Find a quote
BOMBARDIER INC., CL. B, SV
310.49 Down -2.50 (-0.81 %)
Delayed : 2026/06/12 16:01:00
- Previous close $312.99
- Opening $316.07
- Today High $316.49
- Today Low $303.39
- Price Bid $310.44
- Price Ask $310.44
- 52 Weeks High $329.16
- 52 Weeks Low $101.25
- Size Bid 1
- Size Ask 6
- Volume 310,327
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $310.49 | Down $ -0.36 | $310.49 | $310.49 | 42,000 |
| 03:59 PM | $310.85 | Up $1.06 | $310.85 | $308.47 | 31,600 |
| 03:58 PM | $309.79 | Up $0.47 | $309.79 | $309.32 | 8,700 |
| 03:57 PM | $309.32 | Up $0.11 | $309.32 | $308.92 | 1,400 |
| 03:56 PM | $309.21 | Up $0.37 | $309.21 | $308.63 | 2,300 |
| 03:55 PM | $308.84 | Up $1.34 | $308.93 | $307.50 | 7,000 |
| 03:54 PM | $307.50 | Down $ -0.20 | $307.71 | $307.50 | 1,300 |
| 03:53 PM | $307.70 | Down $ -0.17 | $308.04 | $307.69 | 2,800 |
| 03:52 PM | $307.87 | Down $ -0.07 | $307.87 | $307.87 | 100 |
| 03:51 PM | $307.94 | Up $0.42 | $307.94 | $307.94 | 100 |
| 03:50 PM | $307.52 | Down $ -0.05 | $308.15 | $307.52 | 5,200 |
| 03:49 PM | $307.57 | Up $0.22 | $307.57 | $307.35 | 2,400 |
| 03:48 PM | $307.35 | Down $ -0.01 | $307.36 | $307.13 | 1,500 |
| 03:47 PM | $307.36 | Down $ -0.21 | $307.57 | $307.36 | 200 |
| 03:46 PM | $307.57 | Down $ -0.24 | $307.57 | $307.35 | 600 |
| 03:45 PM | $307.81 | Up $0.35 | $307.83 | $307.57 | 1,400 |
| 03:43 PM | $307.46 | Up $0.69 | $307.46 | $307.07 | 600 |
| 03:43 PM | $307.46 | Up $0.00 | $307.46 | $307.07 | 0 |
| 03:42 PM | $306.77 | Up $0.13 | $307.23 | $306.77 | 900 |
| 03:41 PM | $306.64 | Up $0.01 | $306.64 | $306.64 | 100 |
| 03:40 PM | $306.63 | Up $0.23 | $306.66 | $306.63 | 300 |
| 03:39 PM | $306.40 | Down $ -0.61 | $306.60 | $306.40 | 1,300 |
| 03:38 PM | $307.01 | Down $ -0.39 | $307.05 | $307.00 | 800 |
| 03:36 PM | $307.40 | Up $0.13 | $307.64 | $306.87 | 1,900 |
| 03:36 PM | $307.40 | Up $0.00 | $307.64 | $306.87 | 0 |
| 03:35 PM | $307.27 | Down $ -0.25 | $307.27 | $307.27 | 100 |
| 03:34 PM | $307.51 | Down $ -0.11 | $307.51 | $307.51 | 100 |
| 03:33 PM | $307.62 | Up $0.17 | $307.62 | $307.62 | 200 |
| 03:32 PM | $307.45 | Up $0.44 | $307.45 | $307.23 | 200 |
| 03:31 PM | $307.01 | Down $ -0.05 | $307.01 | $307.01 | 200 |
| 03:30 PM | $307.06 | Down $ -0.10 | $307.11 | $307.06 | 200 |
| 03:29 PM | $307.16 | Down $ -0.33 | $307.16 | $307.16 | 100 |
| 03:28 PM | $307.49 | Up $0.18 | $307.49 | $307.17 | 300 |
| 03:27 PM | $307.31 | Down $ -0.14 | $307.47 | $307.05 | 2,400 |
| 03:26 PM | $307.45 | Down $ -0.04 | $307.55 | $307.34 | 1,500 |
| 03:25 PM | $307.49 | Down $ -0.29 | $307.49 | $307.49 | 100 |
| 03:24 PM | $307.78 | Up $0.00 | $307.78 | $307.78 | 100 |
| 03:23 PM | $307.78 | Down $ -0.49 | $308.00 | $307.78 | 200 |
| 03:22 PM | $308.27 | Up $0.40 | $308.27 | $307.86 | 1,400 |
| 03:20 PM | $307.87 | Down $ -0.09 | $307.87 | $307.48 | 200 |
| 03:20 PM | $307.87 | Up $0.00 | $307.87 | $307.48 | 0 |
| 03:13 PM | $307.97 | Down $ -0.01 | $307.97 | $307.97 | 100 |
| 03:13 PM | $307.97 | Up $0.00 | $307.97 | $307.97 | 0 |
