Find a quote
BOMBARDIER INC., CL. B, SV
301.93 Down -3.90 (-1.29 %)
Delayed : 2026/06/10 17:00:00
- Previous close $305.83
- Opening $300.61
- Today High $308.46
- Today Low $298.02
- Price Bid $301.02
- Price Ask $301.02
- 52 Weeks High $329.16
- 52 Weeks Low $101.25
- Size Bid 1
- Size Ask 1
- Volume 357,062
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $301.93 | Up $0.39 | $301.93 | $301.93 | 140,600 |
| 03:59 PM | $301.54 | Down $ -0.86 | $302.40 | $301.45 | 9,500 |
| 03:58 PM | $302.40 | Up $0.27 | $302.42 | $301.89 | 4,100 |
| 03:57 PM | $302.13 | Down $ -0.31 | $302.45 | $302.13 | 1,800 |
| 03:56 PM | $302.45 | Down $ -0.06 | $302.55 | $302.26 | 2,700 |
| 03:55 PM | $302.50 | Down $ -0.06 | $302.76 | $302.20 | 1,800 |
| 03:54 PM | $302.56 | Up $0.21 | $302.56 | $302.34 | 3,800 |
| 03:53 PM | $302.35 | Down $ -0.38 | $302.76 | $302.35 | 600 |
| 03:52 PM | $302.73 | Up $0.21 | $302.74 | $302.66 | 1,100 |
| 03:51 PM | $302.52 | Up $0.04 | $302.52 | $302.47 | 1,000 |
| 03:50 PM | $302.48 | Up $0.59 | $302.68 | $301.58 | 3,800 |
| 03:49 PM | $301.89 | Up $0.21 | $301.89 | $301.72 | 3,400 |
| 03:48 PM | $301.68 | Up $0.53 | $301.69 | $301.18 | 300 |
| 03:47 PM | $301.16 | Down $ -0.59 | $301.16 | $301.16 | 100 |
| 03:45 PM | $301.74 | Up $0.40 | $301.74 | $301.74 | 100 |
| 03:45 PM | $301.74 | Up $0.00 | $301.74 | $301.74 | 0 |
| 03:42 PM | $301.34 | Up $0.80 | $301.34 | $300.62 | 1,800 |
| 03:42 PM | $301.34 | Up $0.00 | $301.34 | $300.62 | 0 |
| 03:42 PM | $301.34 | Up $0.00 | $301.34 | $300.62 | 0 |
| 03:41 PM | $300.54 | Up $0.09 | $300.54 | $300.54 | 300 |
| 03:39 PM | $300.45 | Up $0.34 | $300.46 | $300.35 | 900 |
| 03:39 PM | $300.45 | Up $0.00 | $300.46 | $300.35 | 0 |
| 03:36 PM | $300.11 | Down $ -0.29 | $300.26 | $300.11 | 700 |
| 03:36 PM | $300.11 | Up $0.00 | $300.26 | $300.11 | 0 |
| 03:36 PM | $300.11 | Up $0.00 | $300.26 | $300.11 | 0 |
| 03:35 PM | $300.40 | Up $0.20 | $300.41 | $300.20 | 1,800 |
| 03:34 PM | $300.20 | Up $0.09 | $300.20 | $300.09 | 1,600 |
| 03:33 PM | $300.11 | Up $0.11 | $300.11 | $300.06 | 600 |
| 03:32 PM | $300.00 | Down $ -0.17 | $300.08 | $300.00 | 2,700 |
| 03:31 PM | $300.17 | Up $0.35 | $300.17 | $299.99 | 1,100 |
| 03:29 PM | $299.82 | Down $ -0.01 | $299.82 | $299.76 | 300 |
| 03:29 PM | $299.82 | Up $0.00 | $299.82 | $299.76 | 0 |
| 03:28 PM | $299.83 | Down $ -0.17 | $300.10 | $299.83 | 1,200 |
| 03:27 PM | $300.00 | Down $ -0.05 | $300.19 | $299.99 | 1,900 |
| 03:26 PM | $300.05 | Down $ -0.14 | $300.20 | $300.04 | 700 |
| 03:25 PM | $300.20 | Down $ -0.13 | $300.50 | $300.03 | 1,700 |
| 03:23 PM | $300.32 | Up $0.00 | $300.53 | $300.01 | 2,700 |
| 03:23 PM | $300.32 | Up $0.00 | $300.53 | $300.01 | 0 |
| 03:22 PM | $300.32 | Up $0.00 | $300.32 | $300.32 | 100 |
| 03:21 PM | $300.32 | Down $ -0.02 | $300.65 | $300.32 | 1,800 |
| 03:20 PM | $300.34 | Up $0.00 | $300.34 | $300.34 | 400 |
| 03:19 PM | $300.34 | Down $ -0.82 | $301.10 | $300.25 | 1,800 |
| 03:18 PM | $301.16 | Up $0.29 | $301.16 | $300.77 | 600 |
