Find a quote
BOMBARDIER INC., CL. B, SV
305.04 Down -15.65 (-5.13 %)
Delayed : 2026/06/05 16:30:00
- Previous close $320.69
- Opening $317.77
- Today High $318.58
- Today Low $302.26
- Price Bid $305.00
- Price Ask $305.00
- 52 Weeks High $329.16
- 52 Weeks Low $97.30
- Size Bid 18
- Size Ask 5
- Volume 266,467
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $305.04 | Down $ -0.16 | $305.04 | $305.04 | 24,300 |
| 03:59 PM | $305.21 | Up $0.27 | $305.41 | $304.67 | 4,800 |
| 03:58 PM | $304.93 | Up $0.03 | $305.00 | $304.61 | 3,000 |
| 03:57 PM | $304.90 | Up $0.16 | $305.00 | $304.74 | 1,900 |
| 03:56 PM | $304.74 | Down $ -0.28 | $305.06 | $304.74 | 1,400 |
| 03:55 PM | $305.02 | Up $0.26 | $305.09 | $304.54 | 2,000 |
| 03:54 PM | $304.76 | Down $ -0.05 | $304.76 | $304.51 | 1,000 |
| 03:53 PM | $304.81 | Up $0.19 | $304.90 | $304.44 | 800 |
| 03:52 PM | $304.62 | Down $ -0.25 | $304.68 | $304.62 | 4,200 |
| 03:51 PM | $304.87 | Up $0.22 | $304.87 | $304.87 | 100 |
| 03:50 PM | $304.65 | Down $ -0.44 | $304.65 | $304.65 | 100 |
| 03:49 PM | $305.09 | Up $0.26 | $305.09 | $304.62 | 300 |
| 03:48 PM | $304.83 | Up $0.42 | $304.83 | $304.60 | 600 |
| 03:47 PM | $304.41 | Up $0.14 | $304.41 | $304.40 | 500 |
| 03:46 PM | $304.27 | Up $0.50 | $304.27 | $303.84 | 300 |
| 03:45 PM | $303.77 | Up $0.43 | $304.05 | $303.67 | 1,500 |
| 03:44 PM | $303.34 | Down $ -0.29 | $303.34 | $303.34 | 100 |
| 03:43 PM | $303.63 | Up $0.47 | $303.63 | $303.45 | 200 |
| 03:42 PM | $303.16 | Up $0.34 | $303.16 | $302.41 | 1,500 |
| 03:41 PM | $302.82 | Down $ -0.55 | $303.39 | $302.82 | 700 |
| 03:40 PM | $303.37 | Up $0.00 | $303.38 | $303.37 | 400 |
| 03:38 PM | $303.37 | Down $ -0.18 | $303.62 | $303.37 | 200 |
| 03:38 PM | $303.37 | Up $0.00 | $303.62 | $303.37 | 0 |
| 03:37 PM | $303.55 | Down $ -0.59 | $303.79 | $303.55 | 800 |
| 03:35 PM | $304.14 | Up $0.82 | $304.14 | $303.35 | 1,400 |
| 03:35 PM | $304.14 | Up $0.00 | $304.14 | $303.35 | 0 |
| 03:34 PM | $303.32 | Down $ -0.02 | $303.47 | $303.32 | 500 |
| 03:33 PM | $303.34 | Up $0.65 | $303.34 | $302.87 | 1,200 |
| 03:30 PM | $302.69 | Down $ -0.65 | $303.40 | $302.69 | 1,200 |
| 03:30 PM | $302.69 | Up $0.00 | $303.40 | $302.69 | 0 |
| 03:30 PM | $302.69 | Up $0.00 | $303.40 | $302.69 | 0 |
| 03:29 PM | $303.34 | Down $ -0.29 | $303.39 | $303.33 | 500 |
| 03:28 PM | $303.63 | Up $0.37 | $303.82 | $303.43 | 1,400 |
| 03:26 PM | $303.26 | Down $ -0.04 | $303.26 | $303.26 | 200 |
| 03:26 PM | $303.26 | Up $0.00 | $303.26 | $303.26 | 0 |
| 03:25 PM | $303.30 | Up $0.50 | $303.55 | $303.05 | 700 |
| 03:24 PM | $302.80 | Down $ -0.22 | $303.52 | $302.80 | 2,200 |
| 03:22 PM | $303.02 | Down $ -0.48 | $303.02 | $303.02 | 200 |
| 03:22 PM | $303.02 | Up $0.00 | $303.02 | $303.02 | 0 |
| 03:21 PM | $303.50 | Down $ -0.03 | $303.60 | $303.50 | 300 |
| 03:20 PM | $303.53 | Down $ -0.28 | $303.53 | $303.53 | 100 |
| 03:17 PM | $303.81 | Down $ -0.55 | $304.35 | $303.30 | 800 |
| 03:17 PM | $303.81 | Up $0.00 | $304.35 | $303.30 | 0 |
| 03:17 PM | $303.81 | Up $0.00 | $304.35 | $303.30 | 0 |
