Find a quote
BOMBARDIER INC., CL. B, SV
309.52 Down -0.97 (-0.31 %)
Delayed : 2026/06/15 16:11:00
- Previous close $310.49
- Opening $317.00
- Today High $317.48
- Today Low $308.17
- Price Bid $309.00
- Price Ask $309.00
- 52 Weeks High $329.16
- 52 Weeks Low $101.25
- Size Bid 1
- Size Ask 5
- Volume 216,484
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $309.52 | Down $ -0.14 | $309.52 | $309.52 | 29,500 |
| 03:59 PM | $309.66 | Down $ -0.28 | $309.96 | $309.31 | 3,900 |
| 03:58 PM | $309.94 | Up $0.74 | $309.99 | $309.04 | 8,100 |
| 03:57 PM | $309.20 | Up $0.13 | $309.20 | $308.92 | 1,000 |
| 03:56 PM | $309.07 | Up $0.03 | $309.07 | $308.61 | 3,800 |
| 03:55 PM | $309.04 | Up $0.42 | $309.04 | $308.55 | 3,000 |
| 03:54 PM | $308.62 | Down $ -0.16 | $309.13 | $308.60 | 2,900 |
| 03:53 PM | $308.78 | Down $ -0.22 | $309.04 | $308.17 | 1,100 |
| 03:52 PM | $309.00 | Down $ -0.21 | $309.54 | $308.85 | 4,700 |
| 03:51 PM | $309.21 | Down $ -0.67 | $309.88 | $309.21 | 1,700 |
| 03:50 PM | $309.88 | Up $0.40 | $309.88 | $309.39 | 2,300 |
| 03:48 PM | $309.48 | Down $ -0.96 | $311.08 | $309.48 | 3,700 |
| 03:48 PM | $309.48 | Up $0.00 | $311.08 | $309.48 | 0 |
| 03:47 PM | $310.44 | Down $ -1.24 | $311.28 | $310.43 | 2,100 |
| 03:46 PM | $311.68 | Down $ -1.01 | $312.57 | $311.50 | 3,700 |
| 03:45 PM | $312.68 | Up $0.47 | $312.68 | $312.46 | 200 |
| 03:44 PM | $312.21 | Down $ -0.63 | $312.21 | $312.21 | 100 |
| 03:42 PM | $312.84 | Up $0.29 | $312.84 | $312.30 | 1,200 |
| 03:42 PM | $312.84 | Up $0.00 | $312.84 | $312.30 | 0 |
| 03:41 PM | $312.55 | Up $0.00 | $312.55 | $312.55 | 100 |
| 03:40 PM | $312.55 | Up $0.25 | $312.59 | $312.30 | 1,200 |
| 03:39 PM | $312.30 | Up $0.29 | $312.30 | $312.30 | 200 |
| 03:38 PM | $312.01 | Down $ -0.54 | $312.01 | $312.01 | 200 |
| 03:37 PM | $312.55 | Up $0.02 | $312.55 | $312.55 | 200 |
| 03:36 PM | $312.53 | Up $0.23 | $312.53 | $312.01 | 200 |
| 03:35 PM | $312.30 | Up $0.49 | $312.30 | $312.30 | 100 |
| 03:34 PM | $311.81 | Down $ -0.74 | $312.55 | $311.81 | 500 |
| 03:32 PM | $312.55 | Up $0.75 | $312.55 | $311.83 | 400 |
| 03:32 PM | $312.55 | Up $0.00 | $312.55 | $311.83 | 0 |
| 03:29 PM | $311.80 | Down $ -0.10 | $311.83 | $311.80 | 600 |
| 03:29 PM | $311.80 | Up $0.00 | $311.83 | $311.80 | 0 |
| 03:29 PM | $311.80 | Up $0.00 | $311.83 | $311.80 | 0 |
| 03:28 PM | $311.90 | Down $ -0.03 | $311.90 | $311.90 | 100 |
| 03:27 PM | $311.93 | Down $ -0.07 | $311.93 | $311.93 | 300 |
| 03:26 PM | $312.00 | Up $0.06 | $312.02 | $312.00 | 1,300 |
| 03:21 PM | $311.94 | Down $ -1.17 | $313.07 | $311.94 | 2,600 |
| 03:21 PM | $311.94 | Up $0.00 | $313.07 | $311.94 | 0 |
| 03:21 PM | $311.94 | Up $0.00 | $313.07 | $311.94 | 0 |
| 03:21 PM | $311.94 | Up $0.00 | $313.07 | $311.94 | 0 |
| 03:21 PM | $311.94 | Up $0.00 | $313.07 | $311.94 | 0 |
| 03:20 PM | $313.11 | Up $0.54 | $313.11 | $313.11 | 100 |
| 03:19 PM | $312.57 | Down $ -0.03 | $313.12 | $312.57 | 400 |
| 03:18 PM | $312.60 | Down $ -0.49 | $312.85 | $312.60 | 200 |