| 03:17 PM | $300.87 | Down $ -0.23 | $300.88 | $300.87 | 200 |
| 03:15 PM | $301.10 | Up $0.00 | $301.10 | $301.10 | 200 |
| 03:15 PM | $301.10 | Up $0.00 | $301.10 | $301.10 | 0 |
| 03:14 PM | $301.10 | Up $0.00 | $301.10 | $301.10 | 200 |
| 03:13 PM | $301.10 | Up $0.00 | $301.10 | $300.93 | 800 |
| 03:12 PM | $301.10 | Down $ -0.04 | $301.10 | $300.79 | 400 |
| 03:11 PM | $301.14 | Down $ -0.79 | $301.82 | $301.05 | 1,800 |
| 03:08 PM | $301.93 | Up $0.04 | $301.96 | $301.89 | 600 |
| 03:08 PM | $301.93 | Up $0.00 | $301.96 | $301.89 | 0 |
| 03:08 PM | $301.93 | Up $0.00 | $301.96 | $301.89 | 0 |
| 03:07 PM | $301.89 | Down $ -0.01 | $301.89 | $301.89 | 100 |
| 03:06 PM | $301.90 | Down $ -0.04 | $301.90 | $301.90 | 800 |
| 03:03 PM | $301.94 | Up $0.02 | $301.94 | $301.92 | 900 |
| 03:03 PM | $301.94 | Up $0.00 | $301.94 | $301.92 | 0 |
| 03:03 PM | $301.94 | Up $0.00 | $301.94 | $301.92 | 0 |
| 03:02 PM | $301.92 | Up $0.22 | $301.92 | $301.87 | 300 |
| 03:00 PM | $301.71 | Down $ -0.13 | $301.71 | $301.71 | 300 |
| 03:00 PM | $301.71 | Up $0.00 | $301.71 | $301.71 | 0 |
| 02:55 PM | $301.84 | Down $ -0.13 | $301.84 | $301.84 | 500 |
| 02:55 PM | $301.84 | Up $0.00 | $301.84 | $301.84 | 0 |
| 02:55 PM | $301.84 | Up $0.00 | $301.84 | $301.84 | 0 |
| 02:55 PM | $301.84 | Up $0.00 | $301.84 | $301.84 | 0 |
| 02:55 PM | $301.84 | Up $0.00 | $301.84 | $301.84 | 0 |
| 02:54 PM | $301.97 | Down $ -0.31 | $301.97 | $301.97 | 200 |
| 02:53 PM | $302.28 | Up $0.68 | $302.28 | $301.86 | 900 |
| 02:52 PM | $301.60 | Up $0.02 | $301.60 | $301.60 | 100 |
| 02:51 PM | $301.58 | Up $0.48 | $301.58 | $301.23 | 900 |
| 02:50 PM | $301.10 | Up $0.00 | $301.29 | $300.60 | 1,200 |
| 02:49 PM | $301.10 | Down $ -0.21 | $301.10 | $301.10 | 100 |
| 02:48 PM | $301.31 | Down $ -0.25 | $301.31 | $301.31 | 800 |
| 02:46 PM | $301.56 | Up $0.50 | $301.56 | $301.13 | 2,600 |
| 02:46 PM | $301.56 | Up $0.00 | $301.56 | $301.13 | 0 |
| 02:44 PM | $301.06 | Down $ -0.32 | $301.06 | $300.75 | 600 |
| 02:44 PM | $301.06 | Up $0.00 | $301.06 | $300.75 | 0 |
| 02:43 PM | $301.38 | Down $ -0.14 | $301.87 | $301.15 | 2,200 |
| 02:42 PM | $301.52 | Up $0.11 | $301.52 | $301.52 | 100 |
| 02:41 PM | $301.41 | Down $ -0.12 | $301.41 | $301.41 | 100 |
| 02:40 PM | $301.53 | Down $ -0.23 | $301.53 | $301.53 | 100 |
| 02:39 PM | $301.76 | Down $ -0.24 | $301.87 | $301.76 | 300 |
| 02:38 PM | $302.00 | Down $ -0.36 | $302.35 | $302.00 | 2,100 |
| 02:37 PM | $302.36 | Down $ -0.09 | $302.36 | $302.36 | 400 |
| 02:34 PM | $302.45 | Up $0.39 | $302.45 | $302.23 | 900 |
| 02:34 PM | $302.45 | Up $0.00 | $302.45 | $302.23 | 0 |
| 02:34 PM | $302.45 | Up $0.00 | $302.45 | $302.23 | 0 |
| 02:33 PM | $302.06 | Down $ -0.35 | $302.30 | $302.06 | 500 |
| 02:31 PM | $302.41 | Up $0.41 | $302.41 | $302.41 | 100 |
| 02:31 PM | $302.41 | Up $0.00 | $302.41 | $302.41 | 0 |
| 02:26 PM | $302.00 | Down $ -0.76 | $302.43 | $302.00 | 1,400 |
| 02:26 PM | $302.00 | Up $0.00 | $302.43 | $302.00 | 0 |