| 03:16 PM | $304.36 | Up $0.14 | $304.36 | $304.22 | 300 |
| 03:14 PM | $304.22 | Down $ -0.17 | $304.53 | $304.22 | 600 |
| 03:14 PM | $304.22 | Up $0.00 | $304.53 | $304.22 | 0 |
| 03:12 PM | $304.39 | Up $0.00 | $304.39 | $304.39 | 100 |
| 03:12 PM | $304.39 | Up $0.00 | $304.39 | $304.39 | 0 |
| 03:11 PM | $304.39 | Up $0.00 | $304.39 | $304.39 | 400 |
| 03:10 PM | $304.39 | Up $0.01 | $304.49 | $304.39 | 200 |
| 03:09 PM | $304.38 | Down $ -0.82 | $305.27 | $304.32 | 2,200 |
| 03:07 PM | $305.20 | Down $ -0.32 | $305.20 | $305.17 | 400 |
| 03:07 PM | $305.20 | Up $0.00 | $305.20 | $305.17 | 0 |
| 03:06 PM | $305.52 | Up $0.14 | $305.52 | $305.17 | 1,000 |
| 03:05 PM | $305.38 | Down $ -0.13 | $305.38 | $304.85 | 1,300 |
| 03:04 PM | $305.51 | Up $0.86 | $305.56 | $305.00 | 2,200 |
| 03:02 PM | $304.65 | Down $ -0.13 | $304.78 | $304.65 | 400 |
| 03:02 PM | $304.65 | Up $0.00 | $304.78 | $304.65 | 0 |
| 03:01 PM | $304.78 | Up $1.20 | $304.78 | $304.11 | 1,200 |
| 03:00 PM | $303.58 | Down $ -0.04 | $303.58 | $303.58 | 100 |
| 02:59 PM | $303.62 | Down $ -0.28 | $303.72 | $303.62 | 200 |
| 02:58 PM | $303.90 | Down $ -0.41 | $304.03 | $303.90 | 200 |
| 02:57 PM | $304.31 | Up $0.30 | $304.31 | $304.16 | 400 |
| 02:56 PM | $304.01 | Up $0.48 | $304.07 | $303.54 | 800 |
| 02:55 PM | $303.53 | Down $ -0.19 | $303.69 | $303.53 | 200 |
| 02:54 PM | $303.72 | Up $0.38 | $303.72 | $303.27 | 800 |
| 02:53 PM | $303.34 | Up $0.13 | $303.71 | $303.28 | 1,000 |
| 02:52 PM | $303.21 | Up $0.00 | $303.21 | $303.21 | 200 |
| 02:50 PM | $303.21 | Up $0.58 | $303.21 | $302.88 | 800 |
| 02:50 PM | $303.21 | Up $0.00 | $303.21 | $302.88 | 0 |
| 02:49 PM | $302.63 | Up $0.25 | $302.63 | $302.40 | 400 |
| 02:48 PM | $302.38 | Up $0.00 | $302.38 | $302.38 | 300 |
| 02:46 PM | $302.38 | Up $0.00 | $302.40 | $302.38 | 300 |
| 02:46 PM | $302.38 | Up $0.00 | $302.40 | $302.38 | 0 |
| 02:45 PM | $302.38 | Up $0.12 | $302.50 | $302.27 | 300 |
| 02:44 PM | $302.26 | Up $0.00 | $302.63 | $302.26 | 700 |
| 02:42 PM | $302.26 | Down $ -0.40 | $302.31 | $302.26 | 800 |
| 02:42 PM | $302.26 | Up $0.00 | $302.31 | $302.26 | 0 |
| 02:41 PM | $302.66 | Up $0.32 | $303.06 | $302.30 | 1,500 |
| 02:40 PM | $302.34 | Down $ -0.66 | $303.02 | $302.34 | 1,100 |
| 02:39 PM | $303.00 | Down $ -0.20 | $303.48 | $303.00 | 1,500 |
| 02:38 PM | $303.20 | Down $ -0.21 | $303.42 | $303.20 | 400 |
| 02:37 PM | $303.41 | Up $0.16 | $303.41 | $303.20 | 1,400 |
| 02:36 PM | $303.25 | Down $ -0.35 | $303.26 | $303.24 | 1,100 |
| 02:35 PM | $303.60 | Up $0.38 | $303.60 | $303.23 | 400 |
| 02:32 PM | $303.22 | Down $ -0.21 | $303.42 | $303.21 | 700 |
| 02:32 PM | $303.22 | Up $0.00 | $303.42 | $303.21 | 0 |
| 02:32 PM | $303.22 | Up $0.00 | $303.42 | $303.21 | 0 |
| 02:31 PM | $303.43 | Up $0.07 | $303.96 | $303.38 | 1,800 |
| 02:29 PM | $303.36 | Down $ -0.25 | $303.49 | $303.30 | 400 |
| 02:29 PM | $303.36 | Up $0.00 | $303.49 | $303.30 | 0 |
| 02:28 PM | $303.61 | Down $ -0.70 | $304.33 | $303.29 | 5,500 |
| 02:25 PM | $304.31 | Down $ -0.02 | $304.31 | $304.31 | 300 |
