Find a quote
BOMBARDIER INC., CL. B, SV
310.99 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:00
- Previous close $310.99
- Opening $299.80
- Today High $311.44
- Today Low $293.92
- Price Bid $303.59
- Price Ask $303.59
- 52 Weeks High $311.44
- 52 Weeks Low $92.75
- Size Bid 1
- Size Ask 3
- Volume 899,501
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $310.99 | Down $ -0.45 | $310.99 | $310.99 | 322,800 |
| 03:59 PM | $311.44 | Up $1.93 | $311.44 | $309.36 | 62,500 |
| 03:58 PM | $309.51 | Up $0.08 | $309.80 | $308.88 | 23,300 |
| 03:57 PM | $309.43 | Up $0.21 | $309.43 | $308.71 | 16,400 |
| 03:56 PM | $309.22 | Up $1.52 | $309.22 | $307.67 | 8,900 |
| 03:55 PM | $307.70 | Up $1.41 | $307.70 | $306.59 | 5,400 |
| 03:54 PM | $306.29 | Down $ -0.71 | $307.06 | $306.25 | 4,600 |
| 03:53 PM | $307.00 | Up $0.11 | $307.00 | $306.60 | 1,500 |
| 03:52 PM | $306.89 | Up $0.03 | $307.00 | $306.55 | 1,100 |
| 03:51 PM | $306.86 | Up $0.03 | $307.00 | $306.83 | 1,500 |
| 03:50 PM | $306.83 | Up $1.52 | $306.83 | $305.31 | 3,400 |
| 03:49 PM | $305.31 | Up $0.62 | $305.31 | $304.84 | 1,600 |
| 03:48 PM | $304.69 | Up $0.54 | $304.69 | $304.35 | 300 |
| 03:47 PM | $304.15 | Up $0.15 | $304.58 | $303.54 | 2,100 |
| 03:46 PM | $304.00 | Up $1.31 | $304.00 | $302.68 | 1,800 |
| 03:45 PM | $302.69 | Down $ -0.02 | $302.71 | $302.68 | 1,600 |
| 03:44 PM | $302.71 | Down $ -0.36 | $302.71 | $302.71 | 100 |
| 03:43 PM | $303.07 | Down $ -0.91 | $303.39 | $302.59 | 2,700 |
| 03:42 PM | $303.98 | Down $ -0.23 | $303.98 | $303.98 | 200 |
| 03:41 PM | $304.21 | Down $ -0.32 | $304.42 | $303.58 | 2,200 |
| 03:40 PM | $304.53 | Down $ -0.44 | $305.16 | $304.52 | 1,000 |
| 03:39 PM | $304.97 | Down $ -0.22 | $305.44 | $304.97 | 1,000 |
| 03:38 PM | $305.19 | Down $ -0.47 | $305.53 | $305.19 | 1,500 |
| 03:37 PM | $305.66 | Down $ -0.04 | $305.80 | $305.66 | 300 |
| 03:36 PM | $305.71 | Down $ -0.22 | $305.93 | $305.47 | 800 |
| 03:35 PM | $305.92 | Down $ -0.01 | $305.92 | $305.91 | 300 |
| 03:34 PM | $305.93 | Up $0.19 | $305.93 | $305.93 | 100 |
| 03:33 PM | $305.74 | Up $0.34 | $305.74 | $305.74 | 100 |
| 03:32 PM | $305.40 | Down $ -0.25 | $305.77 | $305.40 | 1,200 |
| 03:31 PM | $305.65 | Down $ -0.01 | $305.66 | $305.65 | 400 |
| 03:30 PM | $305.66 | Up $0.03 | $305.66 | $305.66 | 100 |
| 03:29 PM | $305.63 | Down $ -0.01 | $305.63 | $305.63 | 200 |
| 03:28 PM | $305.64 | Down $ -0.27 | $305.64 | $305.00 | 2,500 |
| 03:26 PM | $305.91 | Down $ -0.43 | $306.30 | $305.91 | 1,800 |
| 03:26 PM | $305.91 | Up $0.00 | $306.30 | $305.91 | 0 |