| 02:26 PM | $302.00 | Up $0.00 | $302.43 | $302.00 | 0 |
| 02:26 PM | $302.00 | Up $0.00 | $302.43 | $302.00 | 0 |
| 02:26 PM | $302.00 | Up $0.00 | $302.43 | $302.00 | 0 |
| 02:25 PM | $302.76 | Up $0.00 | $302.79 | $302.32 | 1,300 |
| 02:23 PM | $302.76 | Up $0.16 | $302.76 | $302.75 | 400 |
| 02:23 PM | $302.76 | Up $0.00 | $302.76 | $302.75 | 0 |
| 02:22 PM | $302.60 | Up $0.00 | $302.60 | $302.59 | 800 |
| 02:21 PM | $302.60 | Up $0.10 | $302.74 | $302.60 | 400 |
| 02:19 PM | $302.50 | Up $0.00 | $302.50 | $302.50 | 200 |
| 02:19 PM | $302.50 | Up $0.00 | $302.50 | $302.50 | 0 |
| 02:18 PM | $302.50 | Down $ -0.25 | $302.75 | $302.31 | 4,200 |
| 02:17 PM | $302.75 | Down $ -0.24 | $302.75 | $302.75 | 1,400 |
| 02:16 PM | $302.98 | Up $0.36 | $302.98 | $302.82 | 900 |
| 02:11 PM | $302.62 | Up $0.42 | $302.62 | $302.50 | 1,200 |
| 02:11 PM | $302.62 | Up $0.00 | $302.62 | $302.50 | 0 |
| 02:11 PM | $302.62 | Up $0.00 | $302.62 | $302.50 | 0 |
| 02:11 PM | $302.62 | Up $0.00 | $302.62 | $302.50 | 0 |
| 02:11 PM | $302.62 | Up $0.00 | $302.62 | $302.50 | 0 |
| 02:10 PM | $302.20 | Up $0.00 | $302.61 | $302.20 | 700 |
| 02:07 PM | $302.20 | Down $ -0.33 | $302.20 | $302.20 | 700 |
| 02:07 PM | $302.20 | Up $0.00 | $302.20 | $302.20 | 0 |
| 02:07 PM | $302.20 | Up $0.00 | $302.20 | $302.20 | 0 |
| 02:02 PM | $302.53 | Up $0.52 | $302.53 | $302.36 | 400 |
| 02:02 PM | $302.53 | Up $0.00 | $302.53 | $302.36 | 0 |
| 02:02 PM | $302.53 | Up $0.00 | $302.53 | $302.36 | 0 |
| 02:02 PM | $302.53 | Up $0.00 | $302.53 | $302.36 | 0 |
| 02:02 PM | $302.53 | Up $0.00 | $302.53 | $302.36 | 0 |
| 02:00 PM | $302.01 | Up $0.40 | $302.01 | $301.38 | 1,500 |
| 02:00 PM | $302.01 | Up $0.00 | $302.01 | $301.38 | 0 |
| 01:56 PM | $301.61 | Up $0.00 | $301.61 | $301.61 | 200 |
| 01:56 PM | $301.61 | Up $0.00 | $301.61 | $301.61 | 0 |
| 01:56 PM | $301.61 | Up $0.00 | $301.61 | $301.61 | 0 |
| 01:56 PM | $301.61 | Up $0.00 | $301.61 | $301.61 | 0 |
| 01:55 PM | $301.61 | Up $0.47 | $301.62 | $301.15 | 1,000 |
| 01:54 PM | $301.15 | Up $0.04 | $301.15 | $301.15 | 100 |
| 01:52 PM | $301.11 | Down $ -0.13 | $301.11 | $301.11 | 100 |
| 01:52 PM | $301.11 | Up $0.00 | $301.11 | $301.11 | 0 |
| 01:51 PM | $301.23 | Up $0.45 | $301.23 | $300.63 | 1,200 |
| 01:50 PM | $300.78 | Down $ -0.95 | $301.15 | $300.72 | 1,200 |
| 01:49 PM | $301.73 | Down $ -0.01 | $301.73 | $301.73 | 200 |
| 01:48 PM | $301.74 | Up $0.00 | $301.74 | $301.74 | 400 |
| 01:46 PM | $301.74 | Up $0.72 | $301.74 | $301.74 | 100 |
| 01:46 PM | $301.74 | Up $0.00 | $301.74 | $301.74 | 0 |
| 01:45 PM | $301.02 | Down $ -0.01 | $301.02 | $301.02 | 200 |
| 01:44 PM | $301.03 | Down $ -0.94 | $302.09 | $301.03 | 3,800 |
| 01:42 PM | $301.97 | Down $ -0.30 | $302.16 | $301.97 | 800 |
| 01:42 PM | $301.97 | Up $0.00 | $302.16 | $301.97 | 0 |
| 01:36 PM | $302.28 | Up $0.21 | $302.28 | $302.28 | 700 |
| 01:36 PM | $302.28 | Up $0.00 | $302.28 | $302.28 | 0 |
| 01:36 PM | $302.28 | Up $0.00 | $302.28 | $302.28 | 0 |
| 01:36 PM | $302.28 | Up $0.00 | $302.28 | $302.28 | 0 |