| 03:13 PM | $307.97 | Up $0.00 | $307.97 | $307.97 | 0 |
| 03:13 PM | $307.97 | Up $0.00 | $307.97 | $307.97 | 0 |
| 03:13 PM | $307.97 | Up $0.00 | $307.97 | $307.97 | 0 |
| 03:13 PM | $307.97 | Up $0.00 | $307.97 | $307.97 | 0 |
| 03:13 PM | $307.97 | Up $0.00 | $307.97 | $307.97 | 0 |
| 03:11 PM | $307.97 | Up $0.00 | $307.97 | $307.97 | 100 |
| 03:11 PM | $307.97 | Up $0.00 | $307.97 | $307.97 | 0 |
| 03:08 PM | $307.97 | Down $ -0.32 | $307.97 | $307.97 | 100 |
| 03:08 PM | $307.97 | Up $0.00 | $307.97 | $307.97 | 0 |
| 03:08 PM | $307.97 | Up $0.00 | $307.97 | $307.97 | 0 |
| 03:06 PM | $308.29 | Up $0.41 | $308.29 | $307.64 | 1,600 |
| 03:06 PM | $308.29 | Up $0.00 | $308.29 | $307.64 | 0 |
| 03:05 PM | $307.88 | Up $0.10 | $307.88 | $307.78 | 200 |
| 03:04 PM | $307.78 | Up $0.00 | $307.78 | $307.78 | 100 |
| 03:03 PM | $307.78 | Up $0.00 | $307.78 | $307.78 | 100 |
| 03:02 PM | $307.78 | Down $ -0.50 | $307.78 | $307.78 | 100 |
| 03:00 PM | $308.28 | Up $0.46 | $308.28 | $307.89 | 200 |
| 03:00 PM | $308.28 | Up $0.00 | $308.28 | $307.89 | 0 |
| 02:59 PM | $307.82 | Down $ -0.64 | $308.48 | $307.82 | 1,600 |
| 02:57 PM | $308.46 | Down $ -0.59 | $308.75 | $308.45 | 1,300 |
| 02:57 PM | $308.46 | Up $0.00 | $308.75 | $308.45 | 0 |
| 02:56 PM | $309.05 | Down $ -0.01 | $309.05 | $309.05 | 100 |
| 02:54 PM | $309.06 | Up $0.17 | $309.06 | $308.89 | 500 |
| 02:54 PM | $309.06 | Up $0.00 | $309.06 | $308.89 | 0 |
| 02:53 PM | $308.89 | Up $0.49 | $309.13 | $308.38 | 2,100 |
| 02:49 PM | $308.40 | Down $ -0.01 | $308.40 | $308.40 | 100 |
| 02:49 PM | $308.40 | Up $0.00 | $308.40 | $308.40 | 0 |
| 02:49 PM | $308.40 | Up $0.00 | $308.40 | $308.40 | 0 |
| 02:49 PM | $308.40 | Up $0.00 | $308.40 | $308.40 | 0 |
| 02:46 PM | $308.41 | Up $0.01 | $308.41 | $308.41 | 100 |
| 02:46 PM | $308.41 | Up $0.00 | $308.41 | $308.41 | 0 |
| 02:46 PM | $308.41 | Up $0.00 | $308.41 | $308.41 | 0 |
| 02:45 PM | $308.40 | Down $ -0.57 | $308.40 | $308.40 | 100 |
| 02:43 PM | $308.97 | Up $0.58 | $308.97 | $308.97 | 100 |
| 02:43 PM | $308.97 | Up $0.00 | $308.97 | $308.97 | 0 |
| 02:39 PM | $308.40 | Up $0.00 | $308.40 | $308.40 | 100 |
| 02:39 PM | $308.40 | Up $0.00 | $308.40 | $308.40 | 0 |
| 02:39 PM | $308.40 | Up $0.00 | $308.40 | $308.40 | 0 |
| 02:39 PM | $308.40 | Up $0.00 | $308.40 | $308.40 | 0 |
| 02:38 PM | $308.40 | Up $0.05 | $308.40 | $308.40 | 500 |
| 02:37 PM | $308.35 | Up $0.01 | $308.35 | $308.35 | 600 |
| 02:36 PM | $308.34 | Up $0.84 | $308.34 | $308.25 | 400 |
| 02:32 PM | $307.50 | Up $0.00 | $307.50 | $307.50 | 100 |
| 02:32 PM | $307.50 | Up $0.00 | $307.50 | $307.50 | 0 |
| 02:32 PM | $307.50 | Up $0.00 | $307.50 | $307.50 | 0 |
| 02:32 PM | $307.50 | Up $0.00 | $307.50 | $307.50 | 0 |
| 02:31 PM | $307.50 | Up $0.57 | $307.50 | $307.08 | 1,200 |
| 02:27 PM | $306.93 | Up $0.26 | $306.93 | $306.67 | 300 |
| 02:27 PM | $306.93 | Up $0.00 | $306.93 | $306.67 | 0 |
| 02:27 PM | $306.93 | Up $0.00 | $306.93 | $306.67 | 0 |
| 02:27 PM | $306.93 | Up $0.00 | $306.93 | $306.67 | 0 |
