM | $267.46 | Up $0.00 | $267.46 | $267.46 | 0 |
| 12:58 PM | $267.46 | Up $0.00 | $267.46 | $267.46 | 0 |
| 12:58 PM | $267.46 | Up $0.00 | $267.46 | $267.46 | 0 |
| 12:58 PM | $267.46 | Up $0.00 | $267.46 | $267.46 | 0 |
| 12:57 PM | $267.45 | Down $ -0.11 | $267.73 | $267.44 | 1,500 |
| 12:52 PM | $267.56 | Down $ -0.31 | $267.65 | $267.56 | 500 |
| 12:52 PM | $267.56 | Up $0.00 | $267.65 | $267.56 | 0 |
| 12:52 PM | $267.56 | Up $0.00 | $267.65 | $267.56 | 0 |
| 12:52 PM | $267.56 | Up $0.00 | $267.65 | $267.56 | 0 |
| 12:52 PM | $267.56 | Up $0.00 | $267.65 | $267.56 | 0 |
| 12:51 PM | $267.87 | Down $ -0.19 | $268.20 | $267.87 | 1,100 |
| 12:48 PM | $268.06 | Up $0.25 | $268.06 | $268.06 | 100 |
| 12:48 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 12:48 PM | $268.06 | Up $0.00 | $268.06 | $268.06 | 0 |
| 12:47 PM | $267.81 | Up $0.03 | $267.87 | $267.60 | 900 |
| 12:46 PM | $267.78 | Up $0.13 | $267.78 | $267.27 | 1,500 |
| 12:45 PM | $267.65 | Up $0.44 | $267.65 | $267.65 | 100 |
| 12:40 PM | $267.21 | Up $0.01 | $267.21 | $267.21 | 100 |
| 12:40 PM | $267.21 | Up $0.00 | $267.21 | $267.21 | 0 |
| 12:40 PM | $267.21 | Up $0.00 | $267.21 | $267.21 | 0 |
| 12:40 PM | $267.21 | Up $0.00 | $267.21 | $267.21 | 0 |
| 12:40 PM | $267.21 | Up $0.00 | $267.21 | $267.21 | 0 |
| 12:39 PM | $267.20 | Up $0.00 | $267.20 | $267.20 | 400 |
| 12:38 PM | $267.20 | Down $ -0.06 | $267.20 | $267.20 | 300 |
| 12:37 PM | $267.25 | Up $0.27 | $267.25 | $266.86 | 1,000 |
| 12:36 PM | $266.98 | Down $ -0.52 | $266.99 | $266.98 | 400 |
| 12:31 PM | $267.50 | Down $ -0.41 | $267.51 | $267.50 | 1,000 |
| 12:31 PM | $267.50 | Up $0.00 | $267.51 | $267.50 | 0 |
| 12:31 PM | $267.50 | Up $0.00 | $267.51 | $267.50 | 0 |
| 12:31 PM | $267.50 | Up $0.00 | $267.51 | $267.50 | 0 |
| 12:31 PM | $267.50 | Up $0.00 | $267.51 | $267.50 | 0 |
| 12:30 PM | $267.91 | Up $0.47 | $267.91 | $267.75 | 500 |
| 12:29 PM | $267.44 | Up $0.99 | $267.44 | $266.90 | 1,100 |
| 12:28 PM | $266.46 | Up $0.28 | $266.90 | $266.46 | 2,400 |
| 12:26 PM | $266.17 | Down $ -0.49 | $266.72 | $266.17 | 1,200 |
| 12:26 PM | $266.17 | Up $0.00 | $266.72 | $266.17 | 0 |
| 12:24 PM | $266.66 | Up $0.29 | $266.66 | $266.66 | 200 |
| 12:24 PM | $266.66 | Up $0.00 | $266.66 | $266.66 | 0 |
| 12:21 PM | $266.37 | Down $ -0.38 | $266.37 | $266.37 | 400 |
| 12:21 PM | $266.37 | Up $0.00 | $266.37 | $266.37 | 0 |
| 12:21 PM | $266.37 | Up $0.00 | $266.37 | $266.37 | 0 |
| 12:20 PM | $266.75 | Down $ -0.95 | $267.19 | $266.75 | 2,000 |
| 12:18 PM | $267.70 | Down $ -0.05 | $267.75 | $267.70 | 200 |
| 12:18 PM | $267.70 | Up $0.00 | $267.75 | $267.70 | 0 |
| 12:17 PM | $267.75 | Up $0.32 | $267.75 | $267.75 | 100 |
| 12:16 PM | $267.43 | Up $0.43 | $267.43 | $267.43 | 100 |
