Find a quote
BOMBARDIER INC., CL. B, SV
328.07 Up 2.65 (0.81 %)
Delayed : 2026/06/29 15:49:01
- Previous close $325.42
- Opening $326.84
- Today High $341.00
- Today Low $324.66
- Price Bid $327.95
- Price Ask $327.95
- 52 Weeks High $341.00
- 52 Weeks Low $113.75
- Size Bid 5
- Size Ask 1
- Volume 347,246
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:46 PM | $328.07 | Up $0.22 | $328.07 | $328.02 | 400 |
| 03:45 PM | $327.85 | Down $ -0.23 | $328.47 | $327.84 | 2,600 |
| 03:44 PM | $328.08 | Down $ -0.02 | $328.08 | $328.08 | 400 |
| 03:43 PM | $328.10 | Up $0.03 | $328.10 | $328.09 | 200 |
| 03:42 PM | $328.07 | Down $ -0.01 | $328.07 | $327.71 | 400 |
| 03:41 PM | $328.08 | Up $0.80 | $328.08 | $327.41 | 1,400 |
| 03:39 PM | $327.28 | Up $0.32 | $327.28 | $326.97 | 1,100 |
| 03:39 PM | $327.28 | Up $0.00 | $327.28 | $326.97 | 0 |
| 03:38 PM | $326.96 | Down $ -0.05 | $327.01 | $326.96 | 500 |
| 03:37 PM | $327.01 | Down $ -0.01 | $327.46 | $327.01 | 1,600 |
| 03:36 PM | $327.02 | Down $ -0.10 | $327.02 | $327.01 | 300 |
| 03:35 PM | $327.12 | Down $ -0.57 | $327.29 | $327.12 | 1,500 |
| 03:33 PM | $327.69 | Up $0.89 | $327.69 | $327.34 | 300 |
| 03:33 PM | $327.69 | Up $0.00 | $327.69 | $327.34 | 0 |
| 03:30 PM | $326.80 | Down $ -0.15 | $326.95 | $326.80 | 300 |
| 03:30 PM | $326.80 | Up $0.00 | $326.95 | $326.80 | 0 |
| 03:30 PM | $326.80 | Up $0.00 | $326.95 | $326.80 | 0 |
| 03:29 PM | $326.95 | Down $ -0.15 | $327.10 | $326.95 | 500 |
| 03:28 PM | $327.10 | Down $ -0.90 | $327.37 | $327.10 | 700 |
| 03:25 PM | $328.00 | Down $ -0.55 | $329.17 | $327.48 | 7,600 |
| 03:25 PM | $328.00 | Up $0.00 | $329.17 | $327.48 | 0 |
| 03:25 PM | $328.00 | Up $0.00 | $329.17 | $327.48 | 0 |
| 03:24 PM | $328.55 | Up $0.01 | $328.55 | $328.55 | 100 |
| 03:23 PM | $328.54 | Down $ -0.32 | $328.77 | $328.54 | 300 |
| 03:21 PM | $328.86 | Up $0.31 | $328.86 | $328.86 | 100 |
| 03:21 PM | $328.86 | Up $0.00 | $328.86 | $328.86 | 0 |
| 03:19 PM | $328.55 | Down $ -0.09 | $328.57 | $328.55 | 200 |
| 03:19 PM | $328.55 | Up $0.00 | $328.57 | $328.55 | 0 |
| 03:18 PM | $328.64 | Down $ -0.26 | $328.64 | $328.54 | 300 |
| 03:17 PM | $328.90 | Down $ -0.53 | $329.14 | $328.90 | 1,000 |
| 03:16 PM | $329.43 | Down $ -0.01 | $329.43 | $329.43 | 100 |
| 03:15 PM | $329.44 | Down $ -0.06 | $329.44 | $329.43 | 400 |
| 03:05 PM | $329.50 | Up $0.47 | $329.76 | $329.44 | 1,500 |
| 03:05 PM | $329.50 | Up $0.00 | $329.76 | $329.44 | 0 |
| 03:05 PM | $329.50 | Up $0.00 | $329.76 | $329.44 | 0 |
| 03:05 PM | $329.50 | Up $0.00 | $329.76 | $329.44 | 0 |
| 03:05 PM | $329.50 | Up $0.00 | $329.76 | $329.44 | 0 |
| 03:05 PM | $329.50 | Up $0.00 | $329.76 | $329.44 | 0 |
| 03:05 PM | $329.50 | Up $0.00 | $329.76 | $329.44 | 0 |
| 03:05 PM | $329.50 | Up $0.00 | $329.76 | $329.44 | 0 |
| 03:05 PM | $329.50 | Up $0.00 | $329.76 | $329.44 | 0 |
| 03:05 PM | $329.50 | Up $0.00 | $329.76 | $329.44 | 0 |
| 03:03 PM | $329.03 | Down $ -0.42 | $329.25 | $329.03 | 1,800 |
| 03:03 PM | $329.03 | Up $0.00 | $329.25 | $329.03 | 0 |