| 02:26 PM | $306.67 | Down $ -0.07 | $306.67 | $306.67 | 100 |
| 02:25 PM | $306.74 | Up $0.26 | $306.74 | $306.57 | 300 |
| 02:24 PM | $306.48 | Up $0.00 | $306.48 | $306.48 | 100 |
| 02:22 PM | $306.48 | Up $0.00 | $306.48 | $306.48 | 100 |
| 02:22 PM | $306.48 | Up $0.00 | $306.48 | $306.48 | 0 |
| 02:20 PM | $306.48 | Up $0.00 | $306.48 | $306.48 | 100 |
| 02:20 PM | $306.48 | Up $0.00 | $306.48 | $306.48 | 0 |
| 02:19 PM | $306.48 | Up $0.23 | $306.48 | $306.48 | 800 |
| 02:18 PM | $306.25 | Down $ -0.45 | $306.56 | $306.25 | 200 |
| 02:17 PM | $306.70 | Down $ -0.02 | $306.70 | $306.70 | 500 |
| 02:15 PM | $306.72 | Up $0.00 | $306.94 | $306.72 | 200 |
| 02:15 PM | $306.72 | Up $0.00 | $306.94 | $306.72 | 0 |
| 02:14 PM | $306.72 | Down $ -0.08 | $306.72 | $306.63 | 200 |
| 02:13 PM | $306.80 | Down $ -0.09 | $306.80 | $306.80 | 100 |
| 02:12 PM | $306.89 | Up $0.00 | $306.89 | $306.89 | 100 |
| 02:11 PM | $306.89 | Up $0.00 | $306.90 | $306.89 | 300 |
| 02:09 PM | $306.89 | Down $ -0.28 | $306.89 | $306.89 | 100 |
| 02:09 PM | $306.89 | Up $0.00 | $306.89 | $306.89 | 0 |
| 02:08 PM | $307.17 | Up $0.37 | $307.17 | $307.17 | 100 |
| 02:07 PM | $306.80 | Down $ -0.33 | $306.80 | $306.80 | 100 |
| 02:05 PM | $307.13 | Up $0.04 | $307.13 | $307.13 | 100 |
| 02:05 PM | $307.13 | Up $0.00 | $307.13 | $307.13 | 0 |
| 02:03 PM | $307.09 | Up $0.23 | $307.09 | $306.90 | 400 |
| 02:03 PM | $307.09 | Up $0.00 | $307.09 | $306.90 | 0 |
| 02:02 PM | $306.86 | Up $0.44 | $306.90 | $306.60 | 8,700 |
| 02:01 PM | $306.42 | Down $ -0.38 | $306.42 | $306.42 | 100 |
| 01:59 PM | $306.80 | Up $0.06 | $306.80 | $306.60 | 200 |
| 01:59 PM | $306.80 | Up $0.00 | $306.80 | $306.60 | 0 |
| 01:57 PM | $306.74 | Up $0.10 | $307.16 | $306.74 | 300 |
| 01:57 PM | $306.74 | Up $0.00 | $307.16 | $306.74 | 0 |
| 01:56 PM | $306.64 | Down $ -0.16 | $306.64 | $306.64 | 100 |
| 01:55 PM | $306.80 | Up $0.31 | $306.80 | $306.42 | 1,400 |
| 01:53 PM | $306.49 | Down $ -0.30 | $306.49 | $306.49 | 100 |
| 01:53 PM | $306.49 | Up $0.00 | $306.49 | $306.49 | 0 |
| 01:52 PM | $306.79 | Up $0.00 | $306.79 | $306.79 | 100 |
| 01:50 PM | $306.79 | Up $0.01 | $306.79 | $306.79 | 100 |
| 01:50 PM | $306.79 | Up $0.00 | $306.79 | $306.79 | 0 |
| 01:48 PM | $306.78 | Up $0.36 | $306.78 | $306.78 | 100 |
| 01:48 PM | $306.78 | Up $0.00 | $306.78 | $306.78 | 0 |
| 01:45 PM | $306.42 | Up $0.00 | $306.42 | $306.42 | 100 |
| 01:45 PM | $306.42 | Up $0.00 | $306.42 | $306.42 | 0 |
| 01:45 PM | $306.42 | Up $0.00 | $306.42 | $306.42 | 0 |
| 01:44 PM | $306.42 | Down $ -0.75 | $306.42 | $306.42 | 100 |
| 01:42 PM | $307.17 | Up $0.42 | $307.17 | $306.81 | 800 |
| 01:42 PM | $307.17 | Up $0.00 | $307.17 | $306.81 | 0 |
| 01:41 PM | $306.75 | Up $0.67 | $306.75 | $306.59 | 800 |
| 01:40 PM | $306.08 | Up $0.05 | $306.08 | $306.08 | 100 |
| 01:39 PM | $306.03 | Down $ -1.29 | $307.31 | $306.02 | 1,600 |
| 01:38 PM | $307.32 | Down $ -0.35 | $307.32 | $307.13 | 200 |
| 01:37 PM | $307.67 | Down $ -0.25 | $307.91 | $307.50 | 800 |
| 01:36 PM | $307.92 | Down $ -0.32 | $307.92 | $307.92 | 100 |