| 03:16 PM | $313.09 | Up $0.49 | $313.09 | $313.09 | 100 |
| 03:16 PM | $313.09 | Up $0.00 | $313.09 | $313.09 | 0 |
| 03:15 PM | $312.60 | Down $ -0.38 | $313.14 | $312.60 | 1,100 |
| 03:14 PM | $312.98 | Up $0.00 | $312.98 | $312.98 | 400 |
| 03:13 PM | $312.98 | Up $0.27 | $312.98 | $312.71 | 1,600 |
| 03:11 PM | $312.71 | Down $0.00 | $312.71 | $312.71 | 100 |
| 03:11 PM | $312.71 | Up $0.00 | $312.71 | $312.71 | 0 |
| 03:08 PM | $312.72 | Up $0.00 | $312.72 | $312.72 | 100 |
| 03:08 PM | $312.72 | Up $0.00 | $312.72 | $312.72 | 0 |
| 03:08 PM | $312.72 | Up $0.00 | $312.72 | $312.72 | 0 |
| 03:05 PM | $312.72 | Up $0.30 | $312.98 | $312.41 | 1,000 |
| 03:05 PM | $312.72 | Up $0.00 | $312.98 | $312.41 | 0 |
| 03:05 PM | $312.72 | Up $0.00 | $312.98 | $312.41 | 0 |
| 03:04 PM | $312.41 | Up $0.34 | $312.41 | $312.41 | 100 |
| 03:03 PM | $312.08 | Down $ -0.35 | $312.08 | $312.08 | 200 |
| 02:59 PM | $312.42 | Up $0.01 | $312.42 | $312.42 | 100 |
| 02:59 PM | $312.42 | Up $0.00 | $312.42 | $312.42 | 0 |
| 02:59 PM | $312.42 | Up $0.00 | $312.42 | $312.42 | 0 |
| 02:59 PM | $312.42 | Up $0.00 | $312.42 | $312.42 | 0 |
| 02:58 PM | $312.41 | Up $0.46 | $312.41 | $312.41 | 100 |
| 02:56 PM | $311.95 | Up $0.02 | $311.95 | $311.93 | 800 |
| 02:56 PM | $311.95 | Up $0.00 | $311.95 | $311.93 | 0 |
| 02:55 PM | $311.93 | Up $0.40 | $311.93 | $311.93 | 400 |
| 02:52 PM | $311.53 | Down $ -0.41 | $311.59 | $311.53 | 700 |
| 02:52 PM | $311.53 | Up $0.00 | $311.59 | $311.53 | 0 |
| 02:52 PM | $311.53 | Up $0.00 | $311.59 | $311.53 | 0 |
| 02:50 PM | $311.94 | Down $ -0.01 | $311.94 | $311.94 | 100 |
| 02:50 PM | $311.94 | Up $0.00 | $311.94 | $311.94 | 0 |
| 02:46 PM | $311.95 | Up $0.20 | $311.95 | $311.57 | 1,400 |
| 02:46 PM | $311.95 | Up $0.00 | $311.95 | $311.57 | 0 |
| 02:46 PM | $311.95 | Up $0.00 | $311.95 | $311.57 | 0 |
| 02:46 PM | $311.95 | Up $0.00 | $311.95 | $311.57 | 0 |
| 02:45 PM | $311.75 | Up $0.41 | $311.75 | $311.57 | 200 |
| 02:44 PM | $311.34 | Down $ -0.39 | $311.34 | $311.34 | 300 |
| 02:43 PM | $311.73 | Up $0.21 | $311.73 | $311.57 | 200 |
| 02:40 PM | $311.53 | Up $0.09 | $311.53 | $311.53 | 200 |
| 02:40 PM | $311.53 | Up $0.00 | $311.53 | $311.53 | 0 |
| 02:40 PM | $311.53 | Up $0.00 | $311.53 | $311.53 | 0 |
| 02:38 PM | $311.43 | Down $ -0.34 | $311.75 | $311.43 | 200 |
| 02:38 PM | $311.43 | Up $0.00 | $311.75 | $311.43 | 0 |
| 02:37 PM | $311.77 | Up $0.00 | $311.77 | $311.77 | 100 |
| 02:36 PM | $311.77 | Down $ -0.03 | $311.77 | $311.77 | 100 |
| 02:35 PM | $311.80 | Up $0.22 | $311.80 | $311.80 | 100 |
| 02:30 PM | $311.58 | Down $ -0.13 | $311.71 | $311.58 | 1,800 |
| 02:30 PM | $311.58 | Up $0.00 | $311.71 | $311.58 | 0 |
| 02:30 PM | $311.58 | Up $0.00 | $311.71 | $311.58 | 0 |
| 02:30 PM | $311.58 | Up $0.00 | $311.71 | $311.58 | 0 |
| 02:30 PM | $311.58 | Up $0.00 | $311.71 | $311.58 | 0 |
| 02:28 PM | $311.71 | Down $ -0.31 | $311.97 | $311.71 | 800 |
