Find a quote
BOMBARDIER INC., CL. B, SV
303.18 Down -6.39 (-2.11 %)
Delayed : 2026/06/17 16:12:13
- Previous close $309.57
- Opening $309.00
- Today High $314.90
- Today Low $302.53
- Price Bid $302.40
- Price Ask $302.40
- 52 Weeks High $329.16
- 52 Weeks Low $104.95
- Size Bid 1
- Size Ask 1
- Volume 321,449
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $303.18 | Up $0.20 | $303.18 | $303.18 | 54,600 |
| 03:59 PM | $302.98 | Up $0.36 | $303.00 | $302.59 | 12,300 |
| 03:58 PM | $302.62 | Down $ -0.37 | $303.00 | $302.62 | 7,200 |
| 03:57 PM | $302.99 | Down $ -0.53 | $303.68 | $302.78 | 19,900 |
| 03:56 PM | $303.52 | Up $0.04 | $303.65 | $303.45 | 2,200 |
| 03:55 PM | $303.48 | Up $0.37 | $303.48 | $303.11 | 3,600 |
| 03:54 PM | $303.11 | Down $ -0.20 | $303.58 | $303.07 | 5,100 |
| 03:53 PM | $303.32 | Up $0.30 | $303.56 | $303.04 | 900 |
| 03:52 PM | $303.02 | Down $ -0.23 | $303.02 | $303.01 | 200 |
| 03:51 PM | $303.25 | Down $ -0.14 | $303.25 | $303.25 | 100 |
| 03:50 PM | $303.39 | Down $ -0.14 | $304.26 | $303.39 | 3,200 |
| 03:49 PM | $303.53 | Down $ -0.80 | $304.32 | $303.53 | 2,700 |
| 03:48 PM | $304.33 | Up $0.02 | $304.86 | $304.33 | 1,200 |
| 03:47 PM | $304.31 | Up $0.01 | $305.31 | $304.31 | 1,500 |
| 03:46 PM | $304.30 | Up $0.61 | $304.30 | $303.64 | 500 |
| 03:45 PM | $303.69 | Up $0.23 | $303.88 | $303.34 | 1,200 |
| 03:43 PM | $303.46 | Up $0.47 | $303.46 | $302.57 | 500 |
| 03:43 PM | $303.46 | Up $0.00 | $303.46 | $302.57 | 0 |
| 03:41 PM | $302.99 | Up $0.46 | $303.00 | $302.98 | 600 |
| 03:41 PM | $302.99 | Up $0.00 | $303.00 | $302.98 | 0 |
| 03:39 PM | $302.53 | Down $ -0.50 | $303.02 | $302.53 | 3,300 |
| 03:39 PM | $302.53 | Up $0.00 | $303.02 | $302.53 | 0 |
| 03:38 PM | $303.03 | Up $0.00 | $303.97 | $303.03 | 1,600 |
| 03:37 PM | $303.03 | Up $0.03 | $303.03 | $303.00 | 1,300 |
| 03:36 PM | $303.00 | Up $0.00 | $303.01 | $303.00 | 500 |
| 03:35 PM | $303.00 | Down $ -0.03 | $303.05 | $303.00 | 700 |
| 03:34 PM | $303.03 | Down $ -0.75 | $303.07 | $303.01 | 1,000 |
| 03:33 PM | $303.78 | Down $ -0.76 | $304.75 | $303.78 | 5,800 |
| 03:32 PM | $304.54 | Up $0.00 | $304.54 | $304.40 | 400 |
| 03:31 PM | $304.54 | Down $ -0.02 | $305.00 | $304.54 | 900 |
| 03:28 PM | $304.56 | Down $ -0.91 | $305.44 | $304.56 | 5,500 |
| 03:28 PM | $304.56 | Up $0.00 | $305.44 | $304.56 | 0 |
| 03:28 PM | $304.56 | Up $0.00 | $305.44 | $304.56 | 0 |
| 03:27 PM | $305.47 | Down $ -0.01 | $305.80 | $305.47 | 1,200 |
| 03:26 PM | $305.48 | Down $ -0.70 | $305.54 | $305.48 | 600 |
| 03:25 PM | $306.18 | Up $0.15 | $306.24 | $305.86 | 600 |
| 03:24 PM | $306.03 | Down $ -0.95 | $306.51 | $306.00 | 1,900 |
| 03:23 PM | $306.98 | Down $ -0.04 | $307.01 | $306.98 | 700 |
| 03:21 PM | $307.02 | Down $ -0.01 | $307.25 | $307.02 | 1,200 |
| 03:21 PM | $307.02 | Up $0.00 | $307.25 | $307.02 | 0 |
| 03:20 PM | $307.03 | Down $ -0.23 | $307.21 | $307.03 | 300 |
| 03:19 PM | $307.26 | Down $ -0.05 | $307.69 | $307.26 | 300 |
| 03:18 PM | $307.31 | Down $ -0.69 | $308.00 | $307.31 | 3,500 |