| 02:25 PM | $304.31 | Up $0.00 | $304.31 | $304.31 | 0 |
| 02:25 PM | $304.31 | Up $0.00 | $304.31 | $304.31 | 0 |
| 02:24 PM | $304.33 | Down $ -0.04 | $304.77 | $304.31 | 900 |
| 02:22 PM | $304.37 | Down $ -0.15 | $304.37 | $304.37 | 100 |
| 02:22 PM | $304.37 | Up $0.00 | $304.37 | $304.37 | 0 |
| 02:19 PM | $304.52 | Down $ -0.47 | $304.52 | $304.52 | 100 |
| 02:19 PM | $304.52 | Up $0.00 | $304.52 | $304.52 | 0 |
| 02:19 PM | $304.52 | Up $0.00 | $304.52 | $304.52 | 0 |
| 02:17 PM | $304.99 | Up $0.24 | $304.99 | $304.99 | 100 |
| 02:17 PM | $304.99 | Up $0.00 | $304.99 | $304.99 | 0 |
| 02:14 PM | $304.75 | Down $ -0.42 | $305.13 | $304.75 | 1,300 |
| 02:14 PM | $304.75 | Up $0.00 | $305.13 | $304.75 | 0 |
| 02:14 PM | $304.75 | Up $0.00 | $305.13 | $304.75 | 0 |
| 02:13 PM | $305.17 | Down $ -0.08 | $305.17 | $305.17 | 100 |
| 02:12 PM | $305.25 | Up $0.11 | $305.25 | $305.25 | 100 |
| 02:11 PM | $305.14 | Down $ -0.02 | $305.14 | $305.14 | 100 |
| 02:10 PM | $305.16 | Down $ -0.06 | $305.16 | $305.16 | 100 |
| 02:08 PM | $305.22 | Up $0.09 | $305.22 | $305.22 | 100 |
| 02:08 PM | $305.22 | Up $0.00 | $305.22 | $305.22 | 0 |
| 02:07 PM | $305.13 | Down $ -0.37 | $305.13 | $305.13 | 300 |
| 02:06 PM | $305.50 | Down $ -0.87 | $306.04 | $305.50 | 5,200 |
| 02:04 PM | $306.37 | Up $0.17 | $306.37 | $306.03 | 200 |
| 02:04 PM | $306.37 | Up $0.00 | $306.37 | $306.03 | 0 |
| 02:03 PM | $306.20 | Down $ -0.30 | $306.34 | $306.20 | 300 |
| 02:01 PM | $306.50 | Down $ -0.09 | $306.51 | $306.50 | 600 |
| 02:01 PM | $306.50 | Up $0.00 | $306.51 | $306.50 | 0 |
| 02:00 PM | $306.59 | Down $ -0.20 | $306.59 | $306.59 | 100 |
| 01:59 PM | $306.79 | Up $0.28 | $306.79 | $306.79 | 100 |
| 01:53 PM | $306.51 | Up $0.00 | $306.51 | $306.51 | 100 |
| 01:53 PM | $306.51 | Up $0.00 | $306.51 | $306.51 | 0 |
| 01:53 PM | $306.51 | Up $0.00 | $306.51 | $306.51 | 0 |
| 01:53 PM | $306.51 | Up $0.00 | $306.51 | $306.51 | 0 |
| 01:53 PM | $306.51 | Up $0.00 | $306.51 | $306.51 | 0 |
| 01:53 PM | $306.51 | Up $0.00 | $306.51 | $306.51 | 0 |
| 01:51 PM | $306.51 | Down $ -0.02 | $306.51 | $306.51 | 100 |
| 01:51 PM | $306.51 | Up $0.00 | $306.51 | $306.51 | 0 |
| 01:49 PM | $306.53 | Down $ -0.47 | $306.78 | $306.53 | 200 |
| 01:49 PM | $306.53 | Up $0.00 | $306.78 | $306.53 | 0 |
| 01:48 PM | $307.00 | Up $0.00 | $307.00 | $306.99 | 600 |
| 01:47 PM | $307.00 | Down $ -0.24 | $307.01 | $307.00 | 300 |
| 01:46 PM | $307.24 | Up $0.06 | $307.24 | $306.99 | 600 |
| 01:45 PM | $307.18 | Up $0.47 | $307.18 | $307.18 | 100 |
| 01:43 PM | $306.71 | Down $ -0.44 | $306.71 | $306.71 | 200 |
| 01:43 PM | $306.71 | Up $0.00 | $306.71 | $306.71 | 0 |
| 01:41 PM | $307.15 | Down $ -0.37 | $307.51 | $307.15 | 1,100 |
| 01:41 PM | $307.15 | Up $0.00 | $307.51 | $307.15 | 0 |
| 01:39 PM | $307.52 | Down $ -0.17 | $308.00 | $307.52 | 1,200 |
| 01:39 PM | $307.52 | Up $0.00 | $308.00 | $307.52 | 0 |
| 01:38 PM | $307.69 | Down $ -0.40 | $307.69 | $307.69 | 100 |
| 01:36 PM | $308.09 | Up $0.31 | $308.09 | $307.96 | 700 |
