Find a quote
BOMBARDIER INC., CL. B, SV
309.57 Up 0.05 (0.02 %)
Delayed : 2026/06/16 17:40:00
- Previous close $309.52
- Opening $309.36
- Today High $310.10
- Today Low $299.51
- Price Bid $307.75
- Price Ask $307.75
- 52 Weeks High $329.16
- 52 Weeks Low $104.95
- Size Bid 2
- Size Ask 10
- Volume 316,311
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $309.57 | Up $0.03 | $309.57 | $309.57 | 46,600 |
| 03:59 PM | $309.54 | Up $0.51 | $309.60 | $309.02 | 8,700 |
| 03:58 PM | $309.03 | Down $ -0.23 | $309.46 | $309.02 | 3,700 |
| 03:57 PM | $309.26 | Up $0.12 | $309.26 | $309.02 | 3,200 |
| 03:56 PM | $309.14 | Down $ -0.43 | $309.55 | $309.05 | 400 |
| 03:55 PM | $309.57 | Up $0.39 | $309.62 | $308.81 | 6,100 |
| 03:54 PM | $309.18 | Up $1.08 | $309.18 | $308.10 | 9,900 |
| 03:53 PM | $308.10 | Down $ -0.34 | $308.44 | $308.10 | 400 |
| 03:52 PM | $308.44 | Up $0.18 | $308.45 | $308.00 | 1,600 |
| 03:51 PM | $308.26 | Up $0.35 | $308.26 | $308.26 | 100 |
| 03:50 PM | $307.91 | Up $0.41 | $308.23 | $307.79 | 1,900 |
| 03:49 PM | $307.50 | Up $0.28 | $307.50 | $307.36 | 600 |
| 03:47 PM | $307.22 | Down $ -0.04 | $308.20 | $307.22 | 6,600 |
| 03:47 PM | $307.22 | Up $0.00 | $308.20 | $307.22 | 0 |
| 03:46 PM | $307.26 | Up $0.08 | $307.28 | $307.26 | 200 |
| 03:45 PM | $307.18 | Up $0.57 | $307.18 | $306.75 | 1,500 |
| 03:44 PM | $306.61 | Up $0.61 | $306.61 | $306.08 | 1,200 |
| 03:43 PM | $306.00 | Up $0.89 | $306.00 | $305.11 | 2,400 |
| 03:42 PM | $305.11 | Up $0.48 | $305.11 | $304.52 | 2,700 |
| 03:40 PM | $304.63 | Up $0.13 | $304.63 | $304.63 | 100 |
| 03:40 PM | $304.63 | Up $0.00 | $304.63 | $304.63 | 0 |
| 03:39 PM | $304.50 | Down $ -0.24 | $304.50 | $304.50 | 100 |
| 03:38 PM | $304.74 | Up $0.10 | $304.74 | $304.58 | 300 |
| 03:37 PM | $304.64 | Down $ -0.70 | $305.11 | $304.64 | 2,800 |
| 03:36 PM | $305.34 | Up $0.19 | $305.34 | $305.15 | 300 |
| 03:35 PM | $305.15 | Up $0.28 | $305.15 | $305.12 | 200 |
| 03:34 PM | $304.87 | Down $ -0.53 | $305.03 | $304.86 | 1,500 |
| 03:33 PM | $305.40 | Up $0.14 | $305.40 | $305.18 | 200 |
| 03:32 PM | $305.26 | Up $0.05 | $305.47 | $305.18 | 300 |
| 03:31 PM | $305.21 | Down $ -0.04 | $305.33 | $305.21 | 200 |
| 03:29 PM | $305.25 | Down $ -0.16 | $305.35 | $305.20 | 2,800 |
| 03:29 PM | $305.25 | Up $0.00 | $305.35 | $305.20 | 0 |
| 03:28 PM | $305.41 | Up $0.13 | $305.49 | $305.21 | 1,700 |
| 03:24 PM | $305.28 | Up $0.00 | $305.28 | $305.28 | 200 |
| 03:24 PM | $305.28 | Up $0.00 | $305.28 | $305.28 | 0 |
| 03:24 PM | $305.28 | Up $0.00 | $305.28 | $305.28 | 0 |
| 03:24 PM | $305.28 | Up $0.00 | $305.28 | $305.28 | 0 |
| 03:23 PM | $305.28 | Up $0.30 | $305.28 | $305.23 | 400 |
| 03:18 PM | $304.98 | Down $ -0.46 | $305.20 | $304.98 | 800 |
| 03:18 PM | $304.98 | Up $0.00 | $305.20 | $304.98 | 0 |
| 03:18 PM | $304.98 | Up $0.00 | $305.20 | $304.98 | 0 |
| 03:18 PM | $304.98 | Up $0.00 | $305.20 | $304.98 | 0 |
| 03:18 PM | $304.98 | Up $0.00 | $305.20 | $304.98 | 0 |
| 03:17 PM | $305.44 | Up $0.45 | $305.44 | $305.25 | 800 |