| 03:17 PM | $308.00 | Up $0.05 | $308.00 | $308.00 | 100 |
| 03:16 PM | $307.95 | Down $ -0.61 | $307.96 | $307.95 | 600 |
| 03:13 PM | $308.56 | Up $0.51 | $308.57 | $308.04 | 900 |
| 03:13 PM | $308.56 | Up $0.00 | $308.57 | $308.04 | 0 |
| 03:13 PM | $308.56 | Up $0.00 | $308.57 | $308.04 | 0 |
| 03:12 PM | $308.05 | Up $0.64 | $308.05 | $307.21 | 1,600 |
| 03:11 PM | $307.41 | Down $ -1.13 | $308.00 | $307.41 | 1,400 |
| 03:10 PM | $308.54 | Up $0.04 | $308.54 | $308.20 | 800 |
| 03:09 PM | $308.50 | Down $ -0.50 | $308.63 | $308.50 | 500 |
| 03:07 PM | $309.00 | Up $0.58 | $309.00 | $309.00 | 200 |
| 03:07 PM | $309.00 | Up $0.00 | $309.00 | $309.00 | 0 |
| 03:05 PM | $308.42 | Up $0.00 | $308.43 | $308.42 | 700 |
| 03:05 PM | $308.42 | Up $0.00 | $308.43 | $308.42 | 0 |
| 03:03 PM | $308.42 | Down $ -0.78 | $308.42 | $308.42 | 100 |
| 03:03 PM | $308.42 | Up $0.00 | $308.42 | $308.42 | 0 |
| 03:02 PM | $309.20 | Up $0.06 | $309.21 | $308.71 | 500 |
| 03:01 PM | $309.14 | Up $1.14 | $309.14 | $309.14 | 100 |
| 03:00 PM | $308.00 | Down $ -0.57 | $309.30 | $308.00 | 200 |
| 02:58 PM | $308.57 | Down $ -0.61 | $309.17 | $308.57 | 800 |
| 02:58 PM | $308.57 | Up $0.00 | $309.17 | $308.57 | 0 |
| 02:57 PM | $309.18 | Down $ -0.51 | $309.24 | $309.18 | 200 |
| 02:56 PM | $309.69 | Up $0.42 | $309.69 | $309.69 | 100 |
| 02:55 PM | $309.27 | Down $ -0.54 | $309.60 | $309.27 | 900 |
| 02:54 PM | $309.81 | Up $0.19 | $309.81 | $309.34 | 800 |
| 02:53 PM | $309.62 | Down $ -0.59 | $309.82 | $309.62 | 400 |
| 02:52 PM | $310.22 | Up $0.32 | $310.22 | $310.22 | 200 |
| 02:50 PM | $309.89 | Down $ -0.36 | $309.90 | $309.89 | 400 |
| 02:50 PM | $309.89 | Up $0.00 | $309.90 | $309.89 | 0 |
| 02:47 PM | $310.25 | Up $0.13 | $310.25 | $309.95 | 1,000 |
| 02:47 PM | $310.25 | Up $0.00 | $310.25 | $309.95 | 0 |
| 02:47 PM | $310.25 | Up $0.00 | $310.25 | $309.95 | 0 |
| 02:45 PM | $310.12 | Down $ -0.63 | $310.75 | $310.12 | 500 |
| 02:45 PM | $310.12 | Up $0.00 | $310.75 | $310.12 | 0 |
| 02:44 PM | $310.75 | Up $0.00 | $310.75 | $310.47 | 400 |
| 02:43 PM | $310.75 | Up $0.72 | $310.81 | $310.46 | 1,100 |
| 02:41 PM | $310.03 | Down $ -0.39 | $310.80 | $310.03 | 400 |
| 02:41 PM | $310.03 | Up $0.00 | $310.80 | $310.03 | 0 |
| 02:39 PM | $310.42 | Down $ -0.38 | $310.42 | $310.42 | 100 |
| 02:39 PM | $310.42 | Up $0.00 | $310.42 | $310.42 | 0 |
| 02:38 PM | $310.80 | Up $0.22 | $310.81 | $310.19 | 1,100 |
| 02:36 PM | $310.58 | Up $0.56 | $310.58 | $310.01 | 1,100 |
| 02:36 PM | $310.58 | Up $0.00 | $310.58 | $310.01 | 0 |
| 02:35 PM | $310.03 | Up $0.13 | $310.33 | $309.67 | 2,700 |
| 02:33 PM | $309.90 | Down $ -0.14 | $310.32 | $309.90 | 1,200 |
| 02:33 PM | $309.90 | Up $0.00 | $310.32 | $309.90 | 0 |
| 02:32 PM | $310.04 | Up $0.00 | $310.16 | $309.42 | 500 |
| 02:31 PM | $310.04 | Up $0.69 | $310.04 | $309.94 | 500 |
| 02:30 PM | $309.35 | Up $0.50 | $309.35 | $309.35 | 100 |
| 02:25 PM | $308.85 | Down $ -0.65 | $309.42 | $308.85 | 1,400 |
| 02:25 PM | $308.85 | Up $0.00 | $309.42 | $308.85 | 0 |