| 01:30 PM | $308.24 | Up $0.31 | $308.28 | $307.90 | 2,500 |
| 01:30 PM | $308.24 | Up $0.00 | $308.28 | $307.90 | 0 |
| 01:30 PM | $308.24 | Up $0.00 | $308.28 | $307.90 | 0 |
| 01:30 PM | $308.24 | Up $0.00 | $308.28 | $307.90 | 0 |
| 01:30 PM | $308.24 | Up $0.00 | $308.28 | $307.90 | 0 |
| 01:30 PM | $308.24 | Up $0.00 | $308.28 | $307.90 | 0 |
| 01:28 PM | $307.93 | Down $ -0.52 | $307.93 | $307.93 | 100 |
| 01:28 PM | $307.93 | Up $0.00 | $307.93 | $307.93 | 0 |
| 01:24 PM | $308.45 | Up $0.26 | $308.45 | $308.42 | 400 |
| 01:24 PM | $308.45 | Up $0.00 | $308.45 | $308.42 | 0 |
| 01:24 PM | $308.45 | Up $0.00 | $308.45 | $308.42 | 0 |
| 01:24 PM | $308.45 | Up $0.00 | $308.45 | $308.42 | 0 |
| 01:23 PM | $308.19 | Up $0.23 | $308.19 | $307.90 | 4,600 |
| 01:22 PM | $307.96 | Down $ -0.02 | $307.96 | $307.96 | 100 |
| 01:20 PM | $307.98 | Up $0.02 | $307.98 | $307.98 | 100 |
| 01:20 PM | $307.98 | Up $0.00 | $307.98 | $307.98 | 0 |
| 01:19 PM | $307.96 | Down $ -0.02 | $307.96 | $307.96 | 100 |
| 01:18 PM | $307.98 | Down $ -0.57 | $307.98 | $307.98 | 100 |
| 01:13 PM | $308.56 | Up $0.08 | $308.56 | $308.56 | 100 |
| 01:13 PM | $308.56 | Up $0.00 | $308.56 | $308.56 | 0 |
| 01:13 PM | $308.56 | Up $0.00 | $308.56 | $308.56 | 0 |
| 01:13 PM | $308.56 | Up $0.00 | $308.56 | $308.56 | 0 |
| 01:13 PM | $308.56 | Up $0.00 | $308.56 | $308.56 | 0 |
| 01:09 PM | $308.47 | Up $0.07 | $308.47 | $308.47 | 100 |
| 01:09 PM | $308.47 | Up $0.00 | $308.47 | $308.47 | 0 |
| 01:09 PM | $308.47 | Up $0.00 | $308.47 | $308.47 | 0 |
| 01:09 PM | $308.47 | Up $0.00 | $308.47 | $308.47 | 0 |
| 01:08 PM | $308.40 | Down $ -0.60 | $308.58 | $308.40 | 600 |
| 01:06 PM | $309.00 | Up $0.81 | $309.53 | $308.20 | 2,200 |
| 01:06 PM | $309.00 | Up $0.00 | $309.53 | $308.20 | 0 |
| 01:05 PM | $308.19 | Up $0.42 | $308.19 | $307.44 | 200 |
| 01:04 PM | $307.77 | Up $0.32 | $307.77 | $307.77 | 100 |
| 01:02 PM | $307.45 | Down $ -0.04 | $308.20 | $307.45 | 200 |
| 01:02 PM | $307.45 | Up $0.00 | $308.20 | $307.45 | 0 |
| 01:01 PM | $307.49 | Up $0.00 | $307.49 | $307.49 | 100 |
| 12:59 PM | $307.49 | Down $ -0.19 | $307.49 | $307.49 | 100 |
| 12:59 PM | $307.49 | Up $0.00 | $307.49 | $307.49 | 0 |
| 12:58 PM | $307.68 | Up $0.68 | $307.68 | $307.68 | 200 |
| 12:55 PM | $307.00 | Down $ -0.75 | $307.61 | $307.00 | 200 |
| 12:55 PM | $307.00 | Up $0.00 | $307.61 | $307.00 | 0 |
| 12:55 PM | $307.00 | Up $0.00 | $307.61 | $307.00 | 0 |
| 12:52 PM | $307.75 | Up $0.09 | $307.75 | $307.46 | 200 |
| 12:52 PM | $307.75 | Up $0.00 | $307.75 | $307.46 | 0 |
| 12:52 PM | $307.75 | Up $0.00 | $307.75 | $307.46 | 0 |
| 12:50 PM | $307.66 | Down $ -0.34 | $308.00 | $307.66 | 800 |
| 12:50 PM | $307.66 | Up $0.00 | $308.00 | $307.66 | 0 |
| 12:48 PM | $308.00 | Up $1.39 | $308.00 | $307.19 | 2,300 |
| 12:48 PM | $308.00 | Up $0.00 | $308.00 | $307.19 | 0 |
| 12:47 PM | $306.61 | Up $0.06 | $306.61 | $306.61 | 100 |
| 12:46 PM | $306.55 | Down $ -0.25 | $306.55 | $306.55 | 100 |
| 12:45 PM | $306.80 | Up $0.43 | $307.19 | $306.37 | 500 |