| 01:36 PM | $302.28 | Up $0.00 | $302.28 | $302.28 | 0 |
| 01:36 PM | $302.28 | Up $0.00 | $302.28 | $302.28 | 0 |
| 01:18 PM | $302.06 | Up $0.33 | $302.06 | $301.86 | 700 |
| 01:18 PM | $302.06 | Up $0.00 | $302.06 | $301.86 | 0 |
| 01:18 PM | $302.06 | Up $0.00 | $302.06 | $301.86 | 0 |
| 01:18 PM | $302.06 | Up $0.00 | $302.06 | $301.86 | 0 |
| 01:18 PM | $302.06 | Up $0.00 | $302.06 | $301.86 | 0 |
| 01:18 PM | $302.06 | Up $0.00 | $302.06 | $301.86 | 0 |
| 01:18 PM | $302.06 | Up $0.00 | $302.06 | $301.86 | 0 |
| 01:18 PM | $302.06 | Up $0.00 | $302.06 | $301.86 | 0 |
| 01:18 PM | $302.06 | Up $0.00 | $302.06 | $301.86 | 0 |
| 01:18 PM | $302.06 | Up $0.00 | $302.06 | $301.86 | 0 |
| 01:18 PM | $302.06 | Up $0.00 | $302.06 | $301.86 | 0 |
| 01:18 PM | $302.06 | Up $0.00 | $302.06 | $301.86 | 0 |
| 01:18 PM | $302.06 | Up $0.00 | $302.06 | $301.86 | 0 |
| 01:18 PM | $302.06 | Up $0.00 | $302.06 | $301.86 | 0 |
| 01:18 PM | $302.06 | Up $0.00 | $302.06 | $301.86 | 0 |
| 01:18 PM | $302.06 | Up $0.00 | $302.06 | $301.86 | 0 |
| 01:18 PM | $302.06 | Up $0.00 | $302.06 | $301.86 | 0 |
| 01:18 PM | $302.06 | Up $0.00 | $302.06 | $301.86 | 0 |
| 01:16 PM | $301.73 | Down $ -0.03 | $301.88 | $301.73 | 200 |
| 01:16 PM | $301.73 | Up $0.00 | $301.88 | $301.73 | 0 |
| 01:15 PM | $301.76 | Down $ -0.69 | $301.99 | $301.76 | 300 |
| 01:13 PM | $302.45 | Down $ -0.23 | $302.45 | $302.45 | 100 |
| 01:13 PM | $302.45 | Up $0.00 | $302.45 | $302.45 | 0 |
| 01:11 PM | $302.68 | Down $ -0.15 | $302.68 | $302.68 | 100 |
| 01:11 PM | $302.68 | Up $0.00 | $302.68 | $302.68 | 0 |
| 01:02 PM | $302.83 | Up $1.27 | $302.86 | $302.09 | 1,400 |
| 01:02 PM | $302.83 | Up $0.00 | $302.86 | $302.09 | 0 |
| 01:02 PM | $302.83 | Up $0.00 | $302.86 | $302.09 | 0 |
| 01:02 PM | $302.83 | Up $0.00 | $302.86 | $302.09 | 0 |
| 01:02 PM | $302.83 | Up $0.00 | $302.86 | $302.09 | 0 |
| 01:02 PM | $302.83 | Up $0.00 | $302.86 | $302.09 | 0 |
| 01:02 PM | $302.83 | Up $0.00 | $302.86 | $302.09 | 0 |
| 01:02 PM | $302.83 | Up $0.00 | $302.86 | $302.09 | 0 |
| 01:02 PM | $302.83 | Up $0.00 | $302.86 | $302.09 | 0 |
| 12:59 PM | $301.56 | Up $0.31 | $301.56 | $301.56 | 800 |
| 12:59 PM | $301.56 | Up $0.00 | $301.56 | $301.56 | 0 |
| 12:59 PM | $301.56 | Up $0.00 | $301.56 | $301.56 | 0 |
| 12:55 PM | $301.25 | Up $0.17 | $301.68 | $301.25 | 400 |
| 12:55 PM | $301.25 | Up $0.00 | $301.68 | $301.25 | 0 |
| 12:55 PM | $301.25 | Up $0.00 | $301.68 | $301.25 | 0 |
| 12:55 PM | $301.25 | Up $0.00 | $301.68 | $301.25 | 0 |
| 12:50 PM | $301.08 | Down $ -0.57 | $301.08 | $301.08 | 100 |
| 12:50 PM | $301.08 | Up $0.00 | $301.08 | $301.08 | 0 |
| 12:50 PM | $301.08 | Up $0.00 | $301.08 | $301.08 | 0 |
| 12:50 PM | $301.08 | Up $0.00 | $301.08 | $301.08 | 0 |
| 12:50 PM | $301.08 | Up $0.00 | $301.08 | $301.08 | 0 |
| 12:48 PM | $301.65 | Up $0.00 | $301.65 | $301.65 | 200 |
| 12:48 PM | $301.65 | Up $0.00 | $301.65 | $301.65 | 0 |
| 12:47 PM | $301.65 | Down $ -0.24 | $301.65 | $301.65 | 100 |