| 02:25 PM | $308.85 | Up $0.00 | $309.42 | $308.85 | 0 |
| 02:25 PM | $308.85 | Up $0.00 | $309.42 | $308.85 | 0 |
| 02:25 PM | $308.85 | Up $0.00 | $309.42 | $308.85 | 0 |
| 02:24 PM | $309.50 | Down $ -0.50 | $309.70 | $309.50 | 800 |
| 02:22 PM | $310.00 | Down $ -0.28 | $310.00 | $310.00 | 100 |
| 02:22 PM | $310.00 | Up $0.00 | $310.00 | $310.00 | 0 |
| 02:21 PM | $310.28 | Up $0.87 | $310.28 | $310.02 | 600 |
| 02:20 PM | $309.41 | Up $0.02 | $309.60 | $309.41 | 500 |
| 02:19 PM | $309.39 | Down $ -0.39 | $309.39 | $309.39 | 100 |
| 02:17 PM | $309.78 | Down $ -0.22 | $309.78 | $309.78 | 100 |
| 02:17 PM | $309.78 | Up $0.00 | $309.78 | $309.78 | 0 |
| 02:15 PM | $310.00 | Up $0.50 | $310.00 | $309.94 | 400 |
| 02:15 PM | $310.00 | Up $0.00 | $310.00 | $309.94 | 0 |
| 02:14 PM | $309.50 | Down $ -0.87 | $310.00 | $309.50 | 800 |
| 02:12 PM | $310.37 | Up $0.24 | $310.37 | $310.14 | 1,800 |
| 02:12 PM | $310.37 | Up $0.00 | $310.37 | $310.14 | 0 |
| 02:11 PM | $310.14 | Down $ -0.18 | $310.31 | $309.91 | 3,200 |
| 02:10 PM | $310.31 | Up $1.10 | $310.31 | $310.31 | 200 |
| 02:09 PM | $309.21 | Up $0.60 | $309.21 | $308.61 | 500 |
| 02:07 PM | $308.61 | Down $ -0.78 | $309.86 | $308.60 | 2,500 |
| 02:07 PM | $308.61 | Up $0.00 | $309.86 | $308.60 | 0 |
| 02:05 PM | $309.39 | Down $ -2.05 | $310.72 | $309.39 | 800 |
| 02:05 PM | $309.39 | Up $0.00 | $310.72 | $309.39 | 0 |
| 02:03 PM | $311.44 | Up $0.15 | $311.44 | $311.44 | 100 |
| 02:03 PM | $311.44 | Up $0.00 | $311.44 | $311.44 | 0 |
| 02:01 PM | $311.29 | Down $ -0.81 | $311.29 | $311.29 | 200 |
| 02:01 PM | $311.29 | Up $0.00 | $311.29 | $311.29 | 0 |
| 02:00 PM | $312.10 | Down $ -1.14 | $312.78 | $312.10 | 700 |
| 01:59 PM | $313.24 | Up $0.55 | $313.24 | $313.24 | 100 |
| 01:58 PM | $312.69 | Down $ -0.09 | $312.69 | $312.69 | 100 |
| 01:54 PM | $312.78 | Up $0.07 | $312.96 | $312.78 | 300 |
| 01:54 PM | $312.78 | Up $0.00 | $312.96 | $312.78 | 0 |
| 01:54 PM | $312.78 | Up $0.00 | $312.96 | $312.78 | 0 |
| 01:54 PM | $312.78 | Up $0.00 | $312.96 | $312.78 | 0 |
| 01:53 PM | $312.71 | Down $ -0.33 | $313.05 | $312.71 | 1,600 |
| 01:52 PM | $313.04 | Up $0.24 | $313.04 | $312.56 | 400 |
| 01:51 PM | $312.81 | Up $0.19 | $312.81 | $312.81 | 100 |
| 01:50 PM | $312.61 | Up $0.05 | $312.88 | $312.61 | 200 |
| 01:47 PM | $312.56 | Down $ -0.09 | $312.56 | $312.56 | 100 |
| 01:47 PM | $312.56 | Up $0.00 | $312.56 | $312.56 | 0 |
| 01:47 PM | $312.56 | Up $0.00 | $312.56 | $312.56 | 0 |
| 01:46 PM | $312.65 | Down $ -0.50 | $313.06 | $312.65 | 1,000 |
| 01:45 PM | $313.15 | Down $ -0.08 | $313.48 | $313.15 | 1,400 |
| 01:44 PM | $313.23 | Down $ -0.71 | $313.23 | $313.23 | 100 |
| 01:41 PM | $313.94 | Up $0.01 | $313.94 | $313.94 | 100 |
| 01:41 PM | $313.94 | Up $0.00 | $313.94 | $313.94 | 0 |
| 01:41 PM | $313.94 | Up $0.00 | $313.94 | $313.94 | 0 |
| 01:40 PM | $313.93 | Up $0.62 | $313.93 | $313.93 | 100 |
| 01:39 PM | $313.31 | Down $ -0.99 | $314.70 | $313.31 | 2,500 |
| 01:38 PM | $314.30 | Down $ -0.31 | $314.30 | $314.30 | 100 |