| 03:25 PM | $306.34 | Down $ -0.09 | $306.34 | $306.34 | 200 |
| 03:24 PM | $306.43 | Down $ -0.07 | $306.60 | $306.43 | 1,400 |
| 03:23 PM | $306.50 | Up $0.24 | $306.50 | $306.40 | 1,200 |
| 03:22 PM | $306.27 | Down $ -0.13 | $306.30 | $306.15 | 1,100 |
| 03:21 PM | $306.40 | Down $ -0.11 | $306.51 | $306.40 | 500 |
| 03:20 PM | $306.51 | Up $0.16 | $306.51 | $306.51 | 200 |
| 03:19 PM | $306.35 | Down $ -0.16 | $306.40 | $306.28 | 800 |
| 03:18 PM | $306.51 | Up $0.00 | $306.58 | $306.51 | 1,100 |
| 03:17 PM | $306.51 | Up $0.19 | $306.51 | $306.51 | 100 |
| 03:16 PM | $306.32 | Up $0.32 | $306.32 | $306.10 | 900 |
| 03:15 PM | $306.00 | Up $0.00 | $306.00 | $306.00 | 500 |
| 03:14 PM | $306.00 | Down $ -0.12 | $306.07 | $306.00 | 800 |
| 03:13 PM | $306.12 | Down $ -0.31 | $306.28 | $306.12 | 2,000 |
| 03:12 PM | $306.44 | Down $ -0.04 | $306.60 | $306.44 | 1,300 |
| 03:11 PM | $306.47 | Down $ -0.11 | $306.47 | $306.40 | 200 |
| 03:10 PM | $306.58 | Down $ -0.01 | $306.58 | $306.58 | 100 |
| 03:09 PM | $306.59 | Up $0.29 | $306.59 | $306.47 | 800 |
| 03:08 PM | $306.30 | Up $0.04 | $306.32 | $306.12 | 3,800 |
| 03:07 PM | $306.26 | Down $ -0.24 | $306.47 | $306.26 | 700 |
| 03:06 PM | $306.50 | Up $0.25 | $306.50 | $306.48 | 200 |
| 03:05 PM | $306.25 | Up $0.25 | $306.25 | $306.00 | 500 |
| 03:04 PM | $306.00 | Up $0.94 | $306.00 | $305.25 | 1,500 |
| 03:02 PM | $305.06 | Down $ -0.25 | $305.06 | $305.06 | 100 |
| 03:02 PM | $305.06 | Up $0.00 | $305.06 | $305.06 | 0 |
| 03:01 PM | $305.31 | Up $0.57 | $305.31 | $304.99 | 3,600 |
| 02:59 PM | $304.74 | Up $0.14 | $304.74 | $304.66 | 400 |
| 02:59 PM | $304.74 | Up $0.00 | $304.74 | $304.66 | 0 |
| 02:58 PM | $304.60 | Up $0.00 | $304.60 | $304.60 | 100 |
| 02:57 PM | $304.60 | Down $ -0.05 | $304.60 | $304.59 | 500 |
| 02:54 PM | $304.65 | Up $0.27 | $304.65 | $304.48 | 200 |
| 02:54 PM | $304.65 | Up $0.00 | $304.65 | $304.48 | 0 |
| 02:54 PM | $304.65 | Up $0.00 | $304.65 | $304.48 | 0 |
| 02:53 PM | $304.38 | Down $ -0.28 | $304.40 | $304.32 | 500 |
| 02:52 PM | $304.66 | Down $ -0.23 | $304.66 | $304.66 | 100 |
| 02:51 PM | $304.89 | Up $0.46 | $304.89 | $304.89 | 100 |
| 02:50 PM | $304.43 | Down $ -0.27 | $304.46 | $304.43 | 700 |
| 02:49 PM | $304.70 | Down $ -0.06 | $304.70 | $304.52 | 400 |
| 02:48 PM | $304.76 | Up $0.01 | $304.76 | $304.51 | 500 |
| 02:45 PM | $304.74 | Down $ -0.25 | $304.74 | $304.74 | 100 |
| 02:45 PM | $304.74 | Up $0.00 | $304.74 | $304.74 | 0 |
| 02:45 PM | $304.74 | Up $0.00 | $304.74 | $304.74 | 0 |