| 01:36 PM | $308.09 | Up $0.00 | $308.09 | $307.96 | 0 |
| 01:35 PM | $307.78 | Up $0.64 | $307.78 | $307.35 | 300 |
| 01:34 PM | $307.14 | Up $0.64 | $307.14 | $306.71 | 1,000 |
| 01:28 PM | $306.50 | Down $ -0.10 | $306.50 | $306.50 | 100 |
| 01:28 PM | $306.50 | Up $0.00 | $306.50 | $306.50 | 0 |
| 01:28 PM | $306.50 | Up $0.00 | $306.50 | $306.50 | 0 |
| 01:28 PM | $306.50 | Up $0.00 | $306.50 | $306.50 | 0 |
| 01:28 PM | $306.50 | Up $0.00 | $306.50 | $306.50 | 0 |
| 01:28 PM | $306.50 | Up $0.00 | $306.50 | $306.50 | 0 |
| 01:27 PM | $306.60 | Down $ -0.84 | $307.36 | $306.60 | 1,300 |
| 01:24 PM | $307.45 | Up $0.44 | $307.75 | $307.07 | 700 |
| 01:24 PM | $307.45 | Up $0.00 | $307.75 | $307.07 | 0 |
| 01:24 PM | $307.45 | Up $0.00 | $307.75 | $307.07 | 0 |
| 01:23 PM | $307.00 | Up $0.78 | $307.00 | $306.87 | 400 |
| 01:20 PM | $306.22 | Down $ -0.33 | $306.22 | $306.22 | 100 |
| 01:20 PM | $306.22 | Up $0.00 | $306.22 | $306.22 | 0 |
| 01:20 PM | $306.22 | Up $0.00 | $306.22 | $306.22 | 0 |
| 01:18 PM | $306.55 | Up $0.34 | $306.55 | $306.55 | 100 |
| 01:18 PM | $306.55 | Up $0.00 | $306.55 | $306.55 | 0 |
| 01:16 PM | $306.21 | Up $0.01 | $306.31 | $306.21 | 300 |
| 01:16 PM | $306.21 | Up $0.00 | $306.31 | $306.21 | 0 |
| 01:14 PM | $306.20 | Up $0.14 | $306.20 | $306.07 | 1,700 |
| 01:14 PM | $306.20 | Up $0.00 | $306.20 | $306.07 | 0 |
| 01:13 PM | $306.06 | Down $ -0.71 | $306.21 | $305.54 | 1,900 |
| 01:11 PM | $306.77 | Up $0.00 | $306.78 | $306.77 | 600 |
| 01:11 PM | $306.77 | Up $0.00 | $306.78 | $306.77 | 0 |
| 01:09 PM | $306.77 | Down $ -0.55 | $306.86 | $306.76 | 400 |
| 01:09 PM | $306.77 | Up $0.00 | $306.86 | $306.76 | 0 |
| 01:08 PM | $307.32 | Up $0.69 | $307.32 | $306.52 | 3,900 |
| 01:06 PM | $306.63 | Up $0.02 | $306.63 | $306.51 | 400 |
| 01:06 PM | $306.63 | Up $0.00 | $306.63 | $306.51 | 0 |
| 01:04 PM | $306.61 | Down $ -0.20 | $306.61 | $306.61 | 100 |
| 01:04 PM | $306.61 | Up $0.00 | $306.61 | $306.61 | 0 |
| 01:01 PM | $306.81 | Down $ -0.13 | $306.81 | $306.66 | 400 |
| 01:01 PM | $306.81 | Up $0.00 | $306.81 | $306.66 | 0 |
| 01:01 PM | $306.81 | Up $0.00 | $306.81 | $306.66 | 0 |
| 01:00 PM | $306.94 | Down $ -0.33 | $306.94 | $306.94 | 100 |
| 12:57 PM | $307.28 | Down $ -0.11 | $307.28 | $307.10 | 500 |
| 12:57 PM | $307.28 | Up $0.00 | $307.28 | $307.10 | 0 |
| 12:57 PM | $307.28 | Up $0.00 | $307.28 | $307.10 | 0 |
| 12:54 PM | $307.38 | Up $0.64 | $307.38 | $307.38 | 200 |
| 12:54 PM | $307.38 | Up $0.00 | $307.38 | $307.38 | 0 |
| 12:54 PM | $307.38 | Up $0.00 | $307.38 | $307.38 | 0 |
| 12:53 PM | $306.74 | Up $0.79 | $306.74 | $306.33 | 500 |
| 12:51 PM | $305.95 | Up $0.13 | $306.43 | $305.92 | 700 |
| 12:51 PM | $305.95 | Up $0.00 | $306.43 | $305.92 | 0 |
| 12:50 PM | $305.82 | Down $ -0.02 | $306.17 | $305.82 | 400 |
| 12:49 PM | $305.84 | Up $0.35 | $305.84 | $305.84 | 200 |
| 12:48 PM | $305.49 | Down $ -0.26 | $306.02 | $305.49 | 400 |
| 12:47 PM | $305.76 | Up $0.25 | $305.82 | $305.48 | 300 |
| 12:45 PM | $305.50 | Down $ -0.28 | $305.76 | $305.50 | 500 |