| 01:37 PM | $314.61 | Up $0.25 | $314.61 | $314.61 | 100 |
| 01:36 PM | $314.36 | Up $0.16 | $314.36 | $314.36 | 100 |
| 01:32 PM | $314.20 | Down $ -0.17 | $314.37 | $314.20 | 1,700 |
| 01:32 PM | $314.20 | Up $0.00 | $314.37 | $314.20 | 0 |
| 01:32 PM | $314.20 | Up $0.00 | $314.37 | $314.20 | 0 |
| 01:32 PM | $314.20 | Up $0.00 | $314.37 | $314.20 | 0 |
| 01:31 PM | $314.37 | Up $0.36 | $314.37 | $314.37 | 100 |
| 01:29 PM | $314.01 | Down $ -0.20 | $314.57 | $314.01 | 1,200 |
| 01:29 PM | $314.01 | Up $0.00 | $314.57 | $314.01 | 0 |
| 01:26 PM | $314.21 | Up $0.15 | $314.68 | $314.21 | 400 |
| 01:26 PM | $314.21 | Up $0.00 | $314.68 | $314.21 | 0 |
| 01:26 PM | $314.21 | Up $0.00 | $314.68 | $314.21 | 0 |
| 01:25 PM | $314.06 | Up $0.08 | $314.42 | $314.06 | 300 |
| 01:23 PM | $313.98 | Down $ -0.01 | $313.98 | $313.98 | 400 |
| 01:23 PM | $313.98 | Up $0.00 | $313.98 | $313.98 | 0 |
| 01:22 PM | $313.99 | Down $ -0.15 | $314.90 | $313.99 | 2,200 |
| 01:20 PM | $314.14 | Up $0.64 | $314.75 | $313.69 | 6,900 |
| 01:20 PM | $314.14 | Up $0.00 | $314.75 | $313.69 | 0 |
| 01:18 PM | $313.50 | Down $ -0.11 | $313.50 | $313.50 | 200 |
| 01:18 PM | $313.50 | Up $0.00 | $313.50 | $313.50 | 0 |
| 01:14 PM | $313.61 | Up $0.11 | $313.61 | $313.61 | 100 |
| 01:14 PM | $313.61 | Up $0.00 | $313.61 | $313.61 | 0 |
| 01:14 PM | $313.61 | Up $0.00 | $313.61 | $313.61 | 0 |
| 01:14 PM | $313.61 | Up $0.00 | $313.61 | $313.61 | 0 |
| 01:10 PM | $313.50 | Up $0.49 | $313.50 | $313.50 | 100 |
| 01:10 PM | $313.50 | Up $0.00 | $313.50 | $313.50 | 0 |
| 01:10 PM | $313.50 | Up $0.00 | $313.50 | $313.50 | 0 |
| 01:10 PM | $313.50 | Up $0.00 | $313.50 | $313.50 | 0 |
| 01:08 PM | $313.01 | Down $ -0.51 | $313.01 | $313.01 | 400 |
| 01:08 PM | $313.01 | Up $0.00 | $313.01 | $313.01 | 0 |
| 01:07 PM | $313.52 | Up $0.08 | $313.52 | $313.02 | 1,500 |
| 01:04 PM | $313.44 | Up $0.31 | $313.44 | $313.44 | 100 |
| 01:04 PM | $313.44 | Up $0.00 | $313.44 | $313.44 | 0 |
| 01:04 PM | $313.44 | Up $0.00 | $313.44 | $313.44 | 0 |
| 01:02 PM | $313.13 | Down $ -0.59 | $313.13 | $313.13 | 100 |
| 01:02 PM | $313.13 | Up $0.00 | $313.13 | $313.13 | 0 |
| 01:00 PM | $313.72 | Up $0.11 | $313.72 | $313.70 | 900 |
| 01:00 PM | $313.72 | Up $0.00 | $313.72 | $313.70 | 0 |
| 12:59 PM | $313.61 | Up $0.29 | $313.61 | $313.07 | 500 |
| 12:58 PM | $313.32 | Down $ -0.38 | $313.65 | $313.32 | 1,000 |
| 12:54 PM | $313.70 | Down $ -0.04 | $313.99 | $313.65 | 700 |
| 12:54 PM | $313.70 | Up $0.00 | $313.99 | $313.65 | 0 |
| 12:54 PM | $313.70 | Up $0.00 | $313.99 | $313.65 | 0 |
| 12:54 PM | $313.70 | Up $0.00 | $313.99 | $313.65 | 0 |
| 12:51 PM | $313.74 | Down $ -0.26 | $314.24 | $313.74 | 1,300 |
| 12:51 PM | $313.74 | Up $0.00 | $314.24 | $313.74 | 0 |
| 12:51 PM | $313.74 | Up $0.00 | $314.24 | $313.74 | 0 |
| 12:49 PM | $314.00 | Up $0.20 | $314.00 | $313.80 | 1,800 |
| 12:49 PM | $314.00 | Up $0.00 | $314.00 | $313.80 | 0 |
| 12:48 PM | $313.80 | Up $0.22 | $313.80 | $313.80 | 100 |