| 03:01 PM | $329.45 | Up $1.08 | $329.45 | $328.23 | 2,400 |
| 03:01 PM | $329.45 | Up $0.00 | $329.45 | $328.23 | 0 |
| 02:59 PM | $328.37 | Up $0.31 | $328.37 | $328.20 | 300 |
| 02:59 PM | $328.37 | Up $0.00 | $328.37 | $328.20 | 0 |
| 02:58 PM | $328.07 | Down $ -0.12 | $328.07 | $328.07 | 100 |
| 02:57 PM | $328.18 | Up $0.12 | $328.18 | $328.18 | 100 |
| 02:52 PM | $328.06 | Up $0.04 | $328.06 | $328.06 | 100 |
| 02:52 PM | $328.06 | Up $0.00 | $328.06 | $328.06 | 0 |
| 02:52 PM | $328.06 | Up $0.00 | $328.06 | $328.06 | 0 |
| 02:52 PM | $328.06 | Up $0.00 | $328.06 | $328.06 | 0 |
| 02:52 PM | $328.06 | Up $0.00 | $328.06 | $328.06 | 0 |
| 02:51 PM | $328.02 | Down $ -0.03 | $328.03 | $328.02 | 300 |
| 02:48 PM | $328.05 | Down $ -0.35 | $328.09 | $328.04 | 1,500 |
| 02:48 PM | $328.05 | Up $0.00 | $328.09 | $328.04 | 0 |
| 02:48 PM | $328.05 | Up $0.00 | $328.09 | $328.04 | 0 |
| 02:45 PM | $328.40 | Up $0.02 | $328.41 | $328.06 | 500 |
| 02:45 PM | $328.40 | Up $0.00 | $328.41 | $328.06 | 0 |
| 02:45 PM | $328.40 | Up $0.00 | $328.41 | $328.06 | 0 |
| 02:42 PM | $328.38 | Down $ -0.41 | $328.65 | $328.35 | 1,700 |
| 02:42 PM | $328.38 | Up $0.00 | $328.65 | $328.35 | 0 |
| 02:42 PM | $328.38 | Up $0.00 | $328.65 | $328.35 | 0 |
| 02:39 PM | $328.79 | Up $0.00 | $328.79 | $328.79 | 100 |
| 02:39 PM | $328.79 | Up $0.00 | $328.79 | $328.79 | 0 |
| 02:39 PM | $328.79 | Up $0.00 | $328.79 | $328.79 | 0 |
| 02:38 PM | $328.79 | Up $0.19 | $328.79 | $328.79 | 100 |
| 02:37 PM | $328.60 | Down $ -0.04 | $328.60 | $328.60 | 100 |
| 02:36 PM | $328.64 | Up $0.06 | $328.64 | $328.64 | 100 |
| 02:35 PM | $328.58 | Up $0.11 | $328.58 | $328.58 | 100 |
| 02:34 PM | $328.47 | Up $0.13 | $328.47 | $328.47 | 200 |
| 02:33 PM | $328.34 | Up $0.28 | $328.34 | $328.25 | 300 |
| 02:28 PM | $328.06 | Down $ -0.22 | $328.30 | $328.06 | 1,400 |
| 02:28 PM | $328.06 | Up $0.00 | $328.30 | $328.06 | 0 |
| 02:28 PM | $328.06 | Up $0.00 | $328.30 | $328.06 | 0 |
| 02:28 PM | $328.06 | Up $0.00 | $328.30 | $328.06 | 0 |
| 02:28 PM | $328.06 | Up $0.00 | $328.30 | $328.06 | 0 |
| 02:26 PM | $328.28 | Down $ -0.08 | $328.28 | $328.28 | 100 |
| 02:26 PM | $328.28 | Up $0.00 | $328.28 | $328.28 | 0 |
| 02:25 PM | $328.36 | Up $0.20 | $328.36 | $328.12 | 200 |
| 02:22 PM | $328.16 | Up $0.04 | $328.16 | $328.16 | 100 |
| 02:22 PM | $328.16 | Up $0.00 | $328.16 | $328.16 | 0 |
| 02:22 PM | $328.16 | Up $0.00 | $328.16 | $328.16 | 0 |
| 02:20 PM | $328.12 | Down $ -0.40 | $328.35 | $328.12 | 900 |
| 02:20 PM | $328.12 | Up $0.00 | $328.35 | $328.12 | 0 |
| 02:19 PM | $328.52 | Down $ -0.19 | $328.65 | $328.52 | 400 |
| 02:18 PM | $328.71 | Up $0.05 | $328.71 | $328.53 | 200 |
| 02:17 PM | $328.66 | Down $ -0.03 | $328.89 | $328.56 | 1,000 |
| 02:14 PM | $328.69 | Down $ -0.43 | $329.07 | $328.69 | 1,300 |
| 02:14 PM | $328.69 | Up $0.00 | $329.07 | $328.69 | 0 |
| 02:14 PM | $328.69 | Up $0.00 | $329.07 | $328.69 | 0 |
| 02:13 PM | $329.12 | Up $0.05 | $329.12 | $329.12 | 300 |