| 12:12 PM | $267.00 | Up $0.71 | $267.00 | $266.03 | 900 |
| 12:12 PM | $267.00 | Up $0.00 | $267.00 | $266.03 | 0 |
| 12:12 PM | $267.00 | Up $0.00 | $267.00 | $266.03 | 0 |
| 12:12 PM | $267.00 | Up $0.00 | $267.00 | $266.03 | 0 |
| 12:11 PM | $266.29 | Up $0.87 | $266.29 | $265.42 | 1,200 |
| 12:10 PM | $265.42 | Up $0.31 | $265.53 | $265.14 | 4,200 |
| 12:09 PM | $265.11 | Up $0.58 | $265.13 | $264.79 | 3,000 |
| 12:06 PM | $264.53 | Up $0.03 | $264.53 | $264.50 | 300 |
| 12:06 PM | $264.53 | Up $0.00 | $264.53 | $264.50 | 0 |
| 12:06 PM | $264.53 | Up $0.00 | $264.53 | $264.50 | 0 |
| 12:05 PM | $264.50 | Up $0.00 | $264.50 | $264.50 | 100 |
| 12:04 PM | $264.50 | Down $ -0.04 | $264.50 | $264.50 | 100 |
| 12:02 PM | $264.54 | Up $0.26 | $264.54 | $264.54 | 100 |
| 12:02 PM | $264.54 | Up $0.00 | $264.54 | $264.54 | 0 |
| 11:57 AM | $264.28 | Down $ -0.37 | $264.98 | $264.28 | 800 |
| 11:57 AM | $264.28 | Up $0.00 | $264.98 | $264.28 | 0 |
| 11:57 AM | $264.28 | Up $0.00 | $264.98 | $264.28 | 0 |
| 11:57 AM | $264.28 | Up $0.00 | $264.98 | $264.28 | 0 |
| 11:57 AM | $264.28 | Up $0.00 | $264.98 | $264.28 | 0 |
| 11:56 AM | $264.65 | Down $ -0.26 | $264.90 | $264.65 | 400 |
| 11:54 AM | $264.91 | Up $0.06 | $264.91 | $264.90 | 200 |
| 11:54 AM | $264.91 | Up $0.00 | $264.91 | $264.90 | 0 |
| 11:52 AM | $264.85 | Down $ -0.21 | $265.06 | $264.85 | 1,000 |
| 11:52 AM | $264.85 | Up $0.00 | $265.06 | $264.85 | 0 |
| 11:51 AM | $265.06 | Down $ -0.29 | $265.26 | $265.06 | 300 |
| 11:50 AM | $265.35 | Up $0.01 | $265.38 | $265.35 | 600 |
| 11:47 AM | $265.34 | Down $ -0.28 | $265.50 | $265.34 | 600 |
| 11:47 AM | $265.34 | Up $0.00 | $265.50 | $265.34 | 0 |
| 11:47 AM | $265.34 | Up $0.00 | $265.50 | $265.34 | 0 |
| 11:46 AM | $265.62 | Down $ -0.29 | $265.63 | $265.62 | 500 |
| 11:44 AM | $265.91 | Up $0.01 | $265.91 | $265.91 | 100 |
| 11:44 AM | $265.91 | Up $0.00 | $265.91 | $265.91 | 0 |
| 11:43 AM | $265.90 | Up $0.35 | $265.90 | $265.90 | 100 |
| 11:40 AM | $265.55 | Down $ -0.05 | $265.55 | $265.55 | 200 |
| 11:40 AM | $265.55 | Up $0.00 | $265.55 | $265.55 | 0 |
| 11:40 AM | $265.55 | Up $0.00 | $265.55 | $265.55 | 0 |
| 11:39 AM | $265.60 | Down $ -0.34 | $265.95 | $265.60 | 500 |
| 11:38 AM | $265.95 | Up $0.06 | $266.36 | $265.95 | 300 |
| 11:37 AM | $265.89 | Up $0.27 | $265.98 | $265.45 | 1,300 |
| 11:36 AM | $265.61 | Up $0.18 | $265.66 | $265.09 | 3,300 |
| 11:32 AM | $265.43 | Up $0.38 | $265.43 | $264.79 | 400 |
| 11:32 AM | $265.43 | Up $0.00 | $265.43 | $264.79 | 0 |
| 11:32 AM | $265.43 | Up $0.00 | $265.43 | $264.79 | 0 |
| 11:32 AM | $265.43 | Up $0.00 | $265.43 | $264.79 | 0 |
| 11:31 AM | $265.05 | Up $0.70 | $265.05 | $265.03 | 200 |