| 12:44 PM | $301.89 | Down $ -0.29 | $302.10 | $301.89 | 400 |
| 12:44 PM | $301.89 | Up $0.00 | $302.10 | $301.89 | 0 |
| 12:44 PM | $301.89 | Up $0.00 | $302.10 | $301.89 | 0 |
| 12:42 PM | $302.18 | Down $ -0.31 | $302.54 | $302.18 | 400 |
| 12:42 PM | $302.18 | Up $0.00 | $302.54 | $302.18 | 0 |
| 12:39 PM | $302.50 | Up $0.00 | $302.50 | $302.50 | 100 |
| 12:39 PM | $302.50 | Up $0.00 | $302.50 | $302.50 | 0 |
| 12:39 PM | $302.50 | Up $0.00 | $302.50 | $302.50 | 0 |
| 12:38 PM | $302.50 | Down $ -0.24 | $302.50 | $302.50 | 100 |
| 12:36 PM | $302.73 | Up $0.08 | $302.73 | $302.73 | 100 |
| 12:36 PM | $302.73 | Up $0.00 | $302.73 | $302.73 | 0 |
| 12:35 PM | $302.65 | Up $0.02 | $302.65 | $302.65 | 100 |
| 12:32 PM | $302.63 | Up $0.08 | $302.63 | $302.63 | 200 |
| 12:32 PM | $302.63 | Up $0.00 | $302.63 | $302.63 | 0 |
| 12:32 PM | $302.63 | Up $0.00 | $302.63 | $302.63 | 0 |
| 12:28 PM | $302.55 | Down $ -0.29 | $302.69 | $301.75 | 1,500 |
| 12:28 PM | $302.55 | Up $0.00 | $302.69 | $301.75 | 0 |
| 12:28 PM | $302.55 | Up $0.00 | $302.69 | $301.75 | 0 |
| 12:28 PM | $302.55 | Up $0.00 | $302.69 | $301.75 | 0 |
| 12:27 PM | $302.84 | Up $0.14 | $302.84 | $302.71 | 300 |
| 12:26 PM | $302.70 | Up $0.20 | $302.70 | $302.52 | 200 |
| 12:25 PM | $302.50 | Down $ -0.39 | $302.50 | $302.50 | 100 |
| 12:21 PM | $302.89 | Up $0.24 | $302.89 | $302.89 | 100 |
| 12:21 PM | $302.89 | Up $0.00 | $302.89 | $302.89 | 0 |
| 12:21 PM | $302.89 | Up $0.00 | $302.89 | $302.89 | 0 |
| 12:21 PM | $302.89 | Up $0.00 | $302.89 | $302.89 | 0 |
| 12:20 PM | $302.65 | Up $0.23 | $302.65 | $302.48 | 500 |
| 12:14 PM | $302.42 | Up $0.68 | $302.42 | $302.33 | 900 |
| 12:14 PM | $302.42 | Up $0.00 | $302.42 | $302.33 | 0 |
| 12:14 PM | $302.42 | Up $0.00 | $302.42 | $302.33 | 0 |
| 12:14 PM | $302.42 | Up $0.00 | $302.42 | $302.33 | 0 |
| 12:14 PM | $302.42 | Up $0.00 | $302.42 | $302.33 | 0 |
| 12:14 PM | $302.42 | Up $0.00 | $302.42 | $302.33 | 0 |
| 12:12 PM | $301.74 | Up $0.14 | $302.11 | $301.74 | 300 |
| 12:12 PM | $301.74 | Up $0.00 | $302.11 | $301.74 | 0 |
| 12:10 PM | $301.60 | Down $ -0.67 | $301.77 | $301.60 | 400 |
| 12:10 PM | $301.60 | Up $0.00 | $301.77 | $301.60 | 0 |
| 12:09 PM | $302.27 | Down $ -0.23 | $302.27 | $302.27 | 100 |
| 12:07 PM | $302.50 | Up $0.32 | $302.50 | $302.20 | 300 |
| 12:07 PM | $302.50 | Up $0.00 | $302.50 | $302.20 | 0 |
| 12:06 PM | $302.18 | Up $0.50 | $302.18 | $302.18 | 100 |
| 12:05 PM | $301.68 | Up $0.60 | $301.88 | $301.68 | 400 |
| 11:59 AM | $301.08 | Down $ -0.31 | $301.08 | $301.08 | 100 |
| 11:59 AM | $301.08 | Up $0.00 | $301.08 | $301.08 | 0 |
| 11:59 AM | $301.08 | Up $0.00 | $301.08 | $301.08 | 0 |
| 11:59 AM | $301.08 | Up $0.00 | $301.08 | $301.08 | 0 |
| 11:59 AM | $301.08 | Up $0.00 | $301.08 | $301.08 | 0 |
| 11:59 AM | $301.08 | Up $0.00 | $301.08 | $301.08 | 0 |
| 11:57 AM | $301.39 | Up $0.89 | $301.39 | $301.08 | 600 |
| 11:57 AM | $301.39 | Up $0.00 | $301.39 | $301.08 | 0 |