| 02:28 PM | $311.71 | Up $0.00 | $311.97 | $311.71 | 0 |
| 02:27 PM | $312.02 | Down $ -0.22 | $312.02 | $311.64 | 200 |
| 02:23 PM | $312.24 | Up $0.49 | $312.24 | $311.75 | 900 |
| 02:23 PM | $312.24 | Up $0.00 | $312.24 | $311.75 | 0 |
| 02:23 PM | $312.24 | Up $0.00 | $312.24 | $311.75 | 0 |
| 02:23 PM | $312.24 | Up $0.00 | $312.24 | $311.75 | 0 |
| 02:22 PM | $311.75 | Down $ -0.20 | $311.75 | $311.24 | 200 |
| 02:21 PM | $311.95 | Up $0.09 | $311.95 | $311.95 | 100 |
| 02:10 PM | $311.86 | Down $ -0.44 | $311.91 | $311.85 | 800 |
| 02:10 PM | $311.86 | Up $0.00 | $311.91 | $311.85 | 0 |
| 02:10 PM | $311.86 | Up $0.00 | $311.91 | $311.85 | 0 |
| 02:10 PM | $311.86 | Up $0.00 | $311.91 | $311.85 | 0 |
| 02:10 PM | $311.86 | Up $0.00 | $311.91 | $311.85 | 0 |
| 02:10 PM | $311.86 | Up $0.00 | $311.91 | $311.85 | 0 |
| 02:10 PM | $311.86 | Up $0.00 | $311.91 | $311.85 | 0 |
| 02:10 PM | $311.86 | Up $0.00 | $311.91 | $311.85 | 0 |
| 02:10 PM | $311.86 | Up $0.00 | $311.91 | $311.85 | 0 |
| 02:10 PM | $311.86 | Up $0.00 | $311.91 | $311.85 | 0 |
| 02:10 PM | $311.86 | Up $0.00 | $311.91 | $311.85 | 0 |
| 02:09 PM | $312.30 | Down $ -0.09 | $312.30 | $312.00 | 900 |
| 02:07 PM | $312.39 | Down $ -0.35 | $312.70 | $312.39 | 900 |
| 02:07 PM | $312.39 | Up $0.00 | $312.70 | $312.39 | 0 |
| 02:05 PM | $312.74 | Down $ -0.24 | $312.74 | $312.74 | 100 |
| 02:05 PM | $312.74 | Up $0.00 | $312.74 | $312.74 | 0 |
| 02:02 PM | $312.98 | Up $0.28 | $313.03 | $312.63 | 2,900 |
| 02:02 PM | $312.98 | Up $0.00 | $313.03 | $312.63 | 0 |
| 02:02 PM | $312.98 | Up $0.00 | $313.03 | $312.63 | 0 |
| 02:01 PM | $312.70 | Down $ -0.27 | $312.70 | $312.70 | 100 |
| 01:57 PM | $312.97 | Up $0.28 | $312.97 | $312.97 | 100 |
| 01:57 PM | $312.97 | Up $0.00 | $312.97 | $312.97 | 0 |
| 01:57 PM | $312.97 | Up $0.00 | $312.97 | $312.97 | 0 |
| 01:57 PM | $312.97 | Up $0.00 | $312.97 | $312.97 | 0 |
| 01:55 PM | $312.69 | Down $ -0.28 | $312.69 | $312.69 | 100 |
| 01:55 PM | $312.69 | Up $0.00 | $312.69 | $312.69 | 0 |
| 01:54 PM | $312.97 | Up $0.28 | $312.97 | $312.97 | 100 |
| 01:52 PM | $312.69 | Down $ -0.37 | $312.69 | $312.69 | 100 |
| 01:52 PM | $312.69 | Up $0.00 | $312.69 | $312.69 | 0 |
| 01:46 PM | $313.06 | Up $0.39 | $313.35 | $312.72 | 800 |
| 01:46 PM | $313.06 | Up $0.00 | $313.35 | $312.72 | 0 |
| 01:46 PM | $313.06 | Up $0.00 | $313.35 | $312.72 | 0 |
| 01:46 PM | $313.06 | Up $0.00 | $313.35 | $312.72 | 0 |
| 01:46 PM | $313.06 | Up $0.00 | $313.35 | $312.72 | 0 |
| 01:46 PM | $313.06 | Up $0.00 | $313.35 | $312.72 | 0 |
| 01:45 PM | $312.67 | Down $ -0.39 | $312.73 | $312.56 | 700 |
| 01:44 PM | $313.06 | Up $0.16 | $313.06 | $313.06 | 100 |
| 01:42 PM | $312.90 | Down $0.00 | $312.90 | $312.90 | 1,300 |
| 01:42 PM | $312.90 | Up $0.00 | $312.90 | $312.90 | 0 |
| 01:39 PM | $312.91 | Down $ -0.17 | $312.91 | $312.91 | 100 |
| 01:39 PM | $312.91 | Up $0.00 | $312.91 | $312.91 | 0 |
| 01:39 PM | $312.91 | Up $0.00 | $312.91 | $312.91 | 0 |