| 12:47 PM | $313.58 | Up $0.05 | $313.74 | $313.58 | 300 |
| 12:46 PM | $313.53 | Down $ -0.25 | $313.86 | $313.53 | 200 |
| 12:45 PM | $313.78 | Up $0.06 | $313.99 | $313.78 | 400 |
| 12:44 PM | $313.72 | Down $ -0.06 | $314.29 | $313.72 | 2,900 |
| 12:41 PM | $313.78 | Down $ -0.22 | $314.32 | $313.70 | 1,200 |
| 12:41 PM | $313.78 | Up $0.00 | $314.32 | $313.70 | 0 |
| 12:41 PM | $313.78 | Up $0.00 | $314.32 | $313.70 | 0 |
| 12:40 PM | $314.00 | Up $0.31 | $314.00 | $314.00 | 100 |
| 12:39 PM | $313.69 | Up $0.00 | $314.31 | $313.69 | 800 |
| 12:37 PM | $313.69 | Down $ -0.11 | $314.15 | $313.69 | 3,200 |
| 12:37 PM | $313.69 | Up $0.00 | $314.15 | $313.69 | 0 |
| 12:36 PM | $313.80 | Down $ -0.12 | $313.87 | $313.39 | 500 |
| 12:35 PM | $313.92 | Up $0.26 | $313.92 | $313.92 | 200 |
| 12:34 PM | $313.66 | Down $ -0.28 | $313.89 | $313.66 | 200 |
| 12:31 PM | $313.94 | Down $ -0.03 | $313.94 | $313.94 | 100 |
| 12:31 PM | $313.94 | Up $0.00 | $313.94 | $313.94 | 0 |
| 12:31 PM | $313.94 | Up $0.00 | $313.94 | $313.94 | 0 |
| 12:28 PM | $313.97 | Up $0.58 | $313.97 | $313.97 | 100 |
| 12:28 PM | $313.97 | Up $0.00 | $313.97 | $313.97 | 0 |
| 12:28 PM | $313.97 | Up $0.00 | $313.97 | $313.97 | 0 |
| 12:26 PM | $313.39 | Up $0.59 | $314.00 | $313.39 | 1,300 |
| 12:26 PM | $313.39 | Up $0.00 | $314.00 | $313.39 | 0 |
| 12:25 PM | $312.80 | Up $0.16 | $313.59 | $312.69 | 400 |
| 12:24 PM | $312.64 | Up $1.99 | $313.60 | $310.65 | 7,200 |
| 12:23 PM | $310.65 | Down $ -0.06 | $311.52 | $310.65 | 400 |
| 12:20 PM | $310.71 | Down $ -0.49 | $311.44 | $310.71 | 1,500 |
| 12:20 PM | $310.71 | Up $0.00 | $311.44 | $310.71 | 0 |
| 12:20 PM | $310.71 | Up $0.00 | $311.44 | $310.71 | 0 |
| 12:19 PM | $311.20 | Up $0.84 | $311.20 | $310.20 | 2,600 |
| 12:16 PM | $310.36 | Up $0.70 | $310.36 | $310.36 | 100 |
| 12:16 PM | $310.36 | Up $0.00 | $310.36 | $310.36 | 0 |
| 12:16 PM | $310.36 | Up $0.00 | $310.36 | $310.36 | 0 |
| 12:13 PM | $309.66 | Up $0.43 | $310.07 | $309.20 | 2,200 |
| 12:13 PM | $309.66 | Up $0.00 | $310.07 | $309.20 | 0 |
| 12:13 PM | $309.66 | Up $0.00 | $310.07 | $309.20 | 0 |
| 12:12 PM | $309.24 | Up $0.56 | $309.40 | $308.96 | 1,300 |
| 12:10 PM | $308.68 | Down $ -0.68 | $308.68 | $308.68 | 100 |
| 12:10 PM | $308.68 | Up $0.00 | $308.68 | $308.68 | 0 |
| 12:07 PM | $309.36 | Down $ -0.01 | $309.36 | $309.36 | 100 |
| 12:07 PM | $309.36 | Up $0.00 | $309.36 | $309.36 | 0 |
| 12:07 PM | $309.36 | Up $0.00 | $309.36 | $309.36 | 0 |
| 12:06 PM | $309.37 | Down $ -0.05 | $309.37 | $309.37 | 200 |
| 12:04 PM | $309.42 | Up $0.80 | $309.42 | $308.92 | 600 |
| 12:04 PM | $309.42 | Up $0.00 | $309.42 | $308.92 | 0 |
| 12:03 PM | $308.62 | Up $0.26 | $308.92 | $308.62 | 300 |
| 12:00 PM | $308.36 | Up $0.57 | $308.63 | $308.36 | 600 |
| 12:00 PM | $308.36 | Up $0.00 | $308.63 | $308.36 | 0 |
| 12:00 PM | $308.36 | Up $0.00 | $308.63 | $308.36 | 0 |
| 11:59 AM | $307.79 | Up $0.00 | $307.79 | $307.79 | 100 |
| 11:56 AM | $307.79 | Down $ -0.23 | $307.96 | $307.79 | 500 |
| 11:56 AM | $307.79 | Up $0.00 | $307.96 | $307.79 | 0 |