| 02:44 PM | $304.99 | Down $ -0.01 | $304.99 | $304.99 | 100 |
| 02:42 PM | $305.00 | Up $0.31 | $305.00 | $304.98 | 900 |
| 02:42 PM | $305.00 | Up $0.00 | $305.00 | $304.98 | 0 |
| 02:41 PM | $304.70 | Down $ -0.07 | $304.92 | $304.70 | 400 |
| 02:40 PM | $304.77 | Up $0.40 | $304.77 | $304.50 | 900 |
| 02:39 PM | $304.37 | Up $0.02 | $304.60 | $304.33 | 1,900 |
| 02:38 PM | $304.35 | Down $ -0.28 | $304.44 | $304.34 | 400 |
| 02:37 PM | $304.63 | Up $0.08 | $304.63 | $304.63 | 200 |
| 02:35 PM | $304.55 | Down $ -0.22 | $304.55 | $304.53 | 400 |
| 02:35 PM | $304.55 | Up $0.00 | $304.55 | $304.53 | 0 |
| 02:34 PM | $304.77 | Down $ -0.15 | $304.77 | $304.60 | 1,100 |
| 02:33 PM | $304.92 | Down $ -0.06 | $305.19 | $304.81 | 10,100 |
| 02:32 PM | $304.98 | Up $0.03 | $305.00 | $304.98 | 300 |
| 02:31 PM | $304.95 | Up $0.65 | $304.95 | $304.17 | 5,600 |
| 02:30 PM | $304.30 | Up $0.30 | $304.30 | $303.78 | 11,600 |
| 02:29 PM | $304.00 | Up $0.62 | $304.00 | $303.49 | 3,900 |
| 02:26 PM | $303.38 | Up $0.00 | $303.38 | $303.11 | 300 |
| 02:26 PM | $303.38 | Up $0.00 | $303.38 | $303.11 | 0 |
| 02:26 PM | $303.38 | Up $0.00 | $303.38 | $303.11 | 0 |
| 02:24 PM | $303.38 | Up $0.28 | $303.38 | $303.19 | 500 |
| 02:24 PM | $303.38 | Up $0.00 | $303.38 | $303.19 | 0 |
| 02:23 PM | $303.10 | Down $ -0.13 | $303.23 | $303.10 | 200 |
| 02:20 PM | $303.23 | Down $ -0.02 | $303.23 | $303.10 | 200 |
| 02:20 PM | $303.23 | Up $0.00 | $303.23 | $303.10 | 0 |
| 02:20 PM | $303.23 | Up $0.00 | $303.23 | $303.10 | 0 |
| 02:18 PM | $303.25 | Up $0.25 | $303.25 | $303.11 | 300 |
| 02:18 PM | $303.25 | Up $0.00 | $303.25 | $303.11 | 0 |
| 02:15 PM | $303.00 | Up $0.19 | $303.00 | $302.87 | 1,700 |
| 02:15 PM | $303.00 | Up $0.00 | $303.00 | $302.87 | 0 |
| 02:15 PM | $303.00 | Up $0.00 | $303.00 | $302.87 | 0 |
| 02:14 PM | $302.81 | Up $0.31 | $302.81 | $302.81 | 200 |
| 02:13 PM | $302.50 | Up $0.91 | $302.50 | $301.46 | 2,900 |
| 02:11 PM | $301.59 | Down $ -0.02 | $301.59 | $301.50 | 2,800 |
| 02:11 PM | $301.59 | Up $0.00 | $301.59 | $301.50 | 0 |
| 02:10 PM | $301.61 | Up $0.18 | $301.61 | $301.46 | 2,300 |
| 02:09 PM | $301.44 | Up $0.06 | $301.61 | $301.39 | 2,600 |
| 02:08 PM | $301.38 | Up $0.24 | $301.63 | $301.38 | 700 |
| 02:04 PM | $301.14 | Down $ -0.24 | $301.16 | $301.14 | 1,000 |
| 02:04 PM | $301.14 | Up $0.00 | $301.16 | $301.14 | 0 |
| 02:04 PM | $301.14 | Up $0.00 | $301.16 | $301.14 | 0 |
| 02:04 PM | $301.14 | Up $0.00 | $301.16 | $301.14 | 0 |
| 02:03 PM | $301.38 | Up $0.34 | $301.38 | $301.38 | 100 |