| 03:15 PM | $304.99 | Up $0.14 | $305.00 | $304.95 | 300 |
| 03:15 PM | $304.99 | Up $0.00 | $305.00 | $304.95 | 0 |
| 03:14 PM | $304.85 | Down $ -0.07 | $304.85 | $304.52 | 400 |
| 03:13 PM | $304.92 | Up $0.01 | $304.92 | $304.58 | 500 |
| 03:12 PM | $304.91 | Down $ -0.17 | $304.94 | $304.80 | 500 |
| 03:09 PM | $305.08 | Down $ -0.03 | $305.13 | $305.08 | 200 |
| 03:09 PM | $305.08 | Up $0.00 | $305.13 | $305.08 | 0 |
| 03:09 PM | $305.08 | Up $0.00 | $305.13 | $305.08 | 0 |
| 03:08 PM | $305.11 | Down $ -0.43 | $305.31 | $305.11 | 600 |
| 03:05 PM | $305.54 | Down $ -0.29 | $305.57 | $305.54 | 200 |
| 03:05 PM | $305.54 | Up $0.00 | $305.57 | $305.54 | 0 |
| 03:05 PM | $305.54 | Up $0.00 | $305.57 | $305.54 | 0 |
| 03:04 PM | $305.83 | Down $ -0.58 | $306.24 | $305.78 | 1,600 |
| 03:02 PM | $306.41 | Down $ -0.06 | $306.41 | $306.41 | 100 |
| 03:02 PM | $306.41 | Up $0.00 | $306.41 | $306.41 | 0 |
| 03:01 PM | $306.47 | Up $0.00 | $306.47 | $306.14 | 1,800 |
| 03:00 PM | $306.47 | Up $0.95 | $306.47 | $305.53 | 2,100 |
| 02:59 PM | $305.52 | Up $0.01 | $305.52 | $305.52 | 100 |
| 02:56 PM | $305.51 | Up $0.10 | $305.51 | $305.51 | 100 |
| 02:56 PM | $305.51 | Up $0.00 | $305.51 | $305.51 | 0 |
| 02:56 PM | $305.51 | Up $0.00 | $305.51 | $305.51 | 0 |
| 02:55 PM | $305.41 | Up $0.19 | $305.41 | $305.22 | 500 |
| 02:48 PM | $305.22 | Down $ -0.29 | $305.31 | $305.22 | 400 |
| 02:48 PM | $305.22 | Up $0.00 | $305.31 | $305.22 | 0 |
| 02:48 PM | $305.22 | Up $0.00 | $305.31 | $305.22 | 0 |
| 02:48 PM | $305.22 | Up $0.00 | $305.31 | $305.22 | 0 |
| 02:48 PM | $305.22 | Up $0.00 | $305.31 | $305.22 | 0 |
| 02:48 PM | $305.22 | Up $0.00 | $305.31 | $305.22 | 0 |
| 02:48 PM | $305.22 | Up $0.00 | $305.31 | $305.22 | 0 |
| 02:47 PM | $305.51 | Up $0.11 | $305.51 | $305.51 | 100 |
| 02:45 PM | $305.40 | Down $ -0.11 | $305.40 | $305.37 | 200 |
| 02:45 PM | $305.40 | Up $0.00 | $305.40 | $305.37 | 0 |
| 02:44 PM | $305.51 | Up $0.43 | $305.51 | $305.44 | 600 |
| 02:43 PM | $305.08 | Up $0.19 | $305.08 | $305.08 | 200 |
| 02:42 PM | $304.89 | Down $ -0.07 | $305.01 | $304.89 | 1,400 |
| 02:41 PM | $304.96 | Down $ -0.67 | $305.07 | $304.96 | 800 |
| 02:37 PM | $305.63 | Down $ -0.01 | $305.63 | $305.63 | 100 |
| 02:37 PM | $305.63 | Up $0.00 | $305.63 | $305.63 | 0 |
| 02:37 PM | $305.63 | Up $0.00 | $305.63 | $305.63 | 0 |
| 02:37 PM | $305.63 | Up $0.00 | $305.63 | $305.63 | 0 |
| 02:35 PM | $305.64 | Up $0.38 | $305.64 | $305.64 | 100 |
| 02:35 PM | $305.64 | Up $0.00 | $305.64 | $305.64 | 0 |
| 02:29 PM | $305.26 | Down $ -0.15 | $305.63 | $305.26 | 300 |
| 02:29 PM | $305.26 | Up $0.00 | $305.63 | $305.26 | 0 |
| 02:29 PM | $305.26 | Up $0.00 | $305.63 | $305.26 | 0 |
| 02:29 PM | $305.26 | Up $0.00 | $305.63 | $305.26 | 0 |
| 02:29 PM | $305.26 | Up $0.00 | $305.63 | $305.26 | 0 |
| 02:29 PM | $305.26 | Up $0.00 | $305.63 | $305.26 | 0 |
| 02:27 PM | $305.41 | Down $ -0.49 | $305.60 | $305.41 | 700 |
| 02:27 PM | $305.41 | Up $0.00 | $305.60 | $305.41 | 0 |
| 02:26 PM | $305.90 | Up $0.22 | $305.90 | $305.46 | 1,900 |