| 12:43 PM | $306.37 | Up $0.05 | $306.37 | $306.37 | 100 |
| 12:43 PM | $306.37 | Up $0.00 | $306.37 | $306.37 | 0 |
| 12:42 PM | $306.32 | Down $ -0.03 | $306.32 | $306.32 | 100 |
| 12:40 PM | $306.35 | Up $0.02 | $306.70 | $306.35 | 300 |
| 12:40 PM | $306.35 | Up $0.00 | $306.70 | $306.35 | 0 |
| 12:39 PM | $306.33 | Down $ -0.34 | $306.33 | $306.33 | 100 |
| 12:38 PM | $306.67 | Up $0.00 | $306.67 | $306.58 | 300 |
| 12:37 PM | $306.67 | Up $0.24 | $306.67 | $306.67 | 100 |
| 12:35 PM | $306.43 | Down $ -0.80 | $306.43 | $306.43 | 100 |
| 12:35 PM | $306.43 | Up $0.00 | $306.43 | $306.43 | 0 |
| 12:26 PM | $307.23 | Up $0.00 | $307.25 | $307.23 | 1,000 |
| 12:26 PM | $307.23 | Up $0.00 | $307.25 | $307.23 | 0 |
| 12:26 PM | $307.23 | Up $0.00 | $307.25 | $307.23 | 0 |
| 12:26 PM | $307.23 | Up $0.00 | $307.25 | $307.23 | 0 |
| 12:26 PM | $307.23 | Up $0.00 | $307.25 | $307.23 | 0 |
| 12:26 PM | $307.23 | Up $0.00 | $307.25 | $307.23 | 0 |
| 12:26 PM | $307.23 | Up $0.00 | $307.25 | $307.23 | 0 |
| 12:26 PM | $307.23 | Up $0.00 | $307.25 | $307.23 | 0 |
| 12:26 PM | $307.23 | Up $0.00 | $307.25 | $307.23 | 0 |
| 12:23 PM | $307.23 | Up $0.24 | $307.23 | $307.23 | 100 |
| 12:23 PM | $307.23 | Up $0.00 | $307.23 | $307.23 | 0 |
| 12:23 PM | $307.23 | Up $0.00 | $307.23 | $307.23 | 0 |
| 12:22 PM | $306.99 | Up $0.70 | $306.99 | $306.40 | 900 |
| 12:21 PM | $306.29 | Up $0.22 | $306.29 | $306.07 | 900 |
| 12:20 PM | $306.07 | Up $0.60 | $306.07 | $305.54 | 300 |
| 12:19 PM | $305.47 | Down $ -0.75 | $305.91 | $305.47 | 900 |
| 12:18 PM | $306.22 | Up $0.75 | $306.22 | $305.94 | 500 |
| 12:17 PM | $305.47 | Down $ -1.49 | $306.33 | $305.47 | 2,100 |
| 12:16 PM | $306.96 | Up $1.34 | $306.96 | $306.45 | 2,400 |
| 12:13 PM | $305.62 | Up $0.50 | $305.62 | $305.13 | 1,100 |
| 12:13 PM | $305.62 | Up $0.00 | $305.62 | $305.13 | 0 |
| 12:13 PM | $305.62 | Up $0.00 | $305.62 | $305.13 | 0 |
| 12:12 PM | $305.12 | Up $0.16 | $305.12 | $305.12 | 100 |
| 12:11 PM | $304.96 | Down $ -0.31 | $304.96 | $304.94 | 300 |
| 12:08 PM | $305.27 | Up $0.03 | $305.27 | $305.27 | 100 |
| 12:08 PM | $305.27 | Up $0.00 | $305.27 | $305.27 | 0 |
| 12:08 PM | $305.27 | Up $0.00 | $305.27 | $305.27 | 0 |
| 12:07 PM | $305.24 | Up $0.58 | $305.24 | $304.67 | 1,200 |
| 12:06 PM | $304.66 | Up $1.00 | $304.66 | $304.48 | 600 |
| 12:03 PM | $303.66 | Down $ -0.34 | $303.66 | $303.66 | 100 |
| 12:03 PM | $303.66 | Up $0.00 | $303.66 | $303.66 | 0 |
| 12:03 PM | $303.66 | Up $0.00 | $303.66 | $303.66 | 0 |
| 12:02 PM | $304.00 | Up $0.01 | $304.01 | $304.00 | 1,900 |
| 12:01 PM | $303.99 | Up $0.60 | $303.99 | $303.99 | 100 |
| 12:00 PM | $303.39 | Down $ -0.42 | $303.39 | $303.39 | 100 |
| 11:59 AM | $303.81 | Down $ -0.69 | $304.29 | $303.81 | 2,800 |
| 11:58 AM | $304.50 | Down $ -0.92 | $305.40 | $304.50 | 400 |
| 11:57 AM | $305.42 | Down $ -0.13 | $305.42 | $305.42 | 700 |
| 11:56 AM | $305.55 | Down $ -0.93 | $306.12 | $305.38 | 2,800 |
| 11:53 AM | $306.48 | Up $0.15 | $306.48 | $306.48 | 100 |