| 01:34 PM | $313.07 | Up $0.24 | $313.07 | $313.07 | 200 |
| 01:34 PM | $313.07 | Up $0.00 | $313.07 | $313.07 | 0 |
| 01:34 PM | $313.07 | Up $0.00 | $313.07 | $313.07 | 0 |
| 01:34 PM | $313.07 | Up $0.00 | $313.07 | $313.07 | 0 |
| 01:34 PM | $313.07 | Up $0.00 | $313.07 | $313.07 | 0 |
| 01:29 PM | $312.83 | Up $0.34 | $313.08 | $312.60 | 800 |
| 01:29 PM | $312.83 | Up $0.00 | $313.08 | $312.60 | 0 |
| 01:29 PM | $312.83 | Up $0.00 | $313.08 | $312.60 | 0 |
| 01:29 PM | $312.83 | Up $0.00 | $313.08 | $312.60 | 0 |
| 01:29 PM | $312.83 | Up $0.00 | $313.08 | $312.60 | 0 |
| 01:19 PM | $312.49 | Down $ -0.85 | $313.03 | $312.49 | 1,200 |
| 01:19 PM | $312.49 | Up $0.00 | $313.03 | $312.49 | 0 |
| 01:19 PM | $312.49 | Up $0.00 | $313.03 | $312.49 | 0 |
| 01:19 PM | $312.49 | Up $0.00 | $313.03 | $312.49 | 0 |
| 01:19 PM | $312.49 | Up $0.00 | $313.03 | $312.49 | 0 |
| 01:19 PM | $312.49 | Up $0.00 | $313.03 | $312.49 | 0 |
| 01:19 PM | $312.49 | Up $0.00 | $313.03 | $312.49 | 0 |
| 01:19 PM | $312.49 | Up $0.00 | $313.03 | $312.49 | 0 |
| 01:19 PM | $312.49 | Up $0.00 | $313.03 | $312.49 | 0 |
| 01:19 PM | $312.49 | Up $0.00 | $313.03 | $312.49 | 0 |
| 01:16 PM | $313.34 | Up $0.63 | $313.34 | $313.12 | 1,000 |
| 01:16 PM | $313.34 | Up $0.00 | $313.34 | $313.12 | 0 |
| 01:16 PM | $313.34 | Up $0.00 | $313.34 | $313.12 | 0 |
| 01:10 PM | $312.71 | Down $ -0.39 | $313.08 | $312.70 | 1,100 |
| 01:10 PM | $312.71 | Up $0.00 | $313.08 | $312.70 | 0 |
| 01:10 PM | $312.71 | Up $0.00 | $313.08 | $312.70 | 0 |
| 01:10 PM | $312.71 | Up $0.00 | $313.08 | $312.70 | 0 |
| 01:10 PM | $312.71 | Up $0.00 | $313.08 | $312.70 | 0 |
| 01:10 PM | $312.71 | Up $0.00 | $313.08 | $312.70 | 0 |
| 01:07 PM | $313.10 | Up $0.12 | $313.10 | $313.09 | 600 |
| 01:07 PM | $313.10 | Up $0.00 | $313.10 | $313.09 | 0 |
| 01:07 PM | $313.10 | Up $0.00 | $313.10 | $313.09 | 0 |
| 01:00 PM | $312.98 | Up $0.60 | $313.10 | $312.51 | 800 |
| 01:00 PM | $312.98 | Up $0.00 | $313.10 | $312.51 | 0 |
| 01:00 PM | $312.98 | Up $0.00 | $313.10 | $312.51 | 0 |
| 01:00 PM | $312.98 | Up $0.00 | $313.10 | $312.51 | 0 |
| 01:00 PM | $312.98 | Up $0.00 | $313.10 | $312.51 | 0 |
| 01:00 PM | $312.98 | Up $0.00 | $313.10 | $312.51 | 0 |
| 01:00 PM | $312.98 | Up $0.00 | $313.10 | $312.51 | 0 |
| 12:52 PM | $312.39 | Down $0.00 | $312.39 | $312.38 | 300 |
| 12:52 PM | $312.39 | Up $0.00 | $312.39 | $312.38 | 0 |
| 12:52 PM | $312.39 | Up $0.00 | $312.39 | $312.38 | 0 |
| 12:52 PM | $312.39 | Up $0.00 | $312.39 | $312.38 | 0 |
| 12:52 PM | $312.39 | Up $0.00 | $312.39 | $312.38 | 0 |
| 12:52 PM | $312.39 | Up $0.00 | $312.39 | $312.38 | 0 |
| 12:52 PM | $312.39 | Up $0.00 | $312.39 | $312.38 | 0 |
| 12:52 PM | $312.39 | Up $0.00 | $312.39 | $312.38 | 0 |
| 12:51 PM | $312.39 | Up $0.01 | $312.39 | $312.39 | 100 |
| 12:50 PM | $312.38 | Up $0.17 | $312.38 | $312.09 | 200 |
| 12:45 PM | $312.21 | Down $ -0.03 | $312.22 | $312.21 | 500 |
| 12:45 PM | $312.21 | Up $0.00 | $312.22 | $312.21 | 0 |