| 02:24 PM | $305.68 | Down $ -0.30 | $305.68 | $305.68 | 100 |
| 02:24 PM | $305.68 | Up $0.00 | $305.68 | $305.68 | 0 |
| 02:23 PM | $305.98 | Up $0.28 | $305.98 | $305.98 | 200 |
| 02:20 PM | $305.70 | Up $0.21 | $305.70 | $305.70 | 100 |
| 02:20 PM | $305.70 | Up $0.00 | $305.70 | $305.70 | 0 |
| 02:20 PM | $305.70 | Up $0.00 | $305.70 | $305.70 | 0 |
| 02:19 PM | $305.49 | Up $0.07 | $305.49 | $305.41 | 800 |
| 02:18 PM | $305.42 | Up $1.46 | $305.42 | $304.47 | 1,700 |
| 02:16 PM | $303.96 | Down $ -0.14 | $303.96 | $303.95 | 1,000 |
| 02:16 PM | $303.96 | Up $0.00 | $303.96 | $303.95 | 0 |
| 02:13 PM | $304.10 | Down $ -0.26 | $304.10 | $304.10 | 100 |
| 02:13 PM | $304.10 | Up $0.00 | $304.10 | $304.10 | 0 |
| 02:13 PM | $304.10 | Up $0.00 | $304.10 | $304.10 | 0 |
| 02:08 PM | $304.36 | Down $ -1.34 | $305.09 | $304.36 | 4,300 |
| 02:08 PM | $304.36 | Up $0.00 | $305.09 | $304.36 | 0 |
| 02:08 PM | $304.36 | Up $0.00 | $305.09 | $304.36 | 0 |
| 02:08 PM | $304.36 | Up $0.00 | $305.09 | $304.36 | 0 |
| 02:08 PM | $304.36 | Up $0.00 | $305.09 | $304.36 | 0 |
| 02:06 PM | $305.70 | Down $ -0.03 | $305.84 | $305.70 | 200 |
| 02:06 PM | $305.70 | Up $0.00 | $305.84 | $305.70 | 0 |
| 02:03 PM | $305.73 | Up $0.00 | $305.74 | $305.73 | 600 |
| 02:03 PM | $305.73 | Up $0.00 | $305.74 | $305.73 | 0 |
| 02:03 PM | $305.73 | Up $0.00 | $305.74 | $305.73 | 0 |
| 02:00 PM | $305.73 | Up $0.10 | $305.73 | $305.73 | 100 |
| 02:00 PM | $305.73 | Up $0.00 | $305.73 | $305.73 | 0 |
| 02:00 PM | $305.73 | Up $0.00 | $305.73 | $305.73 | 0 |
| 01:56 PM | $305.63 | Up $0.05 | $305.63 | $305.63 | 100 |
| 01:56 PM | $305.63 | Up $0.00 | $305.63 | $305.63 | 0 |
| 01:56 PM | $305.63 | Up $0.00 | $305.63 | $305.63 | 0 |
| 01:56 PM | $305.63 | Up $0.00 | $305.63 | $305.63 | 0 |
| 01:55 PM | $305.58 | Up $0.06 | $305.58 | $305.51 | 300 |
| 01:54 PM | $305.52 | Up $0.02 | $305.52 | $305.52 | 100 |
| 01:53 PM | $305.50 | Up $0.19 | $305.50 | $305.31 | 700 |
| 01:52 PM | $305.31 | Down $ -0.07 | $305.31 | $305.31 | 100 |
| 01:45 PM | $305.38 | Up $0.19 | $305.38 | $305.19 | 300 |
| 01:45 PM | $305.38 | Up $0.00 | $305.38 | $305.19 | 0 |
| 01:45 PM | $305.38 | Up $0.00 | $305.38 | $305.19 | 0 |
| 01:45 PM | $305.38 | Up $0.00 | $305.38 | $305.19 | 0 |
| 01:45 PM | $305.38 | Up $0.00 | $305.38 | $305.19 | 0 |
| 01:45 PM | $305.38 | Up $0.00 | $305.38 | $305.19 | 0 |
| 01:45 PM | $305.38 | Up $0.00 | $305.38 | $305.19 | 0 |
| 01:44 PM | $305.19 | Up $0.14 | $305.19 | $304.92 | 400 |
| 01:43 PM | $305.05 | Down $ -0.13 | $305.05 | $305.01 | 300 |
| 01:42 PM | $305.18 | Up $0.28 | $305.18 | $304.80 | 1,000 |
| 01:38 PM | $304.90 | Up $0.59 | $304.90 | $304.90 | 100 |
| 01:38 PM | $304.90 | Up $0.00 | $304.90 | $304.90 | 0 |
| 01:38 PM | $304.90 | Up $0.00 | $304.90 | $304.90 | 0 |
| 01:38 PM | $304.90 | Up $0.00 | $304.90 | $304.90 | 0 |
| 01:37 PM | $304.31 | Down $ -0.10 | $304.31 | $304.31 | 100 |
| 01:36 PM | $304.41 | Down $ -0.37 | $304.63 | $304.41 | 800 |
| 01:35 PM | $304.78 | Down $ -0.61 | $305.10 | $304.78 | 1,000 |
| 01:34 PM | $305.39 | Down $ -0.07 | $305.39 | $305.39 | 100 |