| 02:09 PM | $329.07 | Up $0.12 | $329.07 | $329.07 | 100 |
| 02:09 PM | $329.07 | Up $0.00 | $329.07 | $329.07 | 0 |
| 02:09 PM | $329.07 | Up $0.00 | $329.07 | $329.07 | 0 |
| 02:09 PM | $329.07 | Up $0.00 | $329.07 | $329.07 | 0 |
| 02:06 PM | $328.95 | Down $ -0.01 | $329.37 | $328.95 | 2,200 |
| 02:06 PM | $328.95 | Up $0.00 | $329.37 | $328.95 | 0 |
| 02:06 PM | $328.95 | Up $0.00 | $329.37 | $328.95 | 0 |
| 02:03 PM | $328.96 | Down $ -0.34 | $328.96 | $328.96 | 100 |
| 02:03 PM | $328.96 | Up $0.00 | $328.96 | $328.96 | 0 |
| 02:03 PM | $328.96 | Up $0.00 | $328.96 | $328.96 | 0 |
| 02:02 PM | $329.30 | Up $0.41 | $329.31 | $329.30 | 200 |
| 01:59 PM | $328.89 | Up $0.65 | $328.89 | $328.67 | 300 |
| 01:59 PM | $328.89 | Up $0.00 | $328.89 | $328.67 | 0 |
| 01:59 PM | $328.89 | Up $0.00 | $328.89 | $328.67 | 0 |
| 01:58 PM | $328.24 | Down $ -1.52 | $329.81 | $328.24 | 2,400 |
| 01:51 PM | $329.76 | Down $ -1.44 | $331.34 | $329.75 | 3,200 |
| 01:51 PM | $329.76 | Up $0.00 | $331.34 | $329.75 | 0 |
| 01:51 PM | $329.76 | Up $0.00 | $331.34 | $329.75 | 0 |
| 01:51 PM | $329.76 | Up $0.00 | $331.34 | $329.75 | 0 |
| 01:51 PM | $329.76 | Up $0.00 | $331.34 | $329.75 | 0 |
| 01:51 PM | $329.76 | Up $0.00 | $331.34 | $329.75 | 0 |
| 01:51 PM | $329.76 | Up $0.00 | $331.34 | $329.75 | 0 |
| 01:48 PM | $331.20 | Up $1.20 | $331.20 | $330.89 | 300 |
| 01:48 PM | $331.20 | Up $0.00 | $331.20 | $330.89 | 0 |
| 01:48 PM | $331.20 | Up $0.00 | $331.20 | $330.89 | 0 |
| 01:43 PM | $330.00 | Down $ -0.67 | $330.00 | $330.00 | 400 |
| 01:43 PM | $330.00 | Up $0.00 | $330.00 | $330.00 | 0 |
| 01:43 PM | $330.00 | Up $0.00 | $330.00 | $330.00 | 0 |
| 01:43 PM | $330.00 | Up $0.00 | $330.00 | $330.00 | 0 |
| 01:43 PM | $330.00 | Up $0.00 | $330.00 | $330.00 | 0 |
| 01:41 PM | $330.67 | Up $0.05 | $330.67 | $330.67 | 100 |
| 01:41 PM | $330.67 | Up $0.00 | $330.67 | $330.67 | 0 |
| 01:40 PM | $330.62 | Up $0.59 | $330.62 | $329.99 | 9,000 |
| 01:39 PM | $330.03 | Down $ -0.24 | $330.05 | $330.03 | 300 |
| 01:38 PM | $330.27 | Down $ -0.46 | $330.27 | $329.94 | 4,100 |
| 01:36 PM | $330.73 | Up $0.49 | $330.73 | $330.73 | 100 |
| 01:36 PM | $330.73 | Up $0.00 | $330.73 | $330.73 | 0 |
| 01:33 PM | $330.24 | Up $0.00 | $330.52 | $330.24 | 200 |
| 01:33 PM | $330.24 | Up $0.00 | $330.52 | $330.24 | 0 |
| 01:33 PM | $330.24 | Up $0.00 | $330.52 | $330.24 | 0 |
| 01:32 PM | $330.24 | Up $0.24 | $330.24 | $329.92 | 300 |
| 01:30 PM | $330.00 | Down $ -0.01 | $330.00 | $330.00 | 700 |
| 01:30 PM | $330.00 | Up $0.00 | $330.00 | $330.00 | 0 |
| 01:29 PM | $330.02 | Down $ -0.71 | $331.06 | $330.02 | 8,800 |
| 01:28 PM | $330.72 | Up $0.72 | $330.97 | $330.71 | 800 |
| 01:26 PM | $330.00 | Up $0.00 | $330.29 | $330.00 | 800 |
| 01:26 PM | $330.00 | Up $0.00 | $330.29 | $330.00 | 0 |
| 01:25 PM | $330.00 | Up $0.00 | $330.00 | $330.00 | 500 |
| 01:20 PM | $330.00 | Up $0.29 | $330.00 | $330.00 | 200 |
| 01:20 PM | $330.00 | Up $0.00 | $330.00 | $330.00 | 0 |
| 01:20 PM | $330.00 | Up $0.00 | $330.00 | $330.00 | 0 |