| 12:45 PM | $312.21 | Up $0.00 | $312.22 | $312.21 | 0 |
| 12:45 PM | $312.21 | Up $0.00 | $312.22 | $312.21 | 0 |
| 12:45 PM | $312.21 | Up $0.00 | $312.22 | $312.21 | 0 |
| 12:43 PM | $312.24 | Up $0.24 | $312.24 | $311.90 | 700 |
| 12:43 PM | $312.24 | Up $0.00 | $312.24 | $311.90 | 0 |
| 12:42 PM | $312.00 | Down $ -0.53 | $312.50 | $312.00 | 900 |
| 12:35 PM | $312.53 | Down $ -0.54 | $313.12 | $312.53 | 5,600 |
| 12:35 PM | $312.53 | Up $0.00 | $313.12 | $312.53 | 0 |
| 12:35 PM | $312.53 | Up $0.00 | $313.12 | $312.53 | 0 |
| 12:35 PM | $312.53 | Up $0.00 | $313.12 | $312.53 | 0 |
| 12:35 PM | $312.53 | Up $0.00 | $313.12 | $312.53 | 0 |
| 12:35 PM | $312.53 | Up $0.00 | $313.12 | $312.53 | 0 |
| 12:35 PM | $312.53 | Up $0.00 | $313.12 | $312.53 | 0 |
| 12:34 PM | $313.07 | Up $0.16 | $313.07 | $313.07 | 100 |
| 12:31 PM | $312.91 | Up $0.17 | $312.91 | $312.91 | 100 |
| 12:31 PM | $312.91 | Up $0.00 | $312.91 | $312.91 | 0 |
| 12:31 PM | $312.91 | Up $0.00 | $312.91 | $312.91 | 0 |
| 12:23 PM | $312.74 | Up $0.00 | $312.74 | $312.74 | 200 |
| 12:23 PM | $312.74 | Up $0.00 | $312.74 | $312.74 | 0 |
| 12:23 PM | $312.74 | Up $0.00 | $312.74 | $312.74 | 0 |
| 12:23 PM | $312.74 | Up $0.00 | $312.74 | $312.74 | 0 |
| 12:23 PM | $312.74 | Up $0.00 | $312.74 | $312.74 | 0 |
| 12:23 PM | $312.74 | Up $0.00 | $312.74 | $312.74 | 0 |
| 12:23 PM | $312.74 | Up $0.00 | $312.74 | $312.74 | 0 |
| 12:23 PM | $312.74 | Up $0.00 | $312.74 | $312.74 | 0 |
| 12:20 PM | $312.74 | Down $ -0.43 | $312.74 | $312.72 | 300 |
| 12:20 PM | $312.74 | Up $0.00 | $312.74 | $312.72 | 0 |
| 12:20 PM | $312.74 | Up $0.00 | $312.74 | $312.72 | 0 |
| 12:18 PM | $313.17 | Up $0.25 | $313.17 | $313.16 | 300 |
| 12:18 PM | $313.17 | Up $0.00 | $313.17 | $313.16 | 0 |
| 12:16 PM | $312.92 | Up $0.32 | $312.92 | $312.92 | 200 |
| 12:16 PM | $312.92 | Up $0.00 | $312.92 | $312.92 | 0 |
| 12:14 PM | $312.60 | Up $0.10 | $312.93 | $312.60 | 200 |
| 12:14 PM | $312.60 | Up $0.00 | $312.93 | $312.60 | 0 |
| 12:09 PM | $312.50 | Up $0.15 | $312.53 | $312.48 | 900 |
| 12:09 PM | $312.50 | Up $0.00 | $312.53 | $312.48 | 0 |
| 12:09 PM | $312.50 | Up $0.00 | $312.53 | $312.48 | 0 |
| 12:09 PM | $312.50 | Up $0.00 | $312.53 | $312.48 | 0 |
| 12:09 PM | $312.50 | Up $0.00 | $312.53 | $312.48 | 0 |
| 12:07 PM | $312.35 | Up $0.18 | $312.35 | $312.35 | 100 |
| 12:07 PM | $312.35 | Up $0.00 | $312.35 | $312.35 | 0 |
| 12:05 PM | $312.18 | Up $0.12 | $312.18 | $312.18 | 100 |
| 12:05 PM | $312.18 | Up $0.00 | $312.18 | $312.18 | 0 |
| 11:59 AM | $312.06 | Down $ -0.09 | $312.06 | $312.06 | 100 |
| 11:59 AM | $312.06 | Up $0.00 | $312.06 | $312.06 | 0 |
| 11:59 AM | $312.06 | Up $0.00 | $312.06 | $312.06 | 0 |
| 11:59 AM | $312.06 | Up $0.00 | $312.06 | $312.06 | 0 |
| 11:59 AM | $312.06 | Up $0.00 | $312.06 | $312.06 | 0 |
| 11:59 AM | $312.06 | Up $0.00 | $312.06 | $312.06 | 0 |
| 11:57 AM | $312.15 | Up $0.03 | $312.21 | $312.15 | 400 |
| 11:57 AM | $312.15 | Up $0.00 | $312.21 | $312.15 | 0 |