| 01:33 PM | $305.46 | Up $0.24 | $305.46 | $305.46 | 100 |
| 01:31 PM | $305.22 | Up $0.08 | $305.22 | $305.20 | 200 |
| 01:31 PM | $305.22 | Up $0.00 | $305.22 | $305.20 | 0 |
| 01:30 PM | $305.14 | Up $0.02 | $305.14 | $305.12 | 500 |
| 01:24 PM | $305.12 | Up $1.17 | $305.12 | $304.99 | 400 |
| 01:24 PM | $305.12 | Up $0.00 | $305.12 | $304.99 | 0 |
| 01:24 PM | $305.12 | Up $0.00 | $305.12 | $304.99 | 0 |
| 01:24 PM | $305.12 | Up $0.00 | $305.12 | $304.99 | 0 |
| 01:24 PM | $305.12 | Up $0.00 | $305.12 | $304.99 | 0 |
| 01:24 PM | $305.12 | Up $0.00 | $305.12 | $304.99 | 0 |
| 01:22 PM | $303.95 | Down $ -0.75 | $304.44 | $303.95 | 900 |
| 01:22 PM | $303.95 | Up $0.00 | $304.44 | $303.95 | 0 |
| 01:14 PM | $304.70 | Down $ -0.47 | $305.17 | $304.70 | 2,400 |
| 01:14 PM | $304.70 | Up $0.00 | $305.17 | $304.70 | 0 |
| 01:14 PM | $304.70 | Up $0.00 | $305.17 | $304.70 | 0 |
| 01:14 PM | $304.70 | Up $0.00 | $305.17 | $304.70 | 0 |
| 01:14 PM | $304.70 | Up $0.00 | $305.17 | $304.70 | 0 |
| 01:14 PM | $304.70 | Up $0.00 | $305.17 | $304.70 | 0 |
| 01:14 PM | $304.70 | Up $0.00 | $305.17 | $304.70 | 0 |
| 01:14 PM | $304.70 | Up $0.00 | $305.17 | $304.70 | 0 |
| 01:13 PM | $305.17 | Down $ -0.17 | $305.17 | $305.17 | 700 |
| 01:12 PM | $305.34 | Down $ -0.54 | $305.96 | $305.34 | 500 |
| 01:11 PM | $305.88 | Up $0.41 | $305.88 | $305.48 | 1,900 |
| 01:07 PM | $305.47 | Up $0.12 | $305.47 | $305.47 | 100 |
| 01:07 PM | $305.47 | Up $0.00 | $305.47 | $305.47 | 0 |
| 01:07 PM | $305.47 | Up $0.00 | $305.47 | $305.47 | 0 |
| 01:07 PM | $305.47 | Up $0.00 | $305.47 | $305.47 | 0 |
| 01:06 PM | $305.35 | Down $ -0.12 | $305.35 | $305.35 | 100 |
| 01:05 PM | $305.47 | Up $0.13 | $305.47 | $305.45 | 400 |
| 01:03 PM | $305.34 | Up $0.45 | $305.34 | $304.60 | 2,500 |
| 01:03 PM | $305.34 | Up $0.00 | $305.34 | $304.60 | 0 |
| 01:01 PM | $304.89 | Up $0.30 | $304.89 | $304.89 | 100 |
| 01:01 PM | $304.89 | Up $0.00 | $304.89 | $304.89 | 0 |
| 01:00 PM | $304.59 | Down $ -0.38 | $304.59 | $304.59 | 100 |
| 12:56 PM | $304.97 | Down $ -0.02 | $304.97 | $304.97 | 100 |
| 12:56 PM | $304.97 | Up $0.00 | $304.97 | $304.97 | 0 |
| 12:56 PM | $304.97 | Up $0.00 | $304.97 | $304.97 | 0 |
| 12:56 PM | $304.97 | Up $0.00 | $304.97 | $304.97 | 0 |
| 12:55 PM | $304.99 | Down $ -0.17 | $304.99 | $304.99 | 100 |
| 12:52 PM | $305.16 | Up $1.18 | $305.16 | $304.13 | 1,500 |
| 12:52 PM | $305.16 | Up $0.00 | $305.16 | $304.13 | 0 |
| 12:52 PM | $305.16 | Up $0.00 | $305.16 | $304.13 | 0 |
| 12:51 PM | $303.98 | Down $ -0.05 | $304.13 | $303.98 | 300 |
| 12:50 PM | $304.03 | Up $1.26 | $304.10 | $303.69 | 1,100 |
| 12:49 PM | $302.77 | Up $0.39 | $303.06 | $302.75 | 600 |
| 12:47 PM | $302.38 | Up $0.15 | $302.38 | $302.38 | 100 |
| 12:47 PM | $302.38 | Up $0.00 | $302.38 | $302.38 | 0 |
| 12:45 PM | $302.22 | Down $ -0.19 | $302.22 | $302.03 | 300 |
| 12:45 PM | $302.22 | Up $0.00 | $302.22 | $302.03 | 0 |
| 12:44 PM | $302.41 | Up $0.37 | $302.41 | $302.41 | 100 |
| 12:43 PM | $302.04 | Down $ -0.01 | $302.45 | $302.04 | 500 |