| 12:45 PM | $305.50 | Up $0.00 | $305.76 | $305.50 | 0 |
| 12:44 PM | $305.78 | Down $ -0.52 | $306.05 | $305.75 | 3,300 |
| 12:41 PM | $306.30 | Down $ -0.28 | $306.30 | $306.02 | 1,100 |
| 12:41 PM | $306.30 | Up $0.00 | $306.30 | $306.02 | 0 |
| 12:41 PM | $306.30 | Up $0.00 | $306.30 | $306.02 | 0 |
| 12:40 PM | $306.58 | Up $0.06 | $306.58 | $306.31 | 2,500 |
| 12:31 PM | $306.52 | Down $ -0.19 | $306.52 | $306.52 | 100 |
| 12:31 PM | $306.52 | Up $0.00 | $306.52 | $306.52 | 0 |
| 12:31 PM | $306.52 | Up $0.00 | $306.52 | $306.52 | 0 |
| 12:31 PM | $306.52 | Up $0.00 | $306.52 | $306.52 | 0 |
| 12:31 PM | $306.52 | Up $0.00 | $306.52 | $306.52 | 0 |
| 12:31 PM | $306.52 | Up $0.00 | $306.52 | $306.52 | 0 |
| 12:31 PM | $306.52 | Up $0.00 | $306.52 | $306.52 | 0 |
| 12:31 PM | $306.52 | Up $0.00 | $306.52 | $306.52 | 0 |
| 12:31 PM | $306.52 | Up $0.00 | $306.52 | $306.52 | 0 |
| 12:30 PM | $306.71 | Down $ -0.29 | $307.12 | $306.71 | 300 |
| 12:29 PM | $307.00 | Down $ -0.68 | $307.01 | $306.79 | 600 |
| 12:28 PM | $307.68 | Up $0.10 | $307.68 | $307.21 | 900 |
| 12:26 PM | $307.58 | Up $0.46 | $307.58 | $307.39 | 500 |
| 12:26 PM | $307.58 | Up $0.00 | $307.58 | $307.39 | 0 |
| 12:24 PM | $307.12 | Up $0.02 | $307.12 | $307.12 | 100 |
| 12:24 PM | $307.12 | Up $0.00 | $307.12 | $307.12 | 0 |
| 12:23 PM | $307.10 | Down $ -0.50 | $307.45 | $307.10 | 1,100 |
| 12:22 PM | $307.60 | Down $ -0.05 | $307.67 | $307.60 | 400 |
| 12:20 PM | $307.66 | Up $0.24 | $307.66 | $307.66 | 100 |
| 12:20 PM | $307.66 | Up $0.00 | $307.66 | $307.66 | 0 |
| 12:18 PM | $307.41 | Down $ -0.39 | $307.66 | $307.41 | 300 |
| 12:18 PM | $307.41 | Up $0.00 | $307.66 | $307.41 | 0 |
| 12:17 PM | $307.80 | Up $0.67 | $307.80 | $307.47 | 700 |
| 12:16 PM | $307.13 | Down $ -0.87 | $307.65 | $307.10 | 2,100 |
| 12:15 PM | $308.00 | Down $ -0.29 | $308.00 | $308.00 | 300 |
| 12:14 PM | $308.29 | Up $0.11 | $308.30 | $307.99 | 800 |
| 12:13 PM | $308.18 | Up $0.27 | $308.18 | $308.18 | 100 |
| 12:11 PM | $307.91 | Up $0.53 | $307.91 | $307.47 | 900 |
| 12:11 PM | $307.91 | Up $0.00 | $307.91 | $307.47 | 0 |
| 12:09 PM | $307.38 | Up $0.27 | $307.38 | $307.20 | 200 |
| 12:09 PM | $307.38 | Up $0.00 | $307.38 | $307.20 | 0 |
| 12:08 PM | $307.11 | Down $ -0.33 | $307.20 | $307.11 | 200 |
| 12:07 PM | $307.44 | Down $ -0.33 | $307.44 | $307.44 | 200 |
| 12:06 PM | $307.77 | Up $0.66 | $307.77 | $307.77 | 200 |
| 12:05 PM | $307.11 | Down $ -0.29 | $307.11 | $307.11 | 1,100 |
| 12:04 PM | $307.40 | Down $ -0.40 | $307.91 | $307.40 | 400 |
| 12:03 PM | $307.80 | Down $ -0.25 | $309.18 | $307.80 | 2,600 |
| 12:02 PM | $308.05 | Down $ -0.01 | $308.06 | $308.05 | 200 |
| 12:00 PM | $308.06 | Up $0.25 | $308.06 | $308.06 | 100 |
| 12:00 PM | $308.06 | Up $0.00 | $308.06 | $308.06 | 0 |
| 11:57 AM | $307.81 | Down $ -0.55 | $307.81 | $307.81 | 100 |
| 11:57 AM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 11:57 AM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 11:55 AM | $308.36 | Down $ -0.08 | $308.50 | $308.36 | 500 |