| 11:30 AM | $264.35 | Down $ -0.19 | $264.35 | $264.35 | 100 |
| 11:29 AM | $264.54 | Down $ -0.82 | $264.63 | $264.30 | 5,600 |
| 11:28 AM | $265.36 | Up $0.80 | $265.36 | $264.64 | 1,200 |
| 11:27 AM | $264.56 | Up $0.33 | $264.56 | $264.20 | 1,300 |
| 11:26 AM | $264.23 | Up $0.42 | $264.23 | $264.02 | 200 |
| 11:25 AM | $263.81 | Down $ -0.13 | $264.00 | $263.81 | 1,500 |
| 11:24 AM | $263.94 | Down $ -0.19 | $264.13 | $263.94 | 900 |
| 11:23 AM | $264.13 | Down $ -0.13 | $264.19 | $264.13 | 400 |
| 11:19 AM | $264.26 | Down $ -0.56 | $264.65 | $264.26 | 1,300 |
| 11:19 AM | $264.26 | Up $0.00 | $264.65 | $264.26 | 0 |
| 11:19 AM | $264.26 | Up $0.00 | $264.65 | $264.26 | 0 |
| 11:19 AM | $264.26 | Up $0.00 | $264.65 | $264.26 | 0 |
| 11:18 AM | $264.83 | Up $0.12 | $264.83 | $264.83 | 100 |
| 11:14 AM | $264.71 | Down $ -0.53 | $264.71 | $264.71 | 100 |
| 11:14 AM | $264.71 | Up $0.00 | $264.71 | $264.71 | 0 |
| 11:14 AM | $264.71 | Up $0.00 | $264.71 | $264.71 | 0 |
| 11:14 AM | $264.71 | Up $0.00 | $264.71 | $264.71 | 0 |
| 11:13 AM | $265.24 | Up $0.27 | $265.24 | $265.24 | 100 |
| 11:12 AM | $264.97 | Up $0.11 | $264.97 | $264.85 | 1,400 |
| 11:11 AM | $264.86 | Down $ -0.09 | $265.00 | $264.86 | 200 |
| 11:10 AM | $264.95 | Down $ -0.45 | $265.20 | $264.95 | 1,600 |
| 11:09 AM | $265.40 | Up $0.40 | $265.40 | $264.80 | 4,300 |
| 11:06 AM | $265.00 | Down $ -0.01 | $265.00 | $264.82 | 200 |
| 11:06 AM | $265.00 | Up $0.00 | $265.00 | $264.82 | 0 |
| 11:06 AM | $265.00 | Up $0.00 | $265.00 | $264.82 | 0 |
| 11:04 AM | $265.01 | Up $0.01 | $265.03 | $264.98 | 2,100 |
| 11:04 AM | $265.01 | Up $0.00 | $265.03 | $264.98 | 0 |
| 11:03 AM | $265.00 | Down $ -0.12 | $265.30 | $265.00 | 800 |
| 11:02 AM | $265.12 | Down $ -0.08 | $265.55 | $265.12 | 200 |
| 11:01 AM | $265.20 | Down $ -0.80 | $265.94 | $265.20 | 1,400 |
| 11:00 AM | $266.00 | Down $ -0.40 | $266.30 | $266.00 | 1,800 |
| 10:59 AM | $266.40 | Down $ -0.30 | $266.70 | $266.40 | 1,000 |
| 10:58 AM | $266.70 | Down $ -1.03 | $267.73 | $266.70 | 2,100 |
| 10:57 AM | $267.73 | Up $0.08 | $267.73 | $267.73 | 100 |
| 10:56 AM | $267.65 | Down $ -0.06 | $267.71 | $267.65 | 900 |
| 10:55 AM | $267.71 | Up $0.19 | $267.71 | $267.71 | 100 |
| 10:54 AM | $267.52 | Up $0.13 | $267.52 | $267.39 | 700 |
| 10:53 AM | $267.39 | Up $0.49 | $267.39 | $266.96 | 3,000 |
| 10:51 AM | $266.90 | Up $0.48 | $266.90 | $266.08 | 600 |
| 10:51 AM | $266.90 | Up $0.00 | $266.90 | $266.08 | 0 |
| 10:50 AM | $266.42 | Down $ -0.04 | $266.42 | $266.40 | 1,000 |
| 10:49 AM | $266.46 | Down $ -0.96 | $267.70 | $266.46 | 2,900 |
| 10:48 AM | $267.42 | Down $ -0.03 | $267.42 | $267.42 | 100 |
| 10:47 AM | $267.45 | Down $ -0.46 | $267.91 | $267.45 | 900 |
| 10:46 AM | $267.91 | Up $0.00 | $267.91 | $267.91 | 100 |