| 12:36 PM | $302.05 | Down $ -0.49 | $302.05 | $302.05 | 100 |
| 12:36 PM | $302.05 | Up $0.00 | $302.05 | $302.05 | 0 |
| 12:36 PM | $302.05 | Up $0.00 | $302.05 | $302.05 | 0 |
| 12:36 PM | $302.05 | Up $0.00 | $302.05 | $302.05 | 0 |
| 12:36 PM | $302.05 | Up $0.00 | $302.05 | $302.05 | 0 |
| 12:36 PM | $302.05 | Up $0.00 | $302.05 | $302.05 | 0 |
| 12:36 PM | $302.05 | Up $0.00 | $302.05 | $302.05 | 0 |
| 12:35 PM | $302.54 | Up $0.41 | $302.54 | $302.54 | 200 |
| 12:34 PM | $302.13 | Up $0.49 | $302.13 | $302.12 | 800 |
| 12:33 PM | $301.64 | Down $ -0.28 | $301.89 | $301.64 | 200 |
| 12:31 PM | $301.92 | Up $0.07 | $301.92 | $301.91 | 2,000 |
| 12:31 PM | $301.92 | Up $0.00 | $301.92 | $301.91 | 0 |
| 12:30 PM | $301.85 | Down $ -1.11 | $302.38 | $301.85 | 1,300 |
| 12:26 PM | $302.96 | Up $0.39 | $303.00 | $302.29 | 1,800 |
| 12:26 PM | $302.96 | Up $0.00 | $303.00 | $302.29 | 0 |
| 12:26 PM | $302.96 | Up $0.00 | $303.00 | $302.29 | 0 |
| 12:26 PM | $302.96 | Up $0.00 | $303.00 | $302.29 | 0 |
| 12:25 PM | $302.57 | Down $ -1.45 | $304.48 | $302.57 | 3,700 |
| 12:24 PM | $304.03 | Down $ -0.25 | $304.60 | $304.03 | 200 |
| 12:21 PM | $304.27 | Up $0.05 | $304.30 | $304.27 | 200 |
| 12:21 PM | $304.27 | Up $0.00 | $304.30 | $304.27 | 0 |
| 12:21 PM | $304.27 | Up $0.00 | $304.30 | $304.27 | 0 |
| 12:20 PM | $304.22 | Up $0.15 | $304.22 | $304.22 | 100 |
| 12:19 PM | $304.07 | Up $0.41 | $304.27 | $304.04 | 1,100 |
| 12:16 PM | $303.66 | Down $ -0.06 | $303.66 | $303.66 | 300 |
| 12:16 PM | $303.66 | Up $0.00 | $303.66 | $303.66 | 0 |
| 12:16 PM | $303.66 | Up $0.00 | $303.66 | $303.66 | 0 |
| 12:15 PM | $303.72 | Up $0.47 | $303.73 | $303.71 | 500 |
| 12:11 PM | $303.25 | Down $ -0.40 | $303.66 | $303.25 | 1,100 |
| 12:11 PM | $303.25 | Up $0.00 | $303.66 | $303.25 | 0 |
| 12:11 PM | $303.25 | Up $0.00 | $303.66 | $303.25 | 0 |
| 12:11 PM | $303.25 | Up $0.00 | $303.66 | $303.25 | 0 |
| 12:07 PM | $303.65 | Down $ -0.14 | $303.65 | $303.45 | 300 |
| 12:07 PM | $303.65 | Up $0.00 | $303.65 | $303.45 | 0 |
| 12:07 PM | $303.65 | Up $0.00 | $303.65 | $303.45 | 0 |
| 12:07 PM | $303.65 | Up $0.00 | $303.65 | $303.45 | 0 |
| 12:04 PM | $303.79 | Down $ -0.41 | $305.06 | $303.79 | 2,900 |
| 12:04 PM | $303.79 | Up $0.00 | $305.06 | $303.79 | 0 |
| 12:04 PM | $303.79 | Up $0.00 | $305.06 | $303.79 | 0 |
| 12:03 PM | $304.21 | Up $0.41 | $304.21 | $303.52 | 3,100 |
| 12:02 PM | $303.79 | Up $0.05 | $303.79 | $303.79 | 100 |
| 11:59 AM | $303.74 | Up $0.51 | $303.74 | $303.64 | 200 |
| 11:59 AM | $303.74 | Up $0.00 | $303.74 | $303.64 | 0 |
| 11:59 AM | $303.74 | Up $0.00 | $303.74 | $303.64 | 0 |
| 11:57 AM | $303.23 | Up $0.81 | $303.23 | $302.20 | 1,000 |
| 11:57 AM | $303.23 | Up $0.00 | $303.23 | $302.20 | 0 |
| 11:56 AM | $302.42 | Up $1.34 | $302.42 | $302.42 | 200 |
| 11:55 AM | $301.08 | Down $ -0.72 | $301.75 | $301.08 | 600 |
| 11:54 AM | $301.80 | Up $0.15 | $302.08 | $301.37 | 700 |
| 11:53 AM | $301.65 | Up $1.64 | $301.65 | $300.14 | 2,300 |
| 11:52 AM | $300.01 | Down $ -0.34 | $300.33 | $300.00 | 2,500 |