| 11:56 AM | $312.12 | Up $0.16 | $312.12 | $312.12 | 100 |
| 11:46 AM | $311.96 | Down $ -0.68 | $311.96 | $311.96 | 100 |
| 11:46 AM | $311.96 | Up $0.00 | $311.96 | $311.96 | 0 |
| 11:46 AM | $311.96 | Up $0.00 | $311.96 | $311.96 | 0 |
| 11:46 AM | $311.96 | Up $0.00 | $311.96 | $311.96 | 0 |
| 11:46 AM | $311.96 | Up $0.00 | $311.96 | $311.96 | 0 |
| 11:46 AM | $311.96 | Up $0.00 | $311.96 | $311.96 | 0 |
| 11:46 AM | $311.96 | Up $0.00 | $311.96 | $311.96 | 0 |
| 11:46 AM | $311.96 | Up $0.00 | $311.96 | $311.96 | 0 |
| 11:46 AM | $311.96 | Up $0.00 | $311.96 | $311.96 | 0 |
| 11:46 AM | $311.96 | Up $0.00 | $311.96 | $311.96 | 0 |
| 11:45 AM | $312.64 | Up $0.49 | $312.64 | $312.64 | 100 |
| 11:41 AM | $312.15 | Down $ -0.60 | $312.55 | $312.15 | 900 |
| 11:41 AM | $312.15 | Up $0.00 | $312.55 | $312.15 | 0 |
| 11:41 AM | $312.15 | Up $0.00 | $312.55 | $312.15 | 0 |
| 11:41 AM | $312.15 | Up $0.00 | $312.55 | $312.15 | 0 |
| 11:38 AM | $312.75 | Up $0.01 | $312.75 | $312.75 | 100 |
| 11:38 AM | $312.75 | Up $0.00 | $312.75 | $312.75 | 0 |
| 11:38 AM | $312.75 | Up $0.00 | $312.75 | $312.75 | 0 |
| 11:36 AM | $312.74 | Up $0.16 | $312.74 | $312.74 | 100 |
| 11:36 AM | $312.74 | Up $0.00 | $312.74 | $312.74 | 0 |
| 11:32 AM | $312.58 | Up $0.29 | $312.72 | $312.58 | 500 |
| 11:32 AM | $312.58 | Up $0.00 | $312.72 | $312.58 | 0 |
| 11:32 AM | $312.58 | Up $0.00 | $312.72 | $312.58 | 0 |
| 11:32 AM | $312.58 | Up $0.00 | $312.72 | $312.58 | 0 |
| 11:31 AM | $312.29 | Down $ -0.31 | $312.33 | $312.10 | 800 |
| 11:30 AM | $312.60 | Down $ -0.73 | $312.62 | $312.50 | 700 |
| 11:29 AM | $313.33 | Up $0.82 | $313.33 | $312.83 | 1,500 |
| 11:28 AM | $312.51 | Up $0.01 | $312.51 | $312.50 | 400 |
| 11:27 AM | $312.50 | Up $0.77 | $312.50 | $312.42 | 300 |
| 11:25 AM | $311.73 | Up $1.40 | $311.73 | $310.67 | 1,500 |
| 11:25 AM | $311.73 | Up $0.00 | $311.73 | $310.67 | 0 |
| 11:24 AM | $310.33 | Up $0.71 | $310.33 | $310.00 | 1,200 |
| 11:21 AM | $309.62 | Up $0.00 | $309.62 | $309.62 | 100 |
| 11:21 AM | $309.62 | Up $0.00 | $309.62 | $309.62 | 0 |
| 11:21 AM | $309.62 | Up $0.00 | $309.62 | $309.62 | 0 |
| 11:20 AM | $309.62 | Up $0.12 | $309.62 | $309.62 | 100 |
| 11:19 AM | $309.50 | Up $0.17 | $309.50 | $309.50 | 200 |
| 11:18 AM | $309.33 | Up $0.42 | $309.33 | $309.33 | 200 |
| 11:17 AM | $308.91 | Down $ -0.46 | $309.12 | $308.91 | 800 |
| 11:16 AM | $309.37 | Down $ -0.63 | $309.50 | $309.37 | 300 |
| 11:15 AM | $310.00 | Down $ -1.10 | $310.56 | $310.00 | 2,400 |
| 11:14 AM | $311.10 | Up $0.44 | $311.10 | $311.05 | 500 |
| 11:11 AM | $310.66 | Down $ -0.81 | $311.17 | $310.66 | 900 |
| 11:11 AM | $310.66 | Up $0.00 | $311.17 | $310.66 | 0 |
| 11:11 AM | $310.66 | Up $0.00 | $311.17 | $310.66 | 0 |
| 11:09 AM | $311.47 | Down $ -0.79 | $312.30 | $311.47 | 4,400 |
| 11:09 AM | $311.47 | Up $0.00 | $312.30 | $311.47 | 0 |
| 11:08 AM | $312.26 | Up $0.61 | $312.26 | $311.80 | 200 |
| 11:07 AM | $311.65 | Down $ -0.03 | $312.03 | $311.65 | 500 |