| 02:02 PM | $301.04 | Down $ -0.28 | $301.04 | $301.04 | 100 |
| 01:59 PM | $301.32 | Down $ -0.02 | $301.32 | $301.32 | 100 |
| 01:59 PM | $301.32 | Up $0.00 | $301.32 | $301.32 | 0 |
| 01:59 PM | $301.32 | Up $0.00 | $301.32 | $301.32 | 0 |
| 01:57 PM | $301.34 | Up $1.42 | $301.34 | $300.23 | 4,900 |
| 01:57 PM | $301.34 | Up $0.00 | $301.34 | $300.23 | 0 |
| 01:56 PM | $299.92 | Down $ -0.23 | $299.92 | $299.92 | 100 |
| 01:55 PM | $300.15 | Down $ -0.47 | $300.74 | $300.15 | 2,500 |
| 01:51 PM | $300.62 | Down $ -0.01 | $300.64 | $300.62 | 900 |
| 01:51 PM | $300.62 | Up $0.00 | $300.64 | $300.62 | 0 |
| 01:51 PM | $300.62 | Up $0.00 | $300.64 | $300.62 | 0 |
| 01:51 PM | $300.62 | Up $0.00 | $300.64 | $300.62 | 0 |
| 01:50 PM | $300.63 | Down $ -0.26 | $300.63 | $300.63 | 100 |
| 01:49 PM | $300.89 | Up $0.10 | $300.89 | $300.89 | 100 |
| 01:47 PM | $300.79 | Down $ -0.03 | $300.79 | $300.78 | 200 |
| 01:47 PM | $300.79 | Up $0.00 | $300.79 | $300.78 | 0 |
| 01:46 PM | $300.82 | Down $ -0.22 | $301.04 | $300.82 | 1,000 |
| 01:43 PM | $301.04 | Down $ -0.09 | $301.04 | $301.04 | 100 |
| 01:43 PM | $301.04 | Up $0.00 | $301.04 | $301.04 | 0 |
| 01:43 PM | $301.04 | Up $0.00 | $301.04 | $301.04 | 0 |
| 01:42 PM | $301.13 | Up $0.27 | $301.13 | $301.03 | 200 |
| 01:41 PM | $300.86 | Down $ -0.16 | $300.86 | $300.86 | 500 |
| 01:40 PM | $301.02 | Up $0.01 | $301.18 | $301.01 | 1,000 |
| 01:39 PM | $301.01 | Up $0.05 | $301.01 | $301.01 | 100 |
| 01:37 PM | $300.96 | Down $ -0.19 | $300.96 | $300.96 | 200 |
| 01:37 PM | $300.96 | Up $0.00 | $300.96 | $300.96 | 0 |
| 01:35 PM | $301.15 | Up $0.36 | $301.15 | $300.80 | 1,500 |
| 01:35 PM | $301.15 | Up $0.00 | $301.15 | $300.80 | 0 |
| 01:34 PM | $300.79 | Up $0.16 | $300.79 | $300.79 | 100 |
| 01:30 PM | $300.63 | Down $ -0.05 | $300.64 | $300.63 | 300 |
| 01:30 PM | $300.63 | Up $0.00 | $300.64 | $300.63 | 0 |
| 01:30 PM | $300.63 | Up $0.00 | $300.64 | $300.63 | 0 |
| 01:30 PM | $300.63 | Up $0.00 | $300.64 | $300.63 | 0 |
| 01:29 PM | $300.68 | Down $ -0.19 | $301.00 | $300.68 | 1,600 |
| 01:27 PM | $300.87 | Down $ -0.08 | $300.87 | $300.61 | 400 |
| 01:27 PM | $300.87 | Up $0.00 | $300.87 | $300.61 | 0 |
| 01:26 PM | $300.95 | Down $ -0.31 | $301.08 | $300.86 | 1,100 |
| 01:25 PM | $301.26 | Down $ -0.50 | $301.26 | $301.26 | 100 |
| 01:24 PM | $301.75 | Up $0.34 | $301.75 | $301.75 | 200 |
| 01:22 PM | $301.41 | Up $0.08 | $301.41 | $301.41 | 100 |
| 01:22 PM | $301.41 | Up $0.00 | $301.41 | $301.41 | 0 |
| 01:18 PM | $301.33 | Up $0.31 | $301.39 | $301.17 | 1,800 |