| 10:45 AM | $267.91 | Up $0.08 | $267.91 | $267.63 | 300 |
| 10:44 AM | $267.83 | Up $0.16 | $268.19 | $267.83 | 3,800 |
| 10:43 AM | $267.67 | Up $0.86 | $267.67 | $267.39 | 1,000 |
| 10:42 AM | $266.81 | Down $ -0.26 | $267.07 | $266.81 | 900 |
| 10:40 AM | $267.08 | Up $0.32 | $267.08 | $267.08 | 100 |
| 10:40 AM | $267.08 | Up $0.00 | $267.08 | $267.08 | 0 |
| 10:39 AM | $266.75 | Up $0.25 | $266.97 | $266.50 | 1,000 |
| 10:38 AM | $266.50 | Down $ -0.58 | $266.56 | $266.50 | 400 |
| 10:36 AM | $267.08 | Up $0.58 | $267.08 | $267.08 | 100 |
| 10:36 AM | $267.08 | Up $0.00 | $267.08 | $267.08 | 0 |
| 10:34 AM | $266.50 | Down $ -1.00 | $266.86 | $266.50 | 700 |
| 10:34 AM | $266.50 | Up $0.00 | $266.86 | $266.50 | 0 |
| 10:32 AM | $267.50 | Up $0.17 | $267.50 | $267.50 | 2,100 |
| 10:32 AM | $267.50 | Up $0.00 | $267.50 | $267.50 | 0 |
| 10:31 AM | $267.34 | Down $ -0.14 | $267.47 | $267.20 | 600 |
| 10:30 AM | $267.47 | Down $ -0.52 | $267.99 | $267.47 | 900 |
| 10:29 AM | $267.99 | Up $0.14 | $268.00 | $267.99 | 1,300 |
| 10:25 AM | $267.85 | Down $ -0.76 | $267.85 | $267.85 | 100 |
| 10:25 AM | $267.85 | Up $0.00 | $267.85 | $267.85 | 0 |
| 10:25 AM | $267.85 | Up $0.00 | $267.85 | $267.85 | 0 |
| 10:25 AM | $267.85 | Up $0.00 | $267.85 | $267.85 | 0 |
| 10:24 AM | $268.61 | Down $ -0.71 | $270.18 | $267.85 | 10,300 |
| 10:22 AM | $269.32 | Down $ -0.18 | $269.32 | $269.32 | 100 |
| 10:22 AM | $269.32 | Up $0.00 | $269.32 | $269.32 | 0 |
| 10:21 AM | $269.50 | Up $0.22 | $269.50 | $269.50 | 1,000 |
| 10:18 AM | $269.28 | Down $ -0.47 | $269.76 | $269.28 | 300 |
| 10:18 AM | $269.28 | Up $0.00 | $269.76 | $269.28 | 0 |
| 10:18 AM | $269.28 | Up $0.00 | $269.76 | $269.28 | 0 |
| 10:16 AM | $269.75 | Down $ -0.25 | $269.83 | $269.75 | 400 |
| 10:16 AM | $269.75 | Up $0.00 | $269.83 | $269.75 | 0 |
| 10:14 AM | $270.00 | Down $ -0.20 | $270.50 | $270.00 | 1,400 |
| 10:14 AM | $270.00 | Up $0.00 | $270.50 | $270.00 | 0 |
| 10:11 AM | $270.20 | Up $1.13 | $270.20 | $269.35 | 700 |
| 10:11 AM | $270.20 | Up $0.00 | $270.20 | $269.35 | 0 |
| 10:11 AM | $270.20 | Up $0.00 | $270.20 | $269.35 | 0 |
| 10:09 AM | $269.07 | Down $ -0.18 | $270.13 | $269.07 | 800 |
| 10:09 AM | $269.07 | Up $0.00 | $270.13 | $269.07 | 0 |
| 10:08 AM | $269.25 | Down $ -1.81 | $271.06 | $269.25 | 1,900 |
| 10:05 AM | $271.06 | Down $ -0.26 | $271.06 | $270.42 | 200 |
| 10:05 AM | $271.06 | Up $0.00 | $271.06 | $270.42 | 0 |
| 10:05 AM | $271.06 | Up $0.00 | $271.06 | $270.42 | 0 |
| 10:04 AM | $271.32 | Up $0.69 | $271.32 | $271.32 | 100 |
| 10:02 AM | $270.63 | Up $0.63 | $270.63 | $270.63 | 100 |
| 10:02 AM | $270.63 | Up $0.00 | $270.63 | $270.63 | 0 |
| 10:01 AM | $270.00 | Up $0.81 | $270.22 | $270.00 | 1,000 |