| 11:03 AM | $311.68 | Down $ -0.02 | $311.69 | $311.68 | 200 |
| 11:03 AM | $311.68 | Up $0.00 | $311.69 | $311.68 | 0 |
| 11:03 AM | $311.68 | Up $0.00 | $311.69 | $311.68 | 0 |
| 11:03 AM | $311.68 | Up $0.00 | $311.69 | $311.68 | 0 |
| 11:02 AM | $311.70 | Down $ -0.25 | $311.71 | $311.70 | 200 |
| 11:01 AM | $311.95 | Up $0.00 | $312.00 | $311.95 | 300 |
| 10:59 AM | $311.95 | Up $0.24 | $311.95 | $311.95 | 100 |
| 10:59 AM | $311.95 | Up $0.00 | $311.95 | $311.95 | 0 |
| 10:58 AM | $311.71 | Down $ -1.43 | $313.13 | $311.71 | 1,900 |
| 10:57 AM | $313.14 | Down $ -0.06 | $313.14 | $313.14 | 100 |
| 10:56 AM | $313.20 | Down $ -0.49 | $313.20 | $313.20 | 100 |
| 10:55 AM | $313.69 | Up $0.51 | $313.69 | $313.03 | 200 |
| 10:46 AM | $313.18 | Down $ -0.82 | $313.41 | $313.18 | 600 |
| 10:46 AM | $313.18 | Up $0.00 | $313.41 | $313.18 | 0 |
| 10:46 AM | $313.18 | Up $0.00 | $313.41 | $313.18 | 0 |
| 10:46 AM | $313.18 | Up $0.00 | $313.41 | $313.18 | 0 |
| 10:46 AM | $313.18 | Up $0.00 | $313.41 | $313.18 | 0 |
| 10:46 AM | $313.18 | Up $0.00 | $313.41 | $313.18 | 0 |
| 10:46 AM | $313.18 | Up $0.00 | $313.41 | $313.18 | 0 |
| 10:46 AM | $313.18 | Up $0.00 | $313.41 | $313.18 | 0 |
| 10:46 AM | $313.18 | Up $0.00 | $313.41 | $313.18 | 0 |
| 10:43 AM | $314.00 | Up $0.68 | $314.00 | $313.72 | 1,100 |
| 10:43 AM | $314.00 | Up $0.00 | $314.00 | $313.72 | 0 |
| 10:43 AM | $314.00 | Up $0.00 | $314.00 | $313.72 | 0 |
| 10:42 AM | $313.32 | Up $0.00 | $313.32 | $313.32 | 100 |
| 10:41 AM | $313.32 | Down $ -0.44 | $313.33 | $313.32 | 4,000 |
| 10:39 AM | $313.76 | Up $0.12 | $313.76 | $313.76 | 100 |
| 10:39 AM | $313.76 | Up $0.00 | $313.76 | $313.76 | 0 |
| 10:36 AM | $313.64 | Up $0.02 | $313.64 | $313.63 | 300 |
| 10:36 AM | $313.64 | Up $0.00 | $313.64 | $313.63 | 0 |
| 10:36 AM | $313.64 | Up $0.00 | $313.64 | $313.63 | 0 |
| 10:35 AM | $313.62 | Up $0.18 | $313.62 | $313.62 | 100 |
| 10:33 AM | $313.44 | Down $ -0.02 | $313.44 | $313.44 | 200 |
| 10:33 AM | $313.44 | Up $0.00 | $313.44 | $313.44 | 0 |
| 10:32 AM | $313.46 | Up $0.34 | $313.48 | $313.00 | 1,600 |
| 10:31 AM | $313.12 | Down $ -0.51 | $313.22 | $313.12 | 300 |
| 10:30 AM | $313.63 | Up $0.35 | $313.63 | $313.59 | 600 |
| 10:29 AM | $313.28 | Down $ -0.12 | $313.54 | $313.28 | 700 |
| 10:28 AM | $313.40 | Down $ -0.14 | $313.49 | $313.40 | 500 |
| 10:27 AM | $313.54 | Down $ -0.39 | $313.54 | $313.54 | 100 |
| 10:26 AM | $313.93 | Down $ -0.32 | $314.20 | $313.93 | 1,100 |
| 10:24 AM | $314.25 | Up $0.11 | $314.25 | $314.25 | 200 |
| 10:24 AM | $314.25 | Up $0.00 | $314.25 | $314.25 | 0 |
| 10:22 AM | $314.14 | Down $ -0.11 | $314.39 | $314.14 | 2,800 |
| 10:22 AM | $314.14 | Up $0.00 | $314.39 | $314.14 | 0 |
| 10:21 AM | $314.25 | Down $ -0.29 | $314.26 | $314.25 | 900 |
| 10:20 AM | $314.54 | Down $0.00 | $314.54 | $314.09 | 200 |
| 10:19 AM | $314.54 | Down $ -0.20 | $314.54 | $314.54 | 200 |
| 10:16 AM | $314.74 | Down $ -0.69 | $315.41 | $314.74 | 1,300 |