| 11:51 AM | $300.35 | Down $ -0.14 | $300.65 | $300.20 | 2,000 |
| 11:50 AM | $300.49 | Up $0.98 | $300.49 | $300.48 | 500 |
| 11:49 AM | $299.51 | Down $ -0.43 | $299.51 | $299.51 | 100 |
| 11:46 AM | $299.94 | Down $ -0.46 | $300.16 | $299.94 | 800 |
| 11:46 AM | $299.94 | Up $0.00 | $300.16 | $299.94 | 0 |
| 11:46 AM | $299.94 | Up $0.00 | $300.16 | $299.94 | 0 |
| 11:45 AM | $300.40 | Up $0.19 | $300.65 | $300.17 | 600 |
| 11:44 AM | $300.21 | Up $0.49 | $301.70 | $299.71 | 5,500 |
| 11:43 AM | $299.72 | Down $ -1.28 | $301.11 | $299.72 | 9,800 |
| 11:42 AM | $301.00 | Down $ -0.03 | $301.00 | $301.00 | 100 |
| 11:41 AM | $301.03 | Down $ -2.97 | $303.95 | $300.32 | 8,800 |
| 11:37 AM | $304.00 | Down $ -1.57 | $305.04 | $304.00 | 800 |
| 11:37 AM | $304.00 | Up $0.00 | $305.04 | $304.00 | 0 |
| 11:37 AM | $304.00 | Up $0.00 | $305.04 | $304.00 | 0 |
| 11:37 AM | $304.00 | Up $0.00 | $305.04 | $304.00 | 0 |
| 11:36 AM | $305.57 | Down $ -1.37 | $306.83 | $305.44 | 2,000 |
| 11:35 AM | $306.94 | Down $ -0.36 | $307.05 | $306.94 | 200 |
| 11:30 AM | $307.30 | Up $0.02 | $307.30 | $307.30 | 400 |
| 11:30 AM | $307.30 | Up $0.00 | $307.30 | $307.30 | 0 |
| 11:30 AM | $307.30 | Up $0.00 | $307.30 | $307.30 | 0 |
| 11:30 AM | $307.30 | Up $0.00 | $307.30 | $307.30 | 0 |
| 11:30 AM | $307.30 | Up $0.00 | $307.30 | $307.30 | 0 |
| 11:29 AM | $307.28 | Up $0.24 | $307.28 | $307.20 | 300 |
| 11:27 AM | $307.04 | Up $0.23 | $307.04 | $307.04 | 300 |
| 11:27 AM | $307.04 | Up $0.00 | $307.04 | $307.04 | 0 |
| 11:26 AM | $306.81 | Down $ -0.63 | $307.04 | $306.81 | 1,200 |
| 11:25 AM | $307.44 | Down $ -0.01 | $307.44 | $307.44 | 200 |
| 11:24 AM | $307.45 | Up $0.07 | $307.85 | $307.03 | 1,100 |
| 11:23 AM | $307.38 | Up $0.13 | $307.38 | $307.38 | 100 |
| 11:22 AM | $307.25 | Down $ -0.16 | $307.25 | $307.25 | 100 |
| 11:20 AM | $307.41 | Up $0.41 | $307.41 | $307.15 | 500 |
| 11:20 AM | $307.41 | Up $0.00 | $307.41 | $307.15 | 0 |
| 11:19 AM | $307.00 | Up $1.51 | $307.00 | $305.72 | 2,100 |
| 11:18 AM | $305.49 | Up $0.25 | $305.49 | $305.43 | 300 |
| 11:16 AM | $305.24 | Up $0.02 | $305.24 | $305.23 | 200 |
| 11:16 AM | $305.24 | Up $0.00 | $305.24 | $305.23 | 0 |
| 11:15 AM | $305.22 | Up $0.85 | $305.22 | $305.22 | 100 |
| 11:12 AM | $304.37 | Up $1.37 | $304.37 | $303.78 | 800 |
| 11:12 AM | $304.37 | Up $0.00 | $304.37 | $303.78 | 0 |
| 11:12 AM | $304.37 | Up $0.00 | $304.37 | $303.78 | 0 |
| 11:11 AM | $303.00 | Up $0.99 | $303.48 | $302.62 | 5,000 |
| 11:10 AM | $302.01 | Up $0.43 | $302.10 | $301.84 | 900 |
| 11:09 AM | $301.58 | Up $0.03 | $301.74 | $301.58 | 300 |
| 11:08 AM | $301.55 | Down $ -0.12 | $302.00 | $301.55 | 900 |
| 11:07 AM | $301.67 | Down $ -0.46 | $302.25 | $301.67 | 1,700 |
| 11:06 AM | $302.13 | Down $ -0.17 | $302.21 | $302.12 | 800 |
| 11:05 AM | $302.30 | Down $ -2.26 | $304.81 | $302.30 | 12,600 |
| 10:59 AM | $304.56 | Down $ -0.92 | $305.10 | $304.56 | 900 |
| 10:59 AM | $304.56 | Up $0.00 | $305.10 | $304.56 | 0 |
| 10:59 AM | $304.56 | Up $0.00 | $305.10 | $304.56 | 0 |