| 11:53 AM | $306.48 | Up $0.00 | $306.48 | $306.48 | 0 |
| 11:53 AM | $306.48 | Up $0.00 | $306.48 | $306.48 | 0 |
| 11:52 AM | $306.33 | Down $ -0.17 | $306.33 | $306.33 | 100 |
| 11:47 AM | $306.50 | Up $0.50 | $306.50 | $306.50 | 400 |
| 11:47 AM | $306.50 | Up $0.00 | $306.50 | $306.50 | 0 |
| 11:47 AM | $306.50 | Up $0.00 | $306.50 | $306.50 | 0 |
| 11:47 AM | $306.50 | Up $0.00 | $306.50 | $306.50 | 0 |
| 11:47 AM | $306.50 | Up $0.00 | $306.50 | $306.50 | 0 |
| 11:46 AM | $306.00 | Up $0.86 | $306.00 | $305.63 | 1,200 |
| 11:45 AM | $305.14 | Down $ -0.11 | $305.59 | $305.14 | 400 |
| 11:43 AM | $305.25 | Up $0.20 | $305.25 | $305.25 | 300 |
| 11:43 AM | $305.25 | Up $0.00 | $305.25 | $305.25 | 0 |
| 11:42 AM | $305.05 | Down $ -0.45 | $305.05 | $305.05 | 800 |
| 11:40 AM | $305.50 | Up $1.48 | $305.50 | $304.46 | 3,500 |
| 11:40 AM | $305.50 | Up $0.00 | $305.50 | $304.46 | 0 |
| 11:39 AM | $304.02 | Up $0.02 | $304.02 | $304.00 | 700 |
| 11:38 AM | $304.00 | Down $ -1.22 | $304.63 | $304.00 | 2,200 |
| 11:37 AM | $305.22 | Down $ -0.58 | $305.98 | $304.93 | 8,100 |
| 11:36 AM | $305.80 | Down $ -1.54 | $307.01 | $305.80 | 2,300 |
| 11:35 AM | $307.34 | Down $ -1.16 | $308.28 | $307.33 | 5,900 |
| 11:34 AM | $308.50 | Up $0.28 | $308.50 | $308.49 | 300 |
| 11:33 AM | $308.22 | Up $0.21 | $308.34 | $308.05 | 1,300 |
| 11:32 AM | $308.01 | Down $ -0.31 | $308.01 | $308.00 | 200 |
| 11:31 AM | $308.32 | Up $0.36 | $308.32 | $308.32 | 100 |
| 11:30 AM | $307.97 | Up $0.50 | $308.15 | $307.63 | 1,600 |
| 11:26 AM | $307.46 | Up $0.01 | $307.46 | $307.46 | 300 |
| 11:26 AM | $307.46 | Up $0.00 | $307.46 | $307.46 | 0 |
| 11:26 AM | $307.46 | Up $0.00 | $307.46 | $307.46 | 0 |
| 11:26 AM | $307.46 | Up $0.00 | $307.46 | $307.46 | 0 |
| 11:21 AM | $307.45 | Up $1.09 | $307.45 | $307.15 | 1,000 |
| 11:21 AM | $307.45 | Up $0.00 | $307.45 | $307.15 | 0 |
| 11:21 AM | $307.45 | Up $0.00 | $307.45 | $307.15 | 0 |
| 11:21 AM | $307.45 | Up $0.00 | $307.45 | $307.15 | 0 |
| 11:21 AM | $307.45 | Up $0.00 | $307.45 | $307.15 | 0 |
| 11:20 AM | $306.36 | Down $ -0.22 | $306.36 | $306.36 | 100 |
| 11:17 AM | $306.58 | Down $ -0.01 | $306.58 | $306.58 | 100 |
| 11:17 AM | $306.58 | Up $0.00 | $306.58 | $306.58 | 0 |
| 11:17 AM | $306.58 | Up $0.00 | $306.58 | $306.58 | 0 |
| 11:12 AM | $306.59 | Down $ -0.53 | $306.81 | $306.57 | 800 |
| 11:12 AM | $306.59 | Up $0.00 | $306.81 | $306.57 | 0 |
| 11:12 AM | $306.59 | Up $0.00 | $306.81 | $306.57 | 0 |
| 11:12 AM | $306.59 | Up $0.00 | $306.81 | $306.57 | 0 |
| 11:12 AM | $306.59 | Up $0.00 | $306.81 | $306.57 | 0 |
| 11:11 AM | $307.12 | Down $ -0.15 | $307.12 | $307.10 | 300 |
| 11:10 AM | $307.28 | Up $0.70 | $307.28 | $306.71 | 900 |
| 11:08 AM | $306.57 | Down $ -0.10 | $306.57 | $306.15 | 300 |
| 11:08 AM | $306.57 | Up $0.00 | $306.57 | $306.15 | 0 |
| 11:07 AM | $306.67 | Up $0.01 | $306.67 | $306.49 | 200 |
| 11:06 AM | $306.66 | Up $0.16 | $306.68 | $306.66 | 400 |
| 11:04 AM | $306.50 | Down $ -0.39 | $306.67 | $306.50 | 600 |
| 11:04 AM | $306.50 | Up $0.00 | $306.67 | $306.50 | 0 |