| 10:16 AM | $314.74 | Up $0.00 | $315.41 | $314.74 | 0 |
| 10:16 AM | $314.74 | Up $0.00 | $315.41 | $314.74 | 0 |
| 10:13 AM | $315.43 | Down $ -0.06 | $315.43 | $315.25 | 800 |
| 10:13 AM | $315.43 | Up $0.00 | $315.43 | $315.25 | 0 |
| 10:13 AM | $315.43 | Up $0.00 | $315.43 | $315.25 | 0 |
| 10:12 AM | $315.49 | Up $0.49 | $315.49 | $315.45 | 600 |
| 10:11 AM | $315.00 | Down $ -0.43 | $315.00 | $315.00 | 200 |
| 10:10 AM | $315.43 | Up $0.04 | $315.43 | $315.05 | 200 |
| 10:09 AM | $315.39 | Down $ -0.07 | $315.45 | $315.39 | 300 |
| 10:08 AM | $315.46 | Down $ -0.74 | $316.21 | $315.46 | 6,000 |
| 10:07 AM | $316.20 | Down $ -0.34 | $316.54 | $316.20 | 200 |
| 10:06 AM | $316.54 | Up $0.30 | $316.60 | $315.80 | 3,400 |
| 10:05 AM | $316.24 | Up $0.74 | $316.24 | $316.24 | 100 |
| 10:04 AM | $315.50 | Up $0.00 | $315.50 | $315.40 | 1,400 |
| 10:00 AM | $315.50 | Up $0.01 | $315.50 | $315.50 | 100 |
| 10:00 AM | $315.50 | Up $0.00 | $315.50 | $315.50 | 0 |
| 10:00 AM | $315.50 | Up $0.00 | $315.50 | $315.50 | 0 |
| 10:00 AM | $315.50 | Up $0.00 | $315.50 | $315.50 | 0 |
| 09:59 AM | $315.49 | Up $0.28 | $315.50 | $315.49 | 200 |
| 09:56 AM | $315.21 | Up $0.01 | $315.24 | $315.00 | 800 |
| 09:56 AM | $315.21 | Up $0.00 | $315.24 | $315.00 | 0 |
| 09:56 AM | $315.21 | Up $0.00 | $315.24 | $315.00 | 0 |
| 09:55 AM | $315.20 | Down $ -1.54 | $316.35 | $315.20 | 1,100 |
| 09:54 AM | $316.74 | Up $0.56 | $316.74 | $316.74 | 100 |
| 09:53 AM | $316.18 | Up $0.62 | $316.76 | $316.18 | 1,400 |
| 09:48 AM | $315.56 | Down $ -1.44 | $316.69 | $315.25 | 3,400 |
| 09:48 AM | $315.56 | Up $0.00 | $316.69 | $315.25 | 0 |
| 09:48 AM | $315.56 | Up $0.00 | $316.69 | $315.25 | 0 |
| 09:48 AM | $315.56 | Up $0.00 | $316.69 | $315.25 | 0 |
| 09:48 AM | $315.56 | Up $0.00 | $316.69 | $315.25 | 0 |
| 09:47 AM | $317.00 | Up $0.04 | $317.00 | $316.94 | 600 |
| 09:46 AM | $316.96 | Down $ -0.04 | $317.48 | $316.67 | 1,000 |
| 09:45 AM | $317.00 | Up $2.00 | $317.20 | $316.25 | 2,400 |
| 09:43 AM | $315.00 | Up $0.60 | $315.53 | $315.00 | 1,000 |
| 09:43 AM | $315.00 | Up $0.00 | $315.53 | $315.00 | 0 |
| 09:42 AM | $314.40 | Down $ -0.30 | $314.40 | $314.40 | 1,200 |
| 09:40 AM | $314.70 | Down $ -0.30 | $315.00 | $314.68 | 2,600 |
| 09:40 AM | $314.70 | Up $0.00 | $315.00 | $314.68 | 0 |
| 09:39 AM | $315.00 | Down $ -0.77 | $315.50 | $315.00 | 1,100 |
| 09:36 AM | $315.77 | Down $ -0.22 | $317.00 | $315.51 | 5,400 |
| 09:36 AM | $315.77 | Up $0.00 | $317.00 | $315.51 | 0 |
| 09:36 AM | $315.77 | Up $0.00 | $317.00 | $315.51 | 0 |
| 09:35 AM | $315.99 | Up $0.06 | $315.99 | $314.98 | 800 |
| 09:33 AM | $315.93 | Up $0.05 | $315.93 | $315.93 | 100 |
| 09:33 AM | $315.93 | Up $0.00 | $315.93 | $315.93 | 0 |
| 09:32 AM | $315.88 | Up $2.54 | $315.88 | $315.88 | 100 |
| 09:31 AM | $313.34 | Down $ -2.61 | $314.61 | $313.17 | 3,300 |
| 09:30 AM | $315.95 | Up $5.46 | $317.00 | $315.95 | 6,500 |
| Previous close | $310.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table