| 11:56 AM | $307.79 | Up $0.00 | $307.96 | $307.79 | 0 |
| 11:48 AM | $308.02 | Down $ -0.02 | $308.02 | $308.02 | 100 |
| 11:48 AM | $308.02 | Up $0.00 | $308.02 | $308.02 | 0 |
| 11:48 AM | $308.02 | Up $0.00 | $308.02 | $308.02 | 0 |
| 11:48 AM | $308.02 | Up $0.00 | $308.02 | $308.02 | 0 |
| 11:48 AM | $308.02 | Up $0.00 | $308.02 | $308.02 | 0 |
| 11:48 AM | $308.02 | Up $0.00 | $308.02 | $308.02 | 0 |
| 11:48 AM | $308.02 | Up $0.00 | $308.02 | $308.02 | 0 |
| 11:48 AM | $308.02 | Up $0.00 | $308.02 | $308.02 | 0 |
| 11:47 AM | $308.04 | Down $ -0.33 | $308.95 | $308.04 | 200 |
| 11:46 AM | $308.37 | Down $ -0.16 | $308.42 | $308.37 | 200 |
| 11:42 AM | $308.53 | Down $ -0.10 | $308.54 | $308.53 | 300 |
| 11:42 AM | $308.53 | Up $0.00 | $308.54 | $308.53 | 0 |
| 11:42 AM | $308.53 | Up $0.00 | $308.54 | $308.53 | 0 |
| 11:42 AM | $308.53 | Up $0.00 | $308.54 | $308.53 | 0 |
| 11:39 AM | $308.63 | Down $ -0.01 | $308.63 | $308.63 | 100 |
| 11:39 AM | $308.63 | Up $0.00 | $308.63 | $308.63 | 0 |
| 11:39 AM | $308.63 | Up $0.00 | $308.63 | $308.63 | 0 |
| 11:37 AM | $308.64 | Down $ -0.16 | $308.81 | $308.64 | 700 |
| 11:37 AM | $308.64 | Up $0.00 | $308.81 | $308.64 | 0 |
| 11:31 AM | $308.80 | Down $ -0.60 | $309.11 | $308.80 | 2,400 |
| 11:31 AM | $308.80 | Up $0.00 | $309.11 | $308.80 | 0 |
| 11:31 AM | $308.80 | Up $0.00 | $309.11 | $308.80 | 0 |
| 11:31 AM | $308.80 | Up $0.00 | $309.11 | $308.80 | 0 |
| 11:31 AM | $308.80 | Up $0.00 | $309.11 | $308.80 | 0 |
| 11:31 AM | $308.80 | Up $0.00 | $309.11 | $308.80 | 0 |
| 11:30 AM | $309.40 | Up $0.44 | $309.40 | $308.19 | 2,300 |
| 11:27 AM | $308.96 | Up $0.03 | $308.96 | $308.96 | 100 |
| 11:27 AM | $308.96 | Up $0.00 | $308.96 | $308.96 | 0 |
| 11:27 AM | $308.96 | Up $0.00 | $308.96 | $308.96 | 0 |
| 11:25 AM | $308.93 | Up $0.43 | $308.93 | $308.27 | 600 |
| 11:25 AM | $308.93 | Up $0.00 | $308.93 | $308.27 | 0 |
| 11:23 AM | $308.50 | Down $ -0.41 | $308.98 | $308.50 | 700 |
| 11:23 AM | $308.50 | Up $0.00 | $308.98 | $308.50 | 0 |
| 11:20 AM | $308.91 | Down $ -0.01 | $308.91 | $308.91 | 200 |
| 11:20 AM | $308.91 | Up $0.00 | $308.91 | $308.91 | 0 |
| 11:20 AM | $308.91 | Up $0.00 | $308.91 | $308.91 | 0 |
| 11:18 AM | $308.92 | Up $0.26 | $308.92 | $308.92 | 200 |
| 11:18 AM | $308.92 | Up $0.00 | $308.92 | $308.92 | 0 |
| 11:14 AM | $308.66 | Down $ -0.07 | $309.00 | $308.65 | 2,600 |
| 11:14 AM | $308.66 | Up $0.00 | $309.00 | $308.65 | 0 |
| 11:14 AM | $308.66 | Up $0.00 | $309.00 | $308.65 | 0 |
| 11:14 AM | $308.66 | Up $0.00 | $309.00 | $308.65 | 0 |
| 11:12 AM | $308.73 | Down $ -0.07 | $308.73 | $308.73 | 300 |
| 11:12 AM | $308.73 | Up $0.00 | $308.73 | $308.73 | 0 |
| 11:11 AM | $308.80 | Up $0.31 | $308.80 | $308.55 | 1,100 |
| 11:09 AM | $308.49 | Down $ -0.22 | $308.49 | $308.12 | 200 |
| 11:09 AM | $308.49 | Up $0.00 | $308.49 | $308.12 | 0 |
| 11:05 AM | $308.71 | Up $0.19 | $308.71 | $308.71 | 100 |
| 11:05 AM | $308.71 | Up $0.00 | $308.71 | $308.71 | 0 |
| 11:05 AM | $308.71 | Up $0.00 | $308.71 | $308.71 | 0 |