| 10:00 AM | $269.19 | Down $ -0.30 | $269.47 | $269.19 | 500 |
| 09:59 AM | $269.49 | Up $0.05 | $269.49 | $269.49 | 100 |
| 09:56 AM | $269.44 | Down $ -0.01 | $269.47 | $269.44 | 200 |
| 09:56 AM | $269.44 | Up $0.00 | $269.47 | $269.44 | 0 |
| 09:56 AM | $269.44 | Up $0.00 | $269.47 | $269.44 | 0 |
| 09:54 AM | $269.45 | Down $ -0.01 | $269.45 | $269.45 | 100 |
| 09:54 AM | $269.45 | Up $0.00 | $269.45 | $269.45 | 0 |
| 09:52 AM | $269.46 | Down $ -0.54 | $270.01 | $269.46 | 2,200 |
| 09:52 AM | $269.46 | Up $0.00 | $270.01 | $269.46 | 0 |
| 09:51 AM | $270.00 | Up $0.00 | $270.00 | $270.00 | 100 |
| 09:50 AM | $270.00 | Down $ -0.03 | $270.02 | $269.84 | 2,400 |
| 09:49 AM | $270.03 | Down $ -1.27 | $270.03 | $270.01 | 500 |
| 09:48 AM | $271.30 | Up $1.30 | $271.30 | $271.25 | 800 |
| 09:47 AM | $270.00 | Down $ -1.25 | $271.32 | $270.00 | 3,300 |
| 09:45 AM | $271.25 | Down $ -0.75 | $272.00 | $271.17 | 900 |
| 09:45 AM | $271.25 | Up $0.00 | $272.00 | $271.17 | 0 |
| 09:44 AM | $272.00 | Down $ -0.41 | $272.50 | $272.00 | 1,400 |
| 09:42 AM | $272.41 | Down $ -2.72 | $274.30 | $272.41 | 4,100 |
| 09:42 AM | $272.41 | Up $0.00 | $274.30 | $272.41 | 0 |
| 09:40 AM | $275.14 | Down $ -0.12 | $275.14 | $275.14 | 100 |
| 09:40 AM | $275.14 | Up $0.00 | $275.14 | $275.14 | 0 |
| 09:33 AM | $275.25 | Down $ -0.18 | $276.55 | $275.25 | 2,900 |
| 09:33 AM | $275.25 | Up $0.00 | $276.55 | $275.25 | 0 |
| 09:33 AM | $275.25 | Up $0.00 | $276.55 | $275.25 | 0 |
| 09:33 AM | $275.25 | Up $0.00 | $276.55 | $275.25 | 0 |
| 09:33 AM | $275.25 | Up $0.00 | $276.55 | $275.25 | 0 |
| 09:33 AM | $275.25 | Up $0.00 | $276.55 | $275.25 | 0 |
| 09:33 AM | $275.25 | Up $0.00 | $276.55 | $275.25 | 0 |
| 09:32 AM | $275.43 | Down $ -0.11 | $275.43 | $275.43 | 100 |
| 09:31 AM | $275.54 | Up $0.29 | $275.54 | $274.06 | 200 |
| 09:30 AM | $275.25 | Up $1.26 | $275.25 | $274.00 | 2,500 |
| Previous close | $273.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 15/04/2026 | $269.00 | $272.00 | $272.24 | $266.83 | 200,900 |
| 14/04/2026 | $278.01 | $273.71 | $278.25 | $272.61 | 256,600 |
| 13/04/2026 | $257.17 | $255.27 | $257.42 | $253.19 | 168,700 |
| 10/04/2026 | $258.02 | $255.75 | $258.72 | $255.17 | 109,400 |
| 09/04/2026 | $260.54 | $262.17 | $263.43 | $258.96 | 192,600 |
| 08/04/2026 | $259.39 | $260.44 | $261.25 | $258.05 | 154,900 |
| 07/04/2026 | $244.99 | $244.55 | $247.02 | $243.06 | 212,400 |
| 06/04/2026 | $252.16 | $253.15 | $253.60 | $250.39 | 113,800 |
| 02/04/2026 | $246.55 | $245.18 | $246.91 | $241.00 | 196,000 |
| 01/04/2026 | $259.15 | $259.85 | $260.65 | $254.96 | 192,100 |
| 31/03/2026 | $246.02 | $237.50 | $246.86 | $237.42 | 455,000 |
Graphs are not available, please refer to the detailed table