| 01:20 PM | $330.00 | Up $0.00 | $330.00 | $330.00 | 0 |
| 01:20 PM | $330.00 | Up $0.00 | $330.00 | $330.00 | 0 |
| 01:18 PM | $329.71 | Down $ -0.28 | $329.77 | $329.71 | 400 |
| 01:18 PM | $329.71 | Up $0.00 | $329.77 | $329.71 | 0 |
| 01:17 PM | $329.99 | Up $0.30 | $329.99 | $329.99 | 1,200 |
| 01:16 PM | $329.69 | Up $0.26 | $329.69 | $329.69 | 100 |
| 01:15 PM | $329.43 | Down $ -0.29 | $329.71 | $329.43 | 900 |
| 01:12 PM | $329.72 | Down $ -1.27 | $330.99 | $329.72 | 1,700 |
| 01:12 PM | $329.72 | Up $0.00 | $330.99 | $329.72 | 0 |
| 01:12 PM | $329.72 | Up $0.00 | $330.99 | $329.72 | 0 |
| 01:11 PM | $330.99 | Up $0.00 | $330.99 | $330.99 | 200 |
| 01:10 PM | $330.99 | Up $0.69 | $330.99 | $330.99 | 200 |
| 01:08 PM | $330.30 | Up $0.26 | $330.30 | $330.04 | 400 |
| 01:08 PM | $330.30 | Up $0.00 | $330.30 | $330.04 | 0 |
| 01:07 PM | $330.04 | Up $0.02 | $330.04 | $330.04 | 100 |
| 01:06 PM | $330.03 | Up $0.14 | $330.03 | $330.02 | 600 |
| 01:04 PM | $329.88 | Down $ -0.23 | $329.95 | $329.88 | 2,700 |
| 01:04 PM | $329.88 | Up $0.00 | $329.95 | $329.88 | 0 |
| 01:03 PM | $330.11 | Down $ -0.05 | $330.11 | $329.96 | 500 |
| 01:02 PM | $330.16 | Up $0.16 | $330.16 | $330.00 | 1,000 |
| 01:01 PM | $330.00 | Up $0.15 | $330.00 | $329.99 | 300 |
| 01:00 PM | $329.85 | Up $0.00 | $329.85 | $329.85 | 400 |
| 12:55 PM | $329.85 | Up $0.19 | $329.85 | $329.85 | 500 |
| 12:55 PM | $329.85 | Up $0.00 | $329.85 | $329.85 | 0 |
| 12:55 PM | $329.85 | Up $0.00 | $329.85 | $329.85 | 0 |
| 12:55 PM | $329.85 | Up $0.00 | $329.85 | $329.85 | 0 |
| 12:55 PM | $329.85 | Up $0.00 | $329.85 | $329.85 | 0 |
| 12:54 PM | $329.66 | Up $0.28 | $329.66 | $329.51 | 1,800 |
| 12:52 PM | $329.38 | Down $ -0.69 | $330.07 | $329.38 | 2,400 |
| 12:52 PM | $329.38 | Up $0.00 | $330.07 | $329.38 | 0 |
| 12:51 PM | $330.07 | Up $0.13 | $330.07 | $329.94 | 700 |
| 12:50 PM | $329.94 | Up $0.07 | $329.95 | $329.78 | 900 |
| 12:49 PM | $329.87 | Up $0.20 | $329.87 | $329.87 | 300 |
| 12:48 PM | $329.67 | Up $0.29 | $329.67 | $329.67 | 800 |
| 12:47 PM | $329.38 | Up $0.04 | $329.38 | $329.38 | 100 |
| 12:46 PM | $329.34 | Up $0.00 | $329.34 | $329.34 | 100 |
| 12:45 PM | $329.34 | Up $0.00 | $329.34 | $329.34 | 400 |
| 12:44 PM | $329.34 | Down $ -0.33 | $329.35 | $329.34 | 700 |
| 12:43 PM | $329.67 | Up $0.31 | $329.67 | $329.67 | 100 |
| 12:41 PM | $329.36 | Down $ -0.35 | $329.56 | $329.36 | 1,500 |
| 12:41 PM | $329.36 | Up $0.00 | $329.56 | $329.36 | 0 |
| 12:40 PM | $329.71 | Down $ -0.23 | $329.71 | $329.71 | 100 |
| 12:39 PM | $329.94 | Up $0.24 | $329.95 | $329.55 | 600 |
| 12:37 PM | $329.70 | Up $0.00 | $329.70 | $329.70 | 100 |
| 12:37 PM | $329.70 | Up $0.00 | $329.70 | $329.70 | 0 |
| 12:36 PM | $329.70 | Up $0.08 | $329.71 | $329.70 | 200 |
| 12:33 PM | $329.62 | Down $ -0.37 | $330.00 | $329.62 | 6,400 |
| 12:33 PM | $329.62 | Up $0.00 | $330.00 | $329.62 | 0 |
| 12:33 PM | $329.62 | Up $0.00 | $330.00 | $329.62 | 0 |
| 12:32 PM | $329.99 | Down $ -1.16 | $331.53 | $329.99 | 3,400 |