| 11:03 AM | $306.89 | Down $ -0.61 | $307.47 | $306.78 | 700 |
| 11:02 AM | $307.50 | Up $0.04 | $307.55 | $307.46 | 900 |
| 11:00 AM | $307.46 | Up $0.21 | $307.46 | $306.88 | 500 |
| 11:00 AM | $307.46 | Up $0.00 | $307.46 | $306.88 | 0 |
| 10:59 AM | $307.25 | Up $0.59 | $307.25 | $307.25 | 100 |
| 10:57 AM | $306.66 | Up $0.61 | $306.66 | $306.05 | 1,400 |
| 10:57 AM | $306.66 | Up $0.00 | $306.66 | $306.05 | 0 |
| 10:54 AM | $306.05 | Up $1.16 | $306.05 | $305.86 | 400 |
| 10:54 AM | $306.05 | Up $0.00 | $306.05 | $305.86 | 0 |
| 10:54 AM | $306.05 | Up $0.00 | $306.05 | $305.86 | 0 |
| 10:52 AM | $304.89 | Up $1.07 | $304.89 | $304.54 | 1,000 |
| 10:52 AM | $304.89 | Up $0.00 | $304.89 | $304.54 | 0 |
| 10:51 AM | $303.82 | Down $ -0.71 | $304.51 | $303.82 | 500 |
| 10:50 AM | $304.53 | Up $0.72 | $304.53 | $304.53 | 100 |
| 10:49 AM | $303.81 | Down $ -0.87 | $304.00 | $303.81 | 200 |
| 10:48 AM | $304.68 | Down $ -0.07 | $304.68 | $304.49 | 1,700 |
| 10:47 AM | $304.75 | Down $ -0.70 | $305.25 | $304.16 | 2,800 |
| 10:46 AM | $305.45 | Down $ -0.81 | $306.00 | $305.45 | 1,500 |
| 10:45 AM | $306.26 | Down $ -0.04 | $306.26 | $306.26 | 200 |
| 10:44 AM | $306.30 | Down $ -0.86 | $307.48 | $306.30 | 2,200 |
| 10:43 AM | $307.16 | Down $ -1.53 | $308.00 | $307.16 | 800 |
| 10:41 AM | $308.69 | Down $ -1.02 | $309.42 | $308.69 | 2,200 |
| 10:41 AM | $308.69 | Up $0.00 | $309.42 | $308.69 | 0 |
| 10:40 AM | $309.71 | Down $ -0.28 | $309.71 | $309.71 | 400 |
| 10:36 AM | $309.99 | Up $0.38 | $309.99 | $309.80 | 800 |
| 10:36 AM | $309.99 | Up $0.00 | $309.99 | $309.80 | 0 |
| 10:36 AM | $309.99 | Up $0.00 | $309.99 | $309.80 | 0 |
| 10:36 AM | $309.99 | Up $0.00 | $309.99 | $309.80 | 0 |
| 10:33 AM | $309.62 | Down $ -0.08 | $309.62 | $309.62 | 100 |
| 10:33 AM | $309.62 | Up $0.00 | $309.62 | $309.62 | 0 |
| 10:33 AM | $309.62 | Up $0.00 | $309.62 | $309.62 | 0 |
| 10:29 AM | $309.70 | Up $0.81 | $310.25 | $309.49 | 2,700 |
| 10:29 AM | $309.70 | Up $0.00 | $310.25 | $309.49 | 0 |
| 10:29 AM | $309.70 | Up $0.00 | $310.25 | $309.49 | 0 |
| 10:29 AM | $309.70 | Up $0.00 | $310.25 | $309.49 | 0 |
| 10:28 AM | $308.90 | Down $ -0.60 | $308.90 | $308.90 | 100 |
| 10:27 AM | $309.49 | Up $0.75 | $309.49 | $308.75 | 1,700 |
| 10:26 AM | $308.75 | Up $0.74 | $308.75 | $308.00 | 200 |
| 10:25 AM | $308.01 | Down $ -0.57 | $308.01 | $308.00 | 200 |
| 10:23 AM | $308.58 | Down $ -0.42 | $308.75 | $308.58 | 600 |
| 10:23 AM | $308.58 | Up $0.00 | $308.75 | $308.58 | 0 |
| 10:22 AM | $309.00 | Up $0.00 | $309.00 | $309.00 | 100 |
| 10:21 AM | $309.00 | Down $ -0.39 | $309.07 | $309.00 | 1,200 |
| 10:17 AM | $309.40 | Down $ -0.25 | $309.40 | $309.40 | 100 |
| 10:17 AM | $309.40 | Up $0.00 | $309.40 | $309.40 | 0 |
| 10:17 AM | $309.40 | Up $0.00 | $309.40 | $309.40 | 0 |
| 10:17 AM | $309.40 | Up $0.00 | $309.40 | $309.40 | 0 |
| 10:15 AM | $309.64 | Up $1.70 | $309.64 | $307.75 | 5,600 |
| 10:15 AM | $309.64 | Up $0.00 | $309.64 | $307.75 | 0 |
| 10:14 AM | $307.94 | Up $0.40 | $308.04 | $307.94 | 300 |