| 11:55 AM | $308.36 | Up $0.00 | $308.50 | $308.36 | 0 |
| 11:54 AM | $308.44 | Down $ -0.55 | $308.92 | $308.44 | 300 |
| 11:52 AM | $308.99 | Down $ -1.03 | $310.56 | $308.87 | 4,100 |
| 11:52 AM | $308.99 | Up $0.00 | $310.56 | $308.87 | 0 |
| 11:49 AM | $310.02 | Down $ -0.54 | $310.56 | $310.02 | 300 |
| 11:49 AM | $310.02 | Up $0.00 | $310.56 | $310.02 | 0 |
| 11:49 AM | $310.02 | Up $0.00 | $310.56 | $310.02 | 0 |
| 11:45 AM | $310.56 | Up $0.43 | $310.56 | $310.12 | 400 |
| 11:45 AM | $310.56 | Up $0.00 | $310.56 | $310.12 | 0 |
| 11:45 AM | $310.56 | Up $0.00 | $310.56 | $310.12 | 0 |
| 11:45 AM | $310.56 | Up $0.00 | $310.56 | $310.12 | 0 |
| 11:43 AM | $310.13 | Up $0.99 | $310.56 | $309.86 | 1,900 |
| 11:43 AM | $310.13 | Up $0.00 | $310.56 | $309.86 | 0 |
| 11:42 AM | $309.14 | Up $0.01 | $309.14 | $309.14 | 100 |
| 11:41 AM | $309.13 | Down $ -1.89 | $310.38 | $309.13 | 4,000 |
| 11:39 AM | $311.02 | Up $0.43 | $311.02 | $311.02 | 100 |
| 11:39 AM | $311.02 | Up $0.00 | $311.02 | $311.02 | 0 |
| 11:37 AM | $310.59 | Down $ -0.33 | $310.59 | $310.59 | 100 |
| 11:37 AM | $310.59 | Up $0.00 | $310.59 | $310.59 | 0 |
| 11:36 AM | $310.92 | Down $ -1.08 | $311.70 | $310.92 | 3,400 |
| 11:35 AM | $312.00 | Down $ -0.23 | $312.00 | $312.00 | 500 |
| 11:34 AM | $312.23 | Up $0.03 | $312.23 | $312.23 | 100 |
| 11:33 AM | $312.20 | Down $ -0.37 | $312.21 | $312.20 | 200 |
| 11:30 AM | $312.57 | Up $1.55 | $312.57 | $311.31 | 2,000 |
| 11:30 AM | $312.57 | Up $0.00 | $312.57 | $311.31 | 0 |
| 11:30 AM | $312.57 | Up $0.00 | $312.57 | $311.31 | 0 |
| 11:29 AM | $311.02 | Down $ -0.41 | $311.05 | $311.02 | 400 |
| 11:28 AM | $311.43 | Up $0.03 | $311.43 | $311.43 | 1,900 |
| 11:27 AM | $311.40 | Up $0.07 | $311.40 | $311.03 | 300 |
| 11:25 AM | $311.33 | Down $ -0.19 | $311.84 | $311.33 | 2,200 |
| 11:25 AM | $311.33 | Up $0.00 | $311.84 | $311.33 | 0 |
| 11:24 AM | $311.52 | Down $ -0.25 | $311.52 | $311.51 | 500 |
| 11:23 AM | $311.77 | Down $ -0.79 | $311.77 | $311.49 | 1,200 |
| 11:22 AM | $312.56 | Up $0.56 | $312.57 | $312.15 | 900 |
| 11:21 AM | $312.00 | Down $ -1.31 | $313.26 | $312.00 | 4,200 |
| 11:20 AM | $313.31 | Down $ -0.60 | $313.59 | $313.31 | 2,500 |
| 11:17 AM | $313.91 | Down $ -0.09 | $313.91 | $313.91 | 100 |
| 11:17 AM | $313.91 | Up $0.00 | $313.91 | $313.91 | 0 |
| 11:17 AM | $313.91 | Up $0.00 | $313.91 | $313.91 | 0 |
| 11:16 AM | $314.00 | Up $0.29 | $314.00 | $313.90 | 300 |
| 11:15 AM | $313.71 | Down $ -0.30 | $314.00 | $313.71 | 500 |
| 11:14 AM | $314.01 | Down $ -0.36 | $314.40 | $314.01 | 400 |
| 11:12 AM | $314.37 | Down $ -0.20 | $314.37 | $314.28 | 400 |
| 11:12 AM | $314.37 | Up $0.00 | $314.37 | $314.28 | 0 |
| 11:11 AM | $314.57 | Down $ -0.43 | $314.76 | $314.55 | 500 |
| 11:09 AM | $315.00 | Up $0.49 | $315.00 | $314.53 | 400 |
| 11:09 AM | $315.00 | Up $0.00 | $315.00 | $314.53 | 0 |
| 11:08 AM | $314.51 | Up $0.11 | $314.51 | $314.10 | 200 |
| 11:07 AM | $314.40 | Down $ -0.43 | $314.40 | $314.40 | 100 |
| 11:06 AM | $314.83 | Down $ -0.22 | $315.00 | $314.83 | 400 |