| 12:31 PM | $331.15 | Up $0.16 | $331.23 | $330.86 | 1,700 |
| 12:30 PM | $330.99 | Up $0.99 | $330.99 | $330.00 | 1,600 |
| 12:29 PM | $330.00 | Up $0.00 | $330.00 | $330.00 | 300 |
| 12:28 PM | $330.00 | Up $0.00 | $330.00 | $329.99 | 400 |
| 12:27 PM | $330.00 | Up $0.00 | $330.00 | $330.00 | 300 |
| 12:26 PM | $330.00 | Up $0.15 | $330.00 | $329.85 | 1,900 |
| 12:25 PM | $329.85 | Down $ -0.14 | $330.00 | $329.85 | 1,500 |
| 12:24 PM | $329.99 | Up $0.37 | $329.99 | $329.78 | 1,700 |
| 12:21 PM | $329.63 | Up $0.07 | $329.63 | $329.63 | 100 |
| 12:21 PM | $329.63 | Up $0.00 | $329.63 | $329.63 | 0 |
| 12:21 PM | $329.63 | Up $0.00 | $329.63 | $329.63 | 0 |
| 12:20 PM | $329.55 | Up $0.31 | $329.55 | $329.55 | 400 |
| 12:17 PM | $329.24 | Down $ -0.76 | $330.18 | $329.24 | 13,800 |
| 12:17 PM | $329.24 | Up $0.00 | $330.18 | $329.24 | 0 |
| 12:17 PM | $329.24 | Up $0.00 | $330.18 | $329.24 | 0 |
| 12:16 PM | $330.00 | Up $0.00 | $330.00 | $329.99 | 5,700 |
| 12:15 PM | $330.00 | Up $0.38 | $330.00 | $329.99 | 300 |
| 12:13 PM | $329.62 | Down $ -0.01 | $329.62 | $329.62 | 1,700 |
| 12:13 PM | $329.62 | Up $0.00 | $329.62 | $329.62 | 0 |
| 12:12 PM | $329.63 | Down $ -0.37 | $330.00 | $329.63 | 1,100 |
| 12:11 PM | $330.00 | Up $0.01 | $330.00 | $329.99 | 200 |
| 12:10 PM | $329.99 | Up $0.00 | $329.99 | $329.99 | 100 |
| 12:09 PM | $329.99 | Down $ -0.01 | $329.99 | $329.99 | 300 |
| 12:08 PM | $330.00 | Up $0.58 | $330.00 | $329.46 | 1,900 |
| 12:06 PM | $329.42 | Down $ -0.39 | $330.24 | $329.31 | 1,400 |
| 12:06 PM | $329.42 | Up $0.00 | $330.24 | $329.31 | 0 |
| 12:05 PM | $329.81 | Up $0.28 | $330.02 | $329.79 | 2,300 |
| 12:02 PM | $329.53 | Down $ -0.05 | $329.53 | $329.53 | 200 |
| 12:02 PM | $329.53 | Up $0.00 | $329.53 | $329.53 | 0 |
| 12:02 PM | $329.53 | Up $0.00 | $329.53 | $329.53 | 0 |
| 12:00 PM | $329.58 | Up $0.18 | $329.58 | $329.58 | 100 |
| 12:00 PM | $329.58 | Up $0.00 | $329.58 | $329.58 | 0 |
| 11:59 AM | $329.40 | Up $0.56 | $329.40 | $329.40 | 300 |
| 11:58 AM | $328.84 | Down $ -0.01 | $328.84 | $328.84 | 100 |
| 11:57 AM | $328.85 | Up $0.11 | $328.85 | $328.85 | 100 |
| 11:56 AM | $328.74 | Down $ -0.28 | $329.02 | $328.69 | 800 |
| 11:54 AM | $329.02 | Down $ -0.05 | $329.02 | $329.02 | 100 |
| 11:54 AM | $329.02 | Up $0.00 | $329.02 | $329.02 | 0 |
| 11:53 AM | $329.07 | Down $ -0.28 | $329.36 | $329.07 | 1,800 |
| 11:52 AM | $329.35 | Up $0.05 | $329.35 | $329.30 | 300 |
| 11:51 AM | $329.30 | Up $0.42 | $329.30 | $328.88 | 800 |
| 11:50 AM | $328.88 | Up $0.00 | $328.88 | $328.88 | 300 |
| 11:49 AM | $328.88 | Up $0.00 | $328.88 | $328.70 | 300 |
| 11:48 AM | $328.88 | Up $0.83 | $328.88 | $328.05 | 1,800 |
| 11:45 AM | $328.05 | Up $0.34 | $328.05 | $327.18 | 1,100 |
| 11:45 AM | $328.05 | Up $0.00 | $328.05 | $327.18 | 0 |
| 11:45 AM | $328.05 | Up $0.00 | $328.05 | $327.18 | 0 |
| 11:43 AM | $327.71 | Up $0.66 | $327.85 | $327.49 | 1,700 |
| 11:43 AM | $327.71 | Up $0.00 | $327.85 | $327.49 | 0 |