| 10:59 AM | $304.56 | Up $0.00 | $305.10 | $304.56 | 0 |
| 10:59 AM | $304.56 | Up $0.00 | $305.10 | $304.56 | 0 |
| 10:59 AM | $304.56 | Up $0.00 | $305.10 | $304.56 | 0 |
| 10:56 AM | $305.48 | Down $ -0.23 | $305.48 | $305.48 | 100 |
| 10:56 AM | $305.48 | Up $0.00 | $305.48 | $305.48 | 0 |
| 10:56 AM | $305.48 | Up $0.00 | $305.48 | $305.48 | 0 |
| 10:55 AM | $305.71 | Up $0.34 | $305.71 | $305.66 | 400 |
| 10:52 AM | $305.37 | Down $ -0.10 | $305.37 | $305.37 | 100 |
| 10:52 AM | $305.37 | Up $0.00 | $305.37 | $305.37 | 0 |
| 10:52 AM | $305.37 | Up $0.00 | $305.37 | $305.37 | 0 |
| 10:50 AM | $305.47 | Up $0.54 | $305.47 | $305.47 | 100 |
| 10:50 AM | $305.47 | Up $0.00 | $305.47 | $305.47 | 0 |
| 10:49 AM | $304.93 | Down $ -0.21 | $305.71 | $304.93 | 700 |
| 10:47 AM | $305.14 | Down $ -0.12 | $305.14 | $305.14 | 100 |
| 10:47 AM | $305.14 | Up $0.00 | $305.14 | $305.14 | 0 |
| 10:44 AM | $305.26 | Up $0.86 | $305.26 | $304.80 | 2,300 |
| 10:44 AM | $305.26 | Up $0.00 | $305.26 | $304.80 | 0 |
| 10:44 AM | $305.26 | Up $0.00 | $305.26 | $304.80 | 0 |
| 10:43 AM | $304.40 | Down $ -0.05 | $304.47 | $304.40 | 300 |
| 10:34 AM | $304.45 | Down $ -0.10 | $304.45 | $304.45 | 100 |
| 10:34 AM | $304.45 | Up $0.00 | $304.45 | $304.45 | 0 |
| 10:34 AM | $304.45 | Up $0.00 | $304.45 | $304.45 | 0 |
| 10:34 AM | $304.45 | Up $0.00 | $304.45 | $304.45 | 0 |
| 10:34 AM | $304.45 | Up $0.00 | $304.45 | $304.45 | 0 |
| 10:34 AM | $304.45 | Up $0.00 | $304.45 | $304.45 | 0 |
| 10:34 AM | $304.45 | Up $0.00 | $304.45 | $304.45 | 0 |
| 10:34 AM | $304.45 | Up $0.00 | $304.45 | $304.45 | 0 |
| 10:34 AM | $304.45 | Up $0.00 | $304.45 | $304.45 | 0 |
| 10:31 AM | $304.55 | Down $ -0.94 | $305.01 | $304.38 | 7,500 |
| 10:31 AM | $304.55 | Up $0.00 | $305.01 | $304.38 | 0 |
| 10:31 AM | $304.55 | Up $0.00 | $305.01 | $304.38 | 0 |
| 10:26 AM | $305.49 | Up $0.62 | $305.49 | $305.31 | 400 |
| 10:26 AM | $305.49 | Up $0.00 | $305.49 | $305.31 | 0 |
| 10:26 AM | $305.49 | Up $0.00 | $305.49 | $305.31 | 0 |
| 10:26 AM | $305.49 | Up $0.00 | $305.49 | $305.31 | 0 |
| 10:26 AM | $305.49 | Up $0.00 | $305.49 | $305.31 | 0 |
| 10:24 AM | $304.87 | Down $ -0.44 | $304.87 | $304.87 | 100 |
| 10:24 AM | $304.87 | Up $0.00 | $304.87 | $304.87 | 0 |
| 10:23 AM | $305.31 | Down $ -0.41 | $305.32 | $305.03 | 1,600 |
| 10:21 AM | $305.72 | Down $ -0.17 | $305.78 | $305.72 | 200 |
| 10:21 AM | $305.72 | Up $0.00 | $305.78 | $305.72 | 0 |
| 10:19 AM | $305.89 | Up $0.29 | $305.89 | $305.89 | 200 |
| 10:19 AM | $305.89 | Up $0.00 | $305.89 | $305.89 | 0 |
| 10:17 AM | $305.60 | Down $ -0.40 | $306.01 | $305.49 | 800 |
| 10:17 AM | $305.60 | Up $0.00 | $306.01 | $305.49 | 0 |
| 10:14 AM | $306.00 | Up $1.03 | $306.00 | $305.64 | 500 |
| 10:14 AM | $306.00 | Up $0.00 | $306.00 | $305.64 | 0 |
| 10:14 AM | $306.00 | Up $0.00 | $306.00 | $305.64 | 0 |
| 10:10 AM | $304.97 | Up $0.31 | $304.97 | $304.97 | 100 |
| 10:10 AM | $304.97 | Up $0.00 | $304.97 | $304.97 | 0 |
| 10:10 AM | $304.97 | Up $0.00 | $304.97 | $304.97 | 0 |