| 10:13 AM | $307.54 | Down $ -0.16 | $307.70 | $307.54 | 600 |
| 10:12 AM | $307.70 | Down $ -1.55 | $308.75 | $307.70 | 4,200 |
| 10:09 AM | $309.25 | Up $0.21 | $309.25 | $309.25 | 100 |
| 10:09 AM | $309.25 | Up $0.00 | $309.25 | $309.25 | 0 |
| 10:09 AM | $309.25 | Up $0.00 | $309.25 | $309.25 | 0 |
| 10:07 AM | $309.04 | Up $0.50 | $309.04 | $309.02 | 700 |
| 10:07 AM | $309.04 | Up $0.00 | $309.04 | $309.02 | 0 |
| 10:06 AM | $308.54 | Up $0.47 | $309.01 | $308.08 | 400 |
| 10:05 AM | $308.07 | Down $ -1.18 | $309.04 | $308.07 | 2,000 |
| 10:04 AM | $309.25 | Down $ -0.50 | $309.50 | $309.25 | 1,100 |
| 10:03 AM | $309.75 | Down $ -0.40 | $309.75 | $309.75 | 1,100 |
| 10:02 AM | $310.15 | Down $ -0.36 | $310.33 | $310.13 | 1,700 |
| 10:01 AM | $310.51 | Down $ -0.02 | $310.51 | $310.13 | 900 |
| 10:00 AM | $310.53 | Up $0.82 | $310.53 | $309.72 | 600 |
| 09:54 AM | $309.71 | Down $ -0.29 | $310.13 | $309.71 | 600 |
| 09:54 AM | $309.71 | Up $0.00 | $310.13 | $309.71 | 0 |
| 09:54 AM | $309.71 | Up $0.00 | $310.13 | $309.71 | 0 |
| 09:54 AM | $309.71 | Up $0.00 | $310.13 | $309.71 | 0 |
| 09:54 AM | $309.71 | Up $0.00 | $310.13 | $309.71 | 0 |
| 09:54 AM | $309.71 | Up $0.00 | $310.13 | $309.71 | 0 |
| 09:53 AM | $310.00 | Down $ -0.13 | $310.54 | $310.00 | 900 |
| 09:51 AM | $310.13 | Down $0.00 | $310.53 | $310.13 | 1,000 |
| 09:51 AM | $310.13 | Up $0.00 | $310.53 | $310.13 | 0 |
| 09:50 AM | $310.13 | Up $0.64 | $310.13 | $309.48 | 1,700 |
| 09:49 AM | $309.49 | Up $0.41 | $309.49 | $309.49 | 100 |
| 09:48 AM | $309.08 | Up $0.05 | $309.10 | $309.08 | 900 |
| 09:46 AM | $309.03 | Down $ -0.97 | $309.72 | $309.03 | 1,200 |
| 09:46 AM | $309.03 | Up $0.00 | $309.72 | $309.03 | 0 |
| 09:45 AM | $310.00 | Up $1.00 | $310.00 | $309.63 | 900 |
| 09:44 AM | $309.00 | Up $0.50 | $309.20 | $308.85 | 1,300 |
| 09:42 AM | $308.50 | Down $ -1.57 | $310.30 | $308.05 | 4,400 |
| 09:42 AM | $308.50 | Up $0.00 | $310.30 | $308.05 | 0 |
| 09:40 AM | $310.07 | Down $ -0.56 | $310.07 | $310.07 | 100 |
| 09:40 AM | $310.07 | Up $0.00 | $310.07 | $310.07 | 0 |
| 09:39 AM | $310.63 | Down $ -2.42 | $313.28 | $310.63 | 3,000 |
| 09:34 AM | $313.05 | Up $0.55 | $313.05 | $312.97 | 200 |
| 09:34 AM | $313.05 | Up $0.00 | $313.05 | $312.97 | 0 |
| 09:34 AM | $313.05 | Up $0.00 | $313.05 | $312.97 | 0 |
| 09:34 AM | $313.05 | Up $0.00 | $313.05 | $312.97 | 0 |
| 09:34 AM | $313.05 | Up $0.00 | $313.05 | $312.97 | 0 |
| 09:33 AM | $312.50 | Down $ -0.46 | $313.00 | $312.50 | 1,000 |
| 09:32 AM | $312.96 | Down $ -3.53 | $315.13 | $311.17 | 5,000 |
| 09:30 AM | $316.49 | Up $3.50 | $316.49 | $316.07 | 3,100 |
| 09:30 AM | $316.49 | Up $0.00 | $316.49 | $316.07 | 0 |
| Previous close | $312.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/06/2026 | $312.99 | $309.53 | $316.83 | $306.62 | 225,200 |
| 10/06/2026 | $301.93 | $301.88 | $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 |
| 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 |
Graphs are not available, please refer to the detailed table