| 11:42 AM | $327.05 | Up $0.00 | $327.05 | $326.84 | 1,300 |
| 11:41 AM | $327.05 | Up $0.47 | $327.07 | $326.91 | 1,300 |
| 11:40 AM | $326.58 | Down $ -1.61 | $327.76 | $326.26 | 7,300 |
| 11:39 AM | $328.19 | Up $0.81 | $328.19 | $326.88 | 2,000 |
| 11:38 AM | $327.38 | Up $0.11 | $327.38 | $327.28 | 200 |
| 11:35 AM | $327.27 | Down $ -0.33 | $327.61 | $327.27 | 3,500 |
| 11:35 AM | $327.27 | Up $0.00 | $327.61 | $327.27 | 0 |
| 11:35 AM | $327.27 | Up $0.00 | $327.61 | $327.27 | 0 |
| 11:34 AM | $327.60 | Up $1.14 | $327.60 | $327.03 | 700 |
| 11:33 AM | $326.46 | Down $ -0.64 | $327.57 | $326.46 | 1,600 |
| 11:30 AM | $327.10 | Up $0.60 | $327.10 | $327.09 | 200 |
| 11:30 AM | $327.10 | Up $0.00 | $327.10 | $327.09 | 0 |
| 11:30 AM | $327.10 | Up $0.00 | $327.10 | $327.09 | 0 |
| 11:29 AM | $326.50 | Up $0.50 | $326.50 | $325.87 | 900 |
| 11:27 AM | $326.00 | Up $0.06 | $326.00 | $325.38 | 700 |
| 11:27 AM | $326.00 | Up $0.00 | $326.00 | $325.38 | 0 |
| 11:25 AM | $325.94 | Down $ -2.51 | $327.25 | $325.37 | 7,600 |
| 11:25 AM | $325.94 | Up $0.00 | $327.25 | $325.37 | 0 |
| 11:24 AM | $328.44 | Down $ -0.21 | $328.44 | $327.60 | 500 |
| 11:23 AM | $328.65 | Down $ -0.47 | $329.12 | $328.32 | 1,100 |
| 11:22 AM | $329.12 | Down $ -0.71 | $329.92 | $328.94 | 1,200 |
| 11:21 AM | $329.83 | Up $0.12 | $329.83 | $329.83 | 100 |
| 11:20 AM | $329.71 | Down $ -0.64 | $329.92 | $329.71 | 300 |
| 11:19 AM | $330.35 | Up $0.03 | $330.35 | $330.35 | 100 |
| 11:18 AM | $330.32 | Down $ -0.16 | $331.03 | $330.31 | 5,600 |
| 11:16 AM | $330.48 | Up $0.45 | $330.48 | $329.55 | 2,100 |
| 11:16 AM | $330.48 | Up $0.00 | $330.48 | $329.55 | 0 |
| 11:15 AM | $330.03 | Up $0.12 | $330.12 | $330.03 | 1,400 |
| 11:13 AM | $329.91 | Up $0.58 | $329.91 | $329.64 | 700 |
| 11:13 AM | $329.91 | Up $0.00 | $329.91 | $329.64 | 0 |
| 11:12 AM | $329.33 | Down $ -0.11 | $329.33 | $329.33 | 100 |
| 11:11 AM | $329.44 | Up $0.75 | $329.44 | $328.87 | 2,100 |
| 11:10 AM | $328.69 | Down $ -0.18 | $328.70 | $328.69 | 200 |
| 11:09 AM | $328.87 | Up $0.01 | $328.87 | $328.87 | 100 |
| 11:08 AM | $328.86 | Down $ -0.27 | $328.99 | $328.69 | 1,200 |
| 11:06 AM | $329.13 | Up $0.49 | $329.40 | $329.13 | 200 |
| 11:06 AM | $329.13 | Up $0.00 | $329.40 | $329.13 | 0 |
| 11:05 AM | $328.64 | Down $ -0.30 | $328.64 | $328.64 | 100 |
| 11:04 AM | $328.94 | Down $ -0.15 | $329.15 | $328.84 | 400 |
| 10:57 AM | $329.09 | Down $ -0.40 | $329.09 | $329.09 | 800 |
| 10:57 AM | $329.09 | Up $0.00 | $329.09 | $329.09 | 0 |
| 10:57 AM | $329.09 | Up $0.00 | $329.09 | $329.09 | 0 |
| 10:57 AM | $329.09 | Up $0.00 | $329.09 | $329.09 | 0 |
| 10:57 AM | $329.09 | Up $0.00 | $329.09 | $329.09 | 0 |
| 10:57 AM | $329.09 | Up $0.00 | $329.09 | $329.09 | 0 |
| 10:57 AM | $329.09 | Up $0.00 | $329.09 | $329.09 | 0 |
| 10:56 AM | $329.49 | Down $ -0.27 | $330.50 | $329.49 | 2,200 |
| 10:54 AM | $329.76 | Down $ -0.21 | $329.76 | $329.76 | 100 |
| 10:54 AM | $329.76 | Up $0.00 | $329.76 | $329.76 | 0 |