| 11:05 AM | $308.71 | Up $0.00 | $308.71 | $308.71 | 0 |
| 11:03 AM | $308.52 | Up $0.58 | $308.78 | $307.98 | 400 |
| 11:03 AM | $308.52 | Up $0.00 | $308.78 | $307.98 | 0 |
| 11:01 AM | $307.94 | Up $0.71 | $307.94 | $307.94 | 100 |
| 11:01 AM | $307.94 | Up $0.00 | $307.94 | $307.94 | 0 |
| 10:59 AM | $307.23 | Down $ -0.01 | $307.23 | $307.23 | 100 |
| 10:59 AM | $307.23 | Up $0.00 | $307.23 | $307.23 | 0 |
| 10:58 AM | $307.24 | Down $ -0.01 | $307.25 | $307.24 | 500 |
| 10:57 AM | $307.25 | Up $0.85 | $307.25 | $306.40 | 3,300 |
| 10:54 AM | $306.40 | Down $ -0.34 | $306.97 | $306.40 | 300 |
| 10:54 AM | $306.40 | Up $0.00 | $306.97 | $306.40 | 0 |
| 10:54 AM | $306.40 | Up $0.00 | $306.97 | $306.40 | 0 |
| 10:51 AM | $306.74 | Up $0.42 | $306.74 | $306.74 | 100 |
| 10:51 AM | $306.74 | Up $0.00 | $306.74 | $306.74 | 0 |
| 10:51 AM | $306.74 | Up $0.00 | $306.74 | $306.74 | 0 |
| 10:49 AM | $306.32 | Up $0.40 | $306.32 | $306.20 | 500 |
| 10:49 AM | $306.32 | Up $0.00 | $306.32 | $306.20 | 0 |
| 10:48 AM | $305.92 | Up $0.36 | $305.92 | $305.92 | 400 |
| 10:47 AM | $305.56 | Down $ -0.63 | $305.91 | $305.56 | 300 |
| 10:46 AM | $306.19 | Up $0.74 | $306.54 | $306.06 | 1,100 |
| 10:44 AM | $305.45 | Up $0.01 | $305.49 | $305.45 | 400 |
| 10:44 AM | $305.45 | Up $0.00 | $305.49 | $305.45 | 0 |
| 10:41 AM | $305.44 | Down $ -1.50 | $306.08 | $305.44 | 700 |
| 10:41 AM | $305.44 | Up $0.00 | $306.08 | $305.44 | 0 |
| 10:41 AM | $305.44 | Up $0.00 | $306.08 | $305.44 | 0 |
| 10:39 AM | $306.94 | Up $0.81 | $306.94 | $306.60 | 300 |
| 10:39 AM | $306.94 | Up $0.00 | $306.94 | $306.60 | 0 |
| 10:35 AM | $306.13 | Down $ -0.78 | $306.13 | $306.13 | 100 |
| 10:35 AM | $306.13 | Up $0.00 | $306.13 | $306.13 | 0 |
| 10:35 AM | $306.13 | Up $0.00 | $306.13 | $306.13 | 0 |
| 10:35 AM | $306.13 | Up $0.00 | $306.13 | $306.13 | 0 |
| 10:33 AM | $306.91 | Down $ -0.57 | $307.93 | $306.65 | 2,600 |
| 10:33 AM | $306.91 | Up $0.00 | $307.93 | $306.65 | 0 |
| 10:32 AM | $307.48 | Down $ -1.19 | $307.65 | $307.48 | 600 |
| 10:29 AM | $308.67 | Down $ -0.34 | $309.20 | $308.67 | 2,700 |
| 10:29 AM | $308.67 | Up $0.00 | $309.20 | $308.67 | 0 |
| 10:29 AM | $308.67 | Up $0.00 | $309.20 | $308.67 | 0 |
| 10:28 AM | $309.01 | Down $ -0.37 | $309.01 | $309.00 | 200 |
| 10:26 AM | $309.38 | Up $0.39 | $309.38 | $309.38 | 100 |
| 10:26 AM | $309.38 | Up $0.00 | $309.38 | $309.38 | 0 |
| 10:24 AM | $308.99 | Up $0.43 | $309.00 | $308.68 | 700 |
| 10:24 AM | $308.99 | Up $0.00 | $309.00 | $308.68 | 0 |
| 10:22 AM | $308.56 | Up $0.93 | $308.56 | $308.00 | 1,100 |
| 10:22 AM | $308.56 | Up $0.00 | $308.56 | $308.00 | 0 |
| 10:20 AM | $307.63 | Down $ -0.16 | $308.12 | $307.63 | 200 |
| 10:20 AM | $307.63 | Up $0.00 | $308.12 | $307.63 | 0 |
| 10:16 AM | $307.79 | Down $ -0.40 | $308.47 | $307.79 | 300 |
| 10:16 AM | $307.79 | Up $0.00 | $308.47 | $307.79 | 0 |
| 10:16 AM | $307.79 | Up $0.00 | $308.47 | $307.79 | 0 |
| 10:16 AM | $307.79 | Up $0.00 | $308.47 | $307.79 | 0 |