| 11:04 AM | $315.05 | Down $ -0.45 | $315.38 | $315.05 | 300 |
| 11:04 AM | $315.05 | Up $0.00 | $315.38 | $315.05 | 0 |
| 11:01 AM | $315.50 | Down $ -0.18 | $315.68 | $315.50 | 600 |
| 11:01 AM | $315.50 | Up $0.00 | $315.68 | $315.50 | 0 |
| 11:01 AM | $315.50 | Up $0.00 | $315.68 | $315.50 | 0 |
| 11:00 AM | $315.68 | Down $ -0.67 | $316.64 | $315.68 | 1,600 |
| 10:59 AM | $316.35 | Up $0.81 | $316.35 | $316.34 | 200 |
| 10:58 AM | $315.54 | Up $0.19 | $315.54 | $315.54 | 100 |
| 10:57 AM | $315.35 | Up $0.49 | $315.52 | $315.10 | 900 |
| 10:56 AM | $314.86 | Up $1.05 | $314.86 | $314.33 | 800 |
| 10:54 AM | $313.81 | Up $0.68 | $313.81 | $313.49 | 500 |
| 10:54 AM | $313.81 | Up $0.00 | $313.81 | $313.49 | 0 |
| 10:53 AM | $313.13 | Down $ -0.33 | $313.25 | $313.13 | 600 |
| 10:52 AM | $313.46 | Down $ -0.29 | $313.52 | $313.46 | 600 |
| 10:51 AM | $313.75 | Down $ -0.30 | $313.75 | $313.75 | 100 |
| 10:50 AM | $314.05 | Up $0.03 | $314.05 | $314.05 | 100 |
| 10:48 AM | $314.02 | Down $ -0.17 | $314.03 | $313.51 | 3,600 |
| 10:48 AM | $314.02 | Up $0.00 | $314.03 | $313.51 | 0 |
| 10:47 AM | $314.19 | Down $ -0.31 | $314.19 | $314.19 | 100 |
| 10:45 AM | $314.50 | Down $ -0.01 | $314.50 | $314.50 | 100 |
| 10:45 AM | $314.50 | Up $0.00 | $314.50 | $314.50 | 0 |
| 10:44 AM | $314.51 | Down $ -0.38 | $314.89 | $314.50 | 3,200 |
| 10:43 AM | $314.89 | Down $ -0.18 | $314.89 | $314.89 | 100 |
| 10:42 AM | $315.07 | Down $ -1.43 | $316.29 | $315.07 | 2,200 |
| 10:41 AM | $316.50 | Down $ -0.08 | $316.50 | $316.50 | 100 |
| 10:40 AM | $316.58 | Down $ -0.79 | $317.37 | $316.57 | 700 |
| 10:39 AM | $317.37 | Down $0.00 | $317.37 | $317.37 | 100 |
| 10:38 AM | $317.37 | Down $ -0.38 | $317.59 | $317.03 | 1,800 |
| 10:32 AM | $317.75 | Up $1.10 | $317.75 | $317.75 | 100 |
| 10:32 AM | $317.75 | Up $0.00 | $317.75 | $317.75 | 0 |
| 10:32 AM | $317.75 | Up $0.00 | $317.75 | $317.75 | 0 |
| 10:32 AM | $317.75 | Up $0.00 | $317.75 | $317.75 | 0 |
| 10:32 AM | $317.75 | Up $0.00 | $317.75 | $317.75 | 0 |
| 10:32 AM | $317.75 | Up $0.00 | $317.75 | $317.75 | 0 |
| 10:30 AM | $316.65 | Down $ -0.44 | $317.11 | $316.65 | 600 |
| 10:30 AM | $316.65 | Up $0.00 | $317.11 | $316.65 | 0 |
| 10:29 AM | $317.09 | Up $0.12 | $317.09 | $316.75 | 400 |
| 10:26 AM | $316.97 | Down $ -0.50 | $316.97 | $316.97 | 100 |
| 10:26 AM | $316.97 | Up $0.00 | $316.97 | $316.97 | 0 |
| 10:26 AM | $316.97 | Up $0.00 | $316.97 | $316.97 | 0 |
| 10:25 AM | $317.47 | Down $ -0.48 | $317.95 | $317.47 | 400 |
| 10:23 AM | $317.95 | Up $0.54 | $317.95 | $317.95 | 100 |
| 10:23 AM | $317.95 | Up $0.00 | $317.95 | $317.95 | 0 |
| 10:22 AM | $317.41 | Down $ -0.41 | $317.65 | $317.41 | 800 |
| 10:21 AM | $317.82 | Down $ -0.43 | $317.82 | $317.82 | 100 |
| 10:20 AM | $318.25 | Down $ -0.02 | $318.25 | $318.25 | 400 |
| 10:16 AM | $318.27 | Up $0.93 | $318.27 | $318.06 | 600 |
| 10:16 AM | $318.27 | Up $0.00 | $318.27 | $318.06 | 0 |
| 10:16 AM | $318.27 | Up $0.00 | $318.27 | $318.06 | 0 |
| 10:16 AM | $318.27 | Up $0.00 | $318.27 | $318.06 | 0 |