| 10:53 AM | $329.97 | Down $ -0.95 | $331.02 | $329.97 | 2,200 |
| 10:52 AM | $330.92 | Down $ -0.18 | $330.94 | $330.92 | 300 |
| 10:51 AM | $331.10 | Up $3.30 | $331.10 | $328.48 | 2,200 |
| 10:50 AM | $327.80 | Up $0.76 | $327.80 | $327.36 | 500 |
| 10:49 AM | $327.04 | Up $0.55 | $327.05 | $327.04 | 200 |
| 10:47 AM | $326.50 | Down $ -0.12 | $326.50 | $326.50 | 100 |
| 10:47 AM | $326.50 | Up $0.00 | $326.50 | $326.50 | 0 |
| 10:45 AM | $326.61 | Up $1.25 | $326.61 | $325.70 | 1,100 |
| 10:45 AM | $326.61 | Up $0.00 | $326.61 | $325.70 | 0 |
| 10:44 AM | $325.36 | Down $ -0.54 | $325.60 | $325.30 | 1,200 |
| 10:43 AM | $325.90 | Up $1.24 | $325.90 | $325.72 | 600 |
| 10:42 AM | $324.66 | Down $ -0.34 | $324.67 | $324.66 | 200 |
| 10:41 AM | $325.00 | Down $ -0.90 | $326.17 | $325.00 | 5,200 |
| 10:39 AM | $325.90 | Down $ -0.10 | $326.44 | $325.89 | 1,000 |
| 10:39 AM | $325.90 | Up $0.00 | $326.44 | $325.89 | 0 |
| 10:38 AM | $326.00 | Down $ -1.11 | $327.04 | $326.00 | 3,400 |
| 10:37 AM | $327.11 | Down $ -1.66 | $328.65 | $327.11 | 1,200 |
| 10:36 AM | $328.77 | Up $0.52 | $328.77 | $328.77 | 200 |
| 10:35 AM | $328.25 | Down $ -0.92 | $328.63 | $328.25 | 700 |
| 10:34 AM | $329.17 | Up $0.00 | $329.19 | $329.17 | 200 |
| 10:33 AM | $329.17 | Down $ -0.81 | $329.40 | $329.17 | 1,200 |
| 10:31 AM | $329.99 | Down $ -0.21 | $329.99 | $329.99 | 100 |
| 10:31 AM | $329.99 | Up $0.00 | $329.99 | $329.99 | 0 |
| 10:29 AM | $330.20 | Down $ -0.67 | $330.83 | $330.11 | 1,100 |
| 10:29 AM | $330.20 | Up $0.00 | $330.83 | $330.11 | 0 |
| 10:28 AM | $330.87 | Up $0.10 | $331.33 | $330.87 | 2,300 |
| 10:27 AM | $330.77 | Down $ -0.20 | $331.21 | $330.77 | 600 |
| 10:26 AM | $330.97 | Up $0.38 | $330.97 | $330.94 | 1,900 |
| 10:25 AM | $330.59 | Up $0.61 | $330.59 | $330.06 | 2,300 |
| 10:24 AM | $329.98 | Up $0.69 | $329.98 | $329.77 | 400 |
| 10:22 AM | $329.29 | Up $0.74 | $329.29 | $329.12 | 400 |
| 10:22 AM | $329.29 | Up $0.00 | $329.29 | $329.12 | 0 |
| 10:21 AM | $328.55 | Up $1.15 | $328.55 | $328.00 | 900 |
| 10:20 AM | $327.40 | Down $ -0.91 | $328.72 | $327.40 | 3,600 |
| 10:16 AM | $328.31 | Up $0.02 | $329.11 | $328.29 | 300 |
| 10:16 AM | $328.31 | Up $0.00 | $329.11 | $328.29 | 0 |
| 10:16 AM | $328.31 | Up $0.00 | $329.11 | $328.29 | 0 |
| 10:16 AM | $328.31 | Up $0.00 | $329.11 | $328.29 | 0 |
| 10:14 AM | $328.29 | Down $ -1.06 | $329.35 | $328.29 | 4,600 |
| 10:14 AM | $328.29 | Up $0.00 | $329.35 | $328.29 | 0 |
| 10:13 AM | $329.35 | Down $ -0.01 | $330.22 | $329.35 | 800 |
| 10:12 AM | $329.36 | Down $ -2.55 | $331.11 | $329.36 | 3,000 |
| 10:11 AM | $331.91 | Down $ -1.14 | $332.50 | $331.91 | 1,700 |
| 10:10 AM | $333.05 | Down $ -0.05 | $333.05 | $332.78 | 1,500 |
| 10:09 AM | $333.10 | Up $0.23 | $333.11 | $333.10 | 600 |
| 10:08 AM | $332.87 | Down $ -0.08 | $333.11 | $332.87 | 2,100 |
| 10:05 AM | $332.95 | Down $ -1.16 | $334.11 | $332.95 | 7,200 |
| 10:05 AM | $332.95 | Up $0.00 | $334.11 | $332.95 | 0 |
| 10:05 AM | $332.95 | Up $0.00 | $334.11 | $332.95 | 0 |