| 10:10 AM | $304.97 | Up $0.00 | $304.97 | $304.97 | 0 |
| 10:09 AM | $304.66 | Up $1.25 | $304.72 | $303.52 | 1,200 |
| 10:08 AM | $303.41 | Up $0.39 | $304.79 | $303.26 | 4,800 |
| 10:07 AM | $303.02 | Down $ -0.13 | $303.16 | $303.00 | 3,300 |
| 10:06 AM | $303.15 | Up $0.04 | $303.15 | $303.15 | 100 |
| 10:05 AM | $303.11 | Down $ -0.28 | $303.50 | $303.11 | 500 |
| 10:03 AM | $303.39 | Down $ -1.18 | $304.10 | $303.39 | 1,800 |
| 10:03 AM | $303.39 | Up $0.00 | $304.10 | $303.39 | 0 |
| 10:02 AM | $304.57 | Up $0.57 | $304.66 | $304.11 | 3,200 |
| 10:01 AM | $304.00 | Down $ -0.01 | $304.02 | $303.92 | 1,200 |
| 10:00 AM | $304.01 | Down $ -1.29 | $305.31 | $304.01 | 3,100 |
| 09:59 AM | $305.30 | Up $1.30 | $305.30 | $304.80 | 1,400 |
| 09:58 AM | $304.00 | Down $ -0.13 | $304.16 | $304.00 | 800 |
| 09:57 AM | $304.13 | Down $ -1.54 | $305.25 | $304.13 | 1,500 |
| 09:56 AM | $305.67 | Down $ -1.37 | $307.16 | $305.67 | 2,100 |
| 09:54 AM | $307.04 | Up $1.83 | $307.05 | $305.69 | 3,000 |
| 09:54 AM | $307.04 | Up $0.00 | $307.05 | $305.69 | 0 |
| 09:51 AM | $305.21 | Down $ -0.82 | $306.03 | $305.21 | 2,300 |
| 09:51 AM | $305.21 | Up $0.00 | $306.03 | $305.21 | 0 |
| 09:51 AM | $305.21 | Up $0.00 | $306.03 | $305.21 | 0 |
| 09:50 AM | $306.03 | Up $0.03 | $306.05 | $306.01 | 1,200 |
| 09:49 AM | $306.00 | Down $ -1.52 | $307.01 | $306.00 | 1,400 |
| 09:48 AM | $307.52 | Down $ -1.92 | $308.86 | $307.52 | 2,100 |
| 09:45 AM | $309.44 | Up $0.31 | $309.44 | $309.44 | 100 |
| 09:45 AM | $309.44 | Up $0.00 | $309.44 | $309.44 | 0 |
| 09:45 AM | $309.44 | Up $0.00 | $309.44 | $309.44 | 0 |
| 09:43 AM | $309.13 | Down $ -0.25 | $309.13 | $308.65 | 2,300 |
| 09:43 AM | $309.13 | Up $0.00 | $309.13 | $308.65 | 0 |
| 09:40 AM | $309.39 | Up $0.38 | $309.39 | $309.39 | 100 |
| 09:40 AM | $309.39 | Up $0.00 | $309.39 | $309.39 | 0 |
| 09:40 AM | $309.39 | Up $0.00 | $309.39 | $309.39 | 0 |
| 09:37 AM | $309.00 | Up $0.19 | $309.00 | $309.00 | 200 |
| 09:37 AM | $309.00 | Up $0.00 | $309.00 | $309.00 | 0 |
| 09:37 AM | $309.00 | Up $0.00 | $309.00 | $309.00 | 0 |
| 09:36 AM | $308.81 | Up $0.67 | $308.81 | $308.81 | 200 |
| 09:35 AM | $308.14 | Down $ -0.36 | $308.14 | $308.04 | 200 |
| 09:34 AM | $308.50 | Down $ -1.50 | $309.00 | $308.50 | 700 |
| 09:33 AM | $310.00 | Up $1.00 | $310.10 | $309.78 | 700 |
| 09:32 AM | $309.00 | Down $ -1.10 | $309.27 | $309.00 | 400 |
| 09:31 AM | $310.10 | Up $0.90 | $310.10 | $309.60 | 900 |
| 09:30 AM | $309.20 | Down $ -0.32 | $309.36 | $309.20 | 1,800 |
| Previous close | $309.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/06/2026 | $309.52 | $312.18 | $313.35 | $308.17 | 121,000 |
| 12/06/2026 | $310.49 | $303.39 | $310.85 | $303.39 | 185,200 |
| 11/06/2026 | $312.99 | $309.53 | $316.83 | $306.62 | 225,200 |
| 10/06/2026 | $301.93 | $301.88 | $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 | $262.64 | $263.85 | $260.44 | 256,600 |
| 14/05/2026 | $268.17 | $268.59 | $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 |
Graphs are not available, please refer to the detailed table