| 11:56 AM | $300.50 | Up $0.69 | $300.50 | $300.46 | 400 |
| 11:55 AM | $299.81 | Up $0.79 | $299.81 | $299.59 | 400 |
| 11:54 AM | $299.02 | Up $0.43 | $299.23 | $298.85 | 1,000 |
| 11:53 AM | $298.59 | Up $0.57 | $298.85 | $298.59 | 900 |
| 11:52 AM | $298.02 | Down $ -0.73 | $298.28 | $298.02 | 1,700 |
| 11:50 AM | $298.75 | Up $0.47 | $298.98 | $298.29 | 400 |
| 11:50 AM | $298.75 | Up $0.00 | $298.98 | $298.29 | 0 |
| 11:48 AM | $298.28 | Down $ -0.26 | $298.67 | $298.10 | 1,600 |
| 11:48 AM | $298.28 | Up $0.00 | $298.67 | $298.10 | 0 |
| 11:47 AM | $298.54 | Down $ -0.68 | $298.64 | $298.54 | 600 |
| 11:46 AM | $299.22 | Down $ -0.29 | $299.75 | $299.00 | 2,200 |
| 11:44 AM | $299.51 | Down $ -0.49 | $299.51 | $299.51 | 100 |
| 11:44 AM | $299.51 | Up $0.00 | $299.51 | $299.51 | 0 |
| 11:43 AM | $300.00 | Down $ -0.90 | $300.93 | $300.00 | 9,000 |
| 11:42 AM | $300.90 | Down $ -0.08 | $300.90 | $300.90 | 100 |
| 11:41 AM | $300.98 | Down $ -2.65 | $303.02 | $300.98 | 2,400 |
| 11:39 AM | $303.63 | Up $0.24 | $303.63 | $303.63 | 100 |
| 11:39 AM | $303.63 | Up $0.00 | $303.63 | $303.63 | 0 |
| 11:38 AM | $303.39 | Up $0.03 | $303.39 | $303.39 | 100 |
| 11:36 AM | $303.36 | Down $ -1.32 | $304.57 | $303.36 | 1,000 |
| 11:36 AM | $303.36 | Up $0.00 | $304.57 | $303.36 | 0 |
| 11:35 AM | $304.68 | Down $ -0.23 | $304.68 | $304.68 | 100 |
| 11:34 AM | $304.91 | Down $ -1.01 | $305.75 | $304.91 | 500 |
| 11:33 AM | $305.92 | Down $ -0.45 | $306.13 | $305.92 | 200 |
| 11:32 AM | $306.37 | Up $0.81 | $306.55 | $305.71 | 8,200 |
| 11:31 AM | $305.56 | Up $0.25 | $305.56 | $305.56 | 100 |
| 11:30 AM | $305.31 | Down $ -0.27 | $305.58 | $305.31 | 1,100 |
| 11:28 AM | $305.59 | Up $0.00 | $305.59 | $305.59 | 100 |
| 11:28 AM | $305.59 | Up $0.00 | $305.59 | $305.59 | 0 |
| 11:27 AM | $305.58 | Up $0.00 | $305.58 | $305.58 | 100 |
| 11:25 AM | $305.58 | Down $ -0.13 | $305.59 | $305.39 | 400 |
| 11:25 AM | $305.58 | Up $0.00 | $305.59 | $305.39 | 0 |
| 11:24 AM | $305.71 | Up $0.35 | $305.89 | $305.71 | 200 |
| 11:23 AM | $305.36 | Down $ -0.23 | $305.91 | $305.36 | 700 |
| 11:22 AM | $305.59 | Up $0.47 | $305.79 | $305.08 | 3,500 |
| 11:21 AM | $305.12 | Up $0.24 | $305.12 | $305.12 | 100 |
| 11:20 AM | $304.88 | Down $ -0.20 | $304.88 | $304.88 | 100 |
| 11:19 AM | $305.08 | Down $ -0.02 | $305.24 | $304.88 | 1,000 |
| 11:18 AM | $305.10 | Up $0.46 | $305.10 | $305.10 | 100 |
| 11:15 AM | $304.64 | Down $ -0.81 | $305.12 | $304.64 | 500 |
| 11:15 AM | $304.64 | Up $0.00 | $305.12 | $304.64 | 0 |
| 11:15 AM | $304.64 | Up $0.00 | $305.12 | $304.64 | 0 |
| 11:14 AM | $305.45 | Down $ -0.31 | $305.46 | $305.13 | 1,600 |
| 11:13 AM | $305.76 | Up $0.59 | $305.79 | $305.12 | 1,100 |
| 11:11 AM | $305.17 | Down $ -0.54 | $305.30 | $304.60 | 800 |
| 11:11 AM | $305.17 | Up $0.00 | $305.30 | $304.60 | 0 |
| 11:08 AM | $305.71 | Down $ -0.73 | $305.71 | $305.71 | 300 |
| 11:08 AM | $305.71 | Up $0.00 | $305.71 | $305.71 | 0 |
| 11:08 AM | $305.71 | Up $0.00 | $305.71 | $305.71 | 0 |