| 10:03 AM | $334.11 | Down $ -0.29 | $334.39 | $334.02 | 1,400 |
| 10:03 AM | $334.11 | Up $0.00 | $334.39 | $334.02 | 0 |
| 10:02 AM | $334.40 | Up $0.53 | $334.40 | $333.64 | 5,600 |
| 10:01 AM | $333.87 | Down $ -0.75 | $334.63 | $333.87 | 1,400 |
| 10:00 AM | $334.62 | Up $1.62 | $334.62 | $332.78 | 5,900 |
| 09:58 AM | $333.00 | Up $0.20 | $333.00 | $333.00 | 1,100 |
| 09:58 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 09:57 AM | $332.80 | Down $ -0.20 | $332.80 | $332.80 | 100 |
| 09:56 AM | $333.00 | Down $ -0.66 | $333.00 | $333.00 | 1,900 |
| 09:55 AM | $333.66 | Down $ -0.17 | $333.84 | $333.13 | 2,600 |
| 09:54 AM | $333.84 | Down $ -0.49 | $333.84 | $333.84 | 100 |
| 09:53 AM | $334.32 | Up $0.69 | $334.32 | $334.21 | 2,100 |
| 09:52 AM | $333.63 | Down $ -0.35 | $333.63 | $333.63 | 100 |
| 09:50 AM | $333.98 | Up $0.92 | $334.22 | $333.98 | 1,500 |
| 09:50 AM | $333.98 | Up $0.00 | $334.22 | $333.98 | 0 |
| 09:49 AM | $333.06 | Down $ -1.93 | $334.72 | $333.06 | 3,100 |
| 09:48 AM | $334.99 | Up $0.93 | $335.00 | $334.99 | 800 |
| 09:47 AM | $334.06 | Down $ -1.22 | $334.06 | $334.06 | 100 |
| 09:46 AM | $335.28 | Down $ -0.12 | $335.34 | $334.42 | 4,100 |
| 09:45 AM | $335.40 | Down $ -1.91 | $336.65 | $335.40 | 1,800 |
| 09:44 AM | $337.31 | Up $0.86 | $337.31 | $336.83 | 900 |
| 09:42 AM | $336.45 | Up $1.47 | $336.45 | $335.90 | 400 |
| 09:42 AM | $336.45 | Up $0.00 | $336.45 | $335.90 | 0 |
| 09:41 AM | $334.98 | Down $ -0.41 | $335.17 | $333.80 | 2,300 |
| 09:40 AM | $335.39 | Up $3.33 | $335.39 | $334.25 | 300 |
| 09:39 AM | $332.06 | Up $1.84 | $337.16 | $331.52 | 700 |
| 09:38 AM | $330.22 | Down $ -6.53 | $336.75 | $330.22 | 1,900 |
| 09:37 AM | $336.75 | Down $ -2.75 | $341.00 | $336.75 | 6,200 |
| 09:36 AM | $339.50 | Up $0.50 | $339.50 | $339.50 | 100 |
| 09:35 AM | $339.00 | Up $1.00 | $339.00 | $336.70 | 1,300 |
| 09:34 AM | $338.00 | Up $2.63 | $338.00 | $338.00 | 200 |
| 09:33 AM | $335.37 | Down $ -5.30 | $340.00 | $335.37 | 3,200 |
| 09:32 AM | $340.67 | Up $0.67 | $340.67 | $335.40 | 1,900 |
| 09:31 AM | $340.00 | Up $13.11 | $340.00 | $330.36 | 10,800 |
| 09:30 AM | $326.89 | Up $1.47 | $330.49 | $326.84 | 13,100 |
| Previous close | $325.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/06/2026 | $325.42 | $320.00 | $325.51 | $319.02 | 260,100 |
| 25/06/2026 | $317.79 | $318.23 | $320.00 | $317.10 | 88,400 |
| 24/06/2026 | $316.18 | $317.98 | $317.98 | $311.83 | 165,200 |
| 23/06/2026 | $318.64 | $313.50 | $319.40 | $313.50 | 237,300 |
| 22/06/2026 | $315.05 | $309.37 | $315.40 | $308.00 | 130,600 |
| 19/06/2026 | $314.87 | $310.78 | $315.11 | $310.74 | 269,100 |
| 18/06/2026 | $301.57 | $301.51 | $305.13 | $299.49 | 254,200 |
| 17/06/2026 | $303.18 | $308.53 | $314.90 | $302.53 | 245,300 |
| 16/06/2026 | $309.57 | $303.79 | $309.62 | $301.64 | 176,500 |
| 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 | $301.68 | $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 |
Graphs are not available, please refer to the detailed table