| 10:14 AM | $317.34 | Down $ -0.15 | $317.34 | $317.34 | 100 |
| 10:14 AM | $317.34 | Up $0.00 | $317.34 | $317.34 | 0 |
| 10:11 AM | $317.49 | Down $ -0.78 | $317.73 | $317.48 | 700 |
| 10:11 AM | $317.49 | Up $0.00 | $317.73 | $317.48 | 0 |
| 10:11 AM | $317.49 | Up $0.00 | $317.73 | $317.48 | 0 |
| 10:10 AM | $318.27 | Up $0.86 | $318.58 | $318.26 | 2,800 |
| 10:06 AM | $317.41 | Down $ -0.09 | $318.13 | $317.41 | 500 |
| 10:06 AM | $317.41 | Up $0.00 | $318.13 | $317.41 | 0 |
| 10:06 AM | $317.41 | Up $0.00 | $318.13 | $317.41 | 0 |
| 10:06 AM | $317.41 | Up $0.00 | $318.13 | $317.41 | 0 |
| 10:05 AM | $317.50 | Up $0.62 | $317.50 | $317.40 | 700 |
| 10:04 AM | $316.88 | Down $ -0.03 | $317.14 | $316.88 | 300 |
| 10:03 AM | $316.91 | Up $0.91 | $316.91 | $316.91 | 100 |
| 10:02 AM | $316.00 | Up $1.30 | $316.00 | $315.17 | 1,200 |
| 09:59 AM | $314.70 | Up $0.08 | $314.70 | $314.45 | 400 |
| 09:59 AM | $314.70 | Up $0.00 | $314.70 | $314.45 | 0 |
| 09:59 AM | $314.70 | Up $0.00 | $314.70 | $314.45 | 0 |
| 09:58 AM | $314.62 | Down $ -0.89 | $315.15 | $314.62 | 700 |
| 09:55 AM | $315.51 | Up $0.49 | $315.51 | $315.51 | 100 |
| 09:55 AM | $315.51 | Up $0.00 | $315.51 | $315.51 | 0 |
| 09:55 AM | $315.51 | Up $0.00 | $315.51 | $315.51 | 0 |
| 09:51 AM | $315.02 | Up $1.27 | $315.02 | $314.36 | 500 |
| 09:51 AM | $315.02 | Up $0.00 | $315.02 | $314.36 | 0 |
| 09:51 AM | $315.02 | Up $0.00 | $315.02 | $314.36 | 0 |
| 09:51 AM | $315.02 | Up $0.00 | $315.02 | $314.36 | 0 |
| 09:50 AM | $313.75 | Up $0.55 | $314.28 | $313.13 | 1,200 |
| 09:49 AM | $313.20 | Down $ -0.31 | $313.50 | $313.20 | 1,800 |
| 09:48 AM | $313.51 | Down $ -0.18 | $314.36 | $313.51 | 2,900 |
| 09:47 AM | $313.69 | Up $0.00 | $313.70 | $313.69 | 300 |
| 09:45 AM | $313.69 | Down $ -1.31 | $314.11 | $313.69 | 700 |
| 09:45 AM | $313.69 | Up $0.00 | $314.11 | $313.69 | 0 |
| 09:44 AM | $315.00 | Up $0.66 | $315.00 | $314.35 | 600 |
| 09:43 AM | $314.34 | Up $0.34 | $314.34 | $314.31 | 1,200 |
| 09:41 AM | $314.00 | Down $ -0.14 | $314.27 | $314.00 | 4,500 |
| 09:41 AM | $314.00 | Up $0.00 | $314.27 | $314.00 | 0 |
| 09:39 AM | $314.14 | Up $0.04 | $315.25 | $314.14 | 1,700 |
| 09:39 AM | $314.14 | Up $0.00 | $315.25 | $314.14 | 0 |
| 09:38 AM | $314.10 | Down $ -1.09 | $315.22 | $314.10 | 5,900 |
| 09:36 AM | $315.19 | Up $0.00 | $315.56 | $315.19 | 600 |
| 09:36 AM | $315.19 | Up $0.00 | $315.56 | $315.19 | 0 |
| 09:35 AM | $315.19 | Down $ -0.81 | $316.41 | $315.19 | 2,100 |
| 09:33 AM | $316.00 | Down $ -0.31 | $316.26 | $316.00 | 1,100 |
| 09:33 AM | $316.00 | Up $0.00 | $316.26 | $316.00 | 0 |
| 09:32 AM | $316.31 | Up $0.05 | $316.31 | $316.31 | 100 |
| 09:31 AM | $316.26 | Down $ -1.26 | $317.51 | $316.01 | 6,100 |
| 09:30 AM | $317.52 | Down $ -3.17 | $317.77 | $317.52 | 5,000 |
| Previous close | $320.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $262.64 | $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 | $277.14 | $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 |
Graphs are not available, please refer to the detailed table