| 10:14 AM | $308.19 | Down $ -0.06 | $308.19 | $308.19 | 300 |
| 10:14 AM | $308.19 | Up $0.00 | $308.19 | $308.19 | 0 |
| 10:11 AM | $308.26 | Up $0.42 | $308.47 | $307.86 | 1,100 |
| 10:11 AM | $308.26 | Up $0.00 | $308.47 | $307.86 | 0 |
| 10:11 AM | $308.26 | Up $0.00 | $308.47 | $307.86 | 0 |
| 10:08 AM | $307.84 | Up $1.03 | $307.84 | $307.84 | 100 |
| 10:08 AM | $307.84 | Up $0.00 | $307.84 | $307.84 | 0 |
| 10:08 AM | $307.84 | Up $0.00 | $307.84 | $307.84 | 0 |
| 10:07 AM | $306.81 | Down $ -0.69 | $307.03 | $306.81 | 400 |
| 10:06 AM | $307.50 | Up $0.20 | $307.62 | $307.50 | 200 |
| 10:03 AM | $307.30 | Up $0.54 | $307.30 | $306.83 | 300 |
| 10:03 AM | $307.30 | Up $0.00 | $307.30 | $306.83 | 0 |
| 10:03 AM | $307.30 | Up $0.00 | $307.30 | $306.83 | 0 |
| 10:02 AM | $306.76 | Down $ -1.84 | $309.05 | $306.76 | 7,100 |
| 10:01 AM | $308.60 | Up $0.43 | $308.60 | $308.52 | 400 |
| 09:58 AM | $308.17 | Up $0.90 | $308.17 | $307.06 | 600 |
| 09:58 AM | $308.17 | Up $0.00 | $308.17 | $307.06 | 0 |
| 09:58 AM | $308.17 | Up $0.00 | $308.17 | $307.06 | 0 |
| 09:52 AM | $307.27 | Up $0.76 | $307.47 | $307.27 | 600 |
| 09:52 AM | $307.27 | Up $0.00 | $307.47 | $307.27 | 0 |
| 09:52 AM | $307.27 | Up $0.00 | $307.47 | $307.27 | 0 |
| 09:52 AM | $307.27 | Up $0.00 | $307.47 | $307.27 | 0 |
| 09:52 AM | $307.27 | Up $0.00 | $307.47 | $307.27 | 0 |
| 09:52 AM | $307.27 | Up $0.00 | $307.47 | $307.27 | 0 |
| 09:51 AM | $306.51 | Down $ -0.75 | $307.26 | $306.51 | 1,900 |
| 09:50 AM | $307.26 | Down $ -0.39 | $308.05 | $307.26 | 300 |
| 09:49 AM | $307.65 | Down $ -0.08 | $308.18 | $307.65 | 500 |
| 09:47 AM | $307.73 | Down $ -0.52 | $308.37 | $307.73 | 900 |
| 09:47 AM | $307.73 | Up $0.00 | $308.37 | $307.73 | 0 |
| 09:46 AM | $308.25 | Down $ -1.40 | $309.61 | $308.25 | 1,900 |
| 09:45 AM | $309.65 | Up $0.93 | $310.00 | $309.65 | 800 |
| 09:44 AM | $308.72 | Up $0.26 | $308.96 | $308.42 | 1,100 |
| 09:43 AM | $308.46 | Down $ -1.17 | $309.95 | $308.46 | 700 |
| 09:41 AM | $309.63 | Up $1.41 | $309.63 | $309.63 | 100 |
| 09:41 AM | $309.63 | Up $0.00 | $309.63 | $309.63 | 0 |
| 09:40 AM | $308.22 | Down $ -1.72 | $308.22 | $308.22 | 100 |
| 09:39 AM | $309.94 | Up $2.34 | $310.02 | $308.75 | 3,300 |
| 09:38 AM | $307.60 | Up $0.41 | $308.00 | $307.25 | 800 |
| 09:37 AM | $307.19 | Down $ -0.01 | $307.19 | $306.49 | 400 |
| 09:36 AM | $307.20 | Down $ -1.15 | $307.20 | $306.21 | 1,800 |
| 09:34 AM | $308.35 | Up $1.88 | $308.35 | $306.70 | 1,800 |
| 09:34 AM | $308.35 | Up $0.00 | $308.35 | $306.70 | 0 |
| 09:32 AM | $306.47 | Up $0.13 | $307.46 | $306.47 | 500 |
| 09:32 AM | $306.47 | Up $0.00 | $307.46 | $306.47 | 0 |
| 09:31 AM | $306.34 | Down $ -3.36 | $310.25 | $306.34 | 2,400 |
| 09:30 AM | $309.70 | Up $0.13 | $310.30 | $307.61 | 3,100 |
| Previous close | $309.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $301.68 | $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 |
| 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 |
Graphs are not available, please refer to the detailed table