| 11:07 AM | $306.44 | Up $0.44 | $306.44 | $306.02 | 300 |
| 11:06 AM | $306.00 | Up $0.00 | $306.00 | $305.71 | 600 |
| 11:05 AM | $306.00 | Up $0.73 | $306.00 | $305.18 | 1,500 |
| 11:03 AM | $305.27 | Up $0.18 | $305.27 | $305.10 | 500 |
| 11:03 AM | $305.27 | Up $0.00 | $305.27 | $305.10 | 0 |
| 11:01 AM | $305.09 | Up $0.39 | $305.09 | $305.08 | 400 |
| 11:01 AM | $305.09 | Up $0.00 | $305.09 | $305.08 | 0 |
| 10:59 AM | $304.70 | Down $ -0.39 | $304.71 | $304.70 | 400 |
| 10:59 AM | $304.70 | Up $0.00 | $304.71 | $304.70 | 0 |
| 10:58 AM | $305.09 | Up $0.26 | $305.13 | $304.83 | 400 |
| 10:57 AM | $304.83 | Down $ -0.12 | $304.86 | $304.41 | 500 |
| 10:56 AM | $304.95 | Down $ -0.62 | $304.95 | $304.95 | 100 |
| 10:55 AM | $305.57 | Down $ -0.76 | $305.57 | $305.57 | 100 |
| 10:53 AM | $306.33 | Up $0.62 | $306.50 | $306.15 | 1,300 |
| 10:53 AM | $306.33 | Up $0.00 | $306.50 | $306.15 | 0 |
| 10:52 AM | $305.71 | Down $ -0.79 | $306.93 | $305.71 | 2,500 |
| 10:51 AM | $306.50 | Down $ -0.38 | $306.88 | $306.50 | 800 |
| 10:49 AM | $306.89 | Up $0.00 | $306.89 | $306.89 | 100 |
| 10:49 AM | $306.89 | Up $0.00 | $306.89 | $306.89 | 0 |
| 10:48 AM | $306.89 | Down $ -0.47 | $306.89 | $306.89 | 100 |
| 10:47 AM | $307.35 | Up $0.00 | $307.35 | $307.35 | 100 |
| 10:46 AM | $307.35 | Up $0.53 | $307.35 | $307.35 | 200 |
| 10:45 AM | $306.82 | Down $ -0.37 | $307.55 | $306.82 | 600 |
| 10:43 AM | $307.19 | Up $0.20 | $307.23 | $306.99 | 800 |
| 10:43 AM | $307.19 | Up $0.00 | $307.23 | $306.99 | 0 |
| 10:42 AM | $306.99 | Up $0.96 | $306.99 | $306.03 | 1,300 |
| 10:37 AM | $306.03 | Down $ -0.09 | $306.03 | $304.99 | 500 |
| 10:37 AM | $306.03 | Up $0.00 | $306.03 | $304.99 | 0 |
| 10:37 AM | $306.03 | Up $0.00 | $306.03 | $304.99 | 0 |
| 10:37 AM | $306.03 | Up $0.00 | $306.03 | $304.99 | 0 |
| 10:37 AM | $306.03 | Up $0.00 | $306.03 | $304.99 | 0 |
| 10:34 AM | $306.12 | Up $1.10 | $306.12 | $306.09 | 500 |
| 10:34 AM | $306.12 | Up $0.00 | $306.12 | $306.09 | 0 |
| 10:34 AM | $306.12 | Up $0.00 | $306.12 | $306.09 | 0 |
| 10:31 AM | $305.02 | Down $ -1.38 | $305.02 | $305.02 | 100 |
| 10:31 AM | $305.02 | Up $0.00 | $305.02 | $305.02 | 0 |
| 10:31 AM | $305.02 | Up $0.00 | $305.02 | $305.02 | 0 |
| 10:30 AM | $306.40 | Up $1.16 | $306.42 | $305.68 | 400 |
| 10:27 AM | $305.24 | Down $ -0.16 | $305.24 | $305.24 | 100 |
| 10:27 AM | $305.24 | Up $0.00 | $305.24 | $305.24 | 0 |
| 10:27 AM | $305.24 | Up $0.00 | $305.24 | $305.24 | 0 |
| 10:26 AM | $305.40 | Up $0.16 | $305.50 | $305.24 | 1,500 |
| 10:25 AM | $305.24 | Up $0.59 | $305.25 | $304.71 | 900 |
| 10:24 AM | $304.65 | Down $ -0.06 | $304.65 | $304.65 | 900 |
| 10:23 AM | $304.71 | Up $1.01 | $304.71 | $303.70 | 1,800 |
| 10:21 AM | $303.70 | Down $ -0.44 | $304.71 | $303.70 | 2,000 |
| 10:21 AM | $303.70 | Up $0.00 | $304.71 | $303.70 | 0 |
| 10:20 AM | $304.13 | Down $ -0.11 | $304.13 | $303.73 | 1,100 |
| 10:17 AM | $304.24 | Down $ -0.89 | $304.45 | $304.24 | 400 |
| 10:17 AM | $304.24 | Up $0.00 | $304.45 | $304.24 | 0 |
| 10:17 AM | $304.24 | Up $0.00 | $304.45 | $304.24 | 0 |
| 10:15 AM | $305.14 | Down $ -0.70 | $305.14 | $305.14 | 100 |
| 10:15 AM | $305.14 | Up $0.00 | $305.14 | $305.14 | 0 |
| 10:14 AM | $305.84 | Up $0.43 | $305.84 | $305.05 | 400 |
| 10:13 AM | $305.41 | Down $ -0.09 | $305.93 | $305.41 | 200 |
| 10:12 AM | $305.50 | Up $0.09 | $305.73 | $305.38 | 300 |
| 10:10 AM | $305.41 | Down $ -0.29 | $305.50 | $305.41 | 400 |
| 10:10 AM | $305.41 | Up $0.00 | $305.50 | $305.41 | 0 |
| 10:09 AM | $305.70 | Up $0.21 | $305.70 | $305.63 | 200 |
| 10:08 AM | $305.49 | Down $ -0.97 | $305.49 | $305.49 | 100 |
| 10:06 AM | $306.46 | Down $ -0.08 | $306.46 | $305.50 | 1,000 |
| 10:06 AM | $306.46 | Up $0.00 | $306.46 | $305.50 | 0 |
| 10:04 AM | $306.54 | Down $ -0.06 | $306.54 | $306.54 | 100 |
| 10:04 AM | $306.54 | Up $0.00 | $306.54 | $306.54 | 0 |
| 10:03 AM | $306.60 | Up $0.00 | $306.60 | $306.60 | 100 |
| 10:02 AM | $306.60 | Down $ -0.30 | $306.88 | $306.60 | 600 |
| 09:59 AM | $306.91 | Up $0.11 | $306.91 | $306.91 | 100 |
| 09:59 AM | $306.91 | Up $0.00 | $306.91 | $306.91 | 0 |
| 09:59 AM | $306.91 | Up $0.00 | $306.91 | $306.91 | 0 |
| 09:58 AM | $306.79 | Down $ -0.72 | $307.68 | $306.79 | 800 |
| 09:56 AM | $307.52 | Up $0.00 | $307.52 | $307.52 | 200 |
| 09:56 AM | $307.52 | Up $0.00 | $307.52 | $307.52 | 0 |
| 09:55 AM | $307.52 | Down $ -0.49 | $307.52 | $307.52 | 200 |
| 09:53 AM | $308.00 | Up $0.34 | $308.00 | $307.42 | 1,000 |
| 09:53 AM | $308.00 | Up $0.00 | $308.00 | $307.42 | 0 |
| 09:51 AM | $307.66 | Down $ -0.80 | $308.43 | $307.66 | 400 |
| 09:51 AM | $307.66 | Up $0.00 | $308.43 | $307.66 | 0 |
| 09:50 AM | $308.46 | Up $1.66 | $308.46 | $308.46 | 100 |
| 09:49 AM | $306.80 | Up $0.00 | $306.80 | $306.80 | 200 |
| 09:47 AM | $306.80 | Up $0.80 | $306.80 | $306.50 | 200 |
| 09:47 AM | $306.80 | Up $0.00 | $306.80 | $306.50 | 0 |
| 09:46 AM | $306.00 | Up $0.89 | $306.00 | $305.00 | 1,400 |
| 09:45 AM | $305.11 | Down $ -0.87 | $305.11 | $305.11 | 100 |
| 09:44 AM | $305.98 | Up $0.99 | $305.98 | $304.90 | 1,600 |
| 09:43 AM | $304.99 | Up $0.10 | $304.99 | $304.98 | 500 |
| 09:41 AM | $304.89 | Up $0.52 | $304.89 | $304.89 | 100 |
| 09:41 AM | $304.89 | Up $0.00 | $304.89 | $304.89 | 0 |
| 09:39 AM | $304.37 | Down $ -0.86 | $305.97 | $304.37 | 2,900 |
| 09:39 AM | $304.37 | Up $0.00 | $305.97 | $304.37 | 0 |
| 09:38 AM | $305.23 | Up $0.81 | $305.23 | $305.22 | 200 |
| 09:37 AM | $304.42 | Up $1.12 | $304.42 | $304.42 | 100 |
| 09:36 AM | $303.30 | Up $2.34 | $303.50 | $301.97 | 2,000 |
| 09:35 AM | $300.96 | Up $0.69 | $300.96 | $300.96 | 200 |
| 09:34 AM | $300.27 | Up $2.24 | $300.32 | $299.14 | 1,300 |
| 09:33 AM | $298.03 | Down $ -1.97 | $299.50 | $298.03 | 300 |
| 09:32 AM | $300.00 | Down $ -1.11 | $301.10 | $300.00 | 1,800 |
| 09:31 AM | $301.11 | Up $0.89 | $301.11 | $300.24 | 300 |
| 09:30 AM | $300.22 | Down $ -5.61 | $300.61 | $300.22 | 3,000 |
| Previous close | $305.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table