| 01:18 PM | $301.33 | Up $0.00 | $301.39 | $301.17 | 0 |
| 01:18 PM | $301.33 | Up $0.00 | $301.39 | $301.17 | 0 |
| 01:18 PM | $301.33 | Up $0.00 | $301.39 | $301.17 | 0 |
| 01:17 PM | $301.03 | Down $ -0.13 | $301.03 | $301.03 | 100 |
| 01:16 PM | $301.15 | Up $0.19 | $301.15 | $300.89 | 200 |
| 01:15 PM | $300.96 | Down $ -0.40 | $301.36 | $300.96 | 1,700 |
| 01:14 PM | $301.36 | Up $0.00 | $301.36 | $301.36 | 100 |
| 01:13 PM | $301.36 | Down $ -0.18 | $301.36 | $301.36 | 100 |
| 01:12 PM | $301.54 | Up $0.20 | $301.54 | $301.34 | 200 |
| 01:11 PM | $301.34 | Down $ -0.11 | $301.45 | $301.34 | 1,000 |
| 01:10 PM | $301.45 | Up $0.01 | $301.45 | $301.45 | 300 |
| 01:09 PM | $301.44 | Up $0.00 | $301.45 | $301.43 | 600 |
| 01:08 PM | $301.44 | Down $ -0.14 | $301.44 | $301.39 | 800 |
| 01:07 PM | $301.58 | Up $0.25 | $301.58 | $301.38 | 400 |
| 01:06 PM | $301.33 | Down $ -0.83 | $302.15 | $301.33 | 2,600 |
| 01:05 PM | $302.16 | Up $0.00 | $302.33 | $302.16 | 400 |
| 01:04 PM | $302.16 | Down $ -0.04 | $302.20 | $302.16 | 800 |
| 01:03 PM | $302.20 | Down $ -0.13 | $302.20 | $302.18 | 400 |
| 01:01 PM | $302.33 | Up $0.10 | $302.33 | $302.33 | 200 |
| 01:01 PM | $302.33 | Up $0.00 | $302.33 | $302.33 | 0 |
| 12:59 PM | $302.23 | Down $ -0.27 | $302.50 | $302.23 | 1,200 |
| 12:59 PM | $302.23 | Up $0.00 | $302.50 | $302.23 | 0 |
| 12:58 PM | $302.50 | Up $0.01 | $302.50 | $302.50 | 500 |
| 12:57 PM | $302.49 | Down $ -0.01 | $302.50 | $302.39 | 900 |
| 12:55 PM | $302.50 | Up $0.31 | $302.50 | $302.29 | 2,300 |
| 12:55 PM | $302.50 | Up $0.00 | $302.50 | $302.29 | 0 |
| 12:53 PM | $302.19 | Up $0.57 | $302.19 | $302.16 | 200 |
| 12:53 PM | $302.19 | Up $0.00 | $302.19 | $302.16 | 0 |
| 12:52 PM | $301.61 | Down $ -0.42 | $301.61 | $301.61 | 100 |
| 12:50 PM | $302.03 | Up $0.48 | $302.03 | $302.03 | 100 |
| 12:50 PM | $302.03 | Up $0.00 | $302.03 | $302.03 | 0 |
| 12:47 PM | $301.55 | Down $ -0.47 | $301.55 | $301.55 | 100 |
| 12:47 PM | $301.55 | Up $0.00 | $301.55 | $301.55 | 0 |
| 12:47 PM | $301.55 | Up $0.00 | $301.55 | $301.55 | 0 |
| 12:46 PM | $302.03 | Up $0.29 | $302.03 | $302.03 | 100 |
| 12:45 PM | $301.73 | Down $ -0.19 | $301.73 | $301.73 | 300 |
| 12:44 PM | $301.92 | Down $ -0.30 | $302.04 | $301.92 | 700 |
| 12:43 PM | $302.22 | Up $0.45 | $302.22 | $302.15 | 200 |
| 12:42 PM | $301.77 | Down $ -0.34 | $302.03 | $301.76 | 1,200 |
| 12:40 PM | $302.11 | Down $ -0.26 | $302.11 | $302.10 | 1,700 |
| 12:40 PM | $302.11 | Up $0.00 | $302.11 | $302.10 | 0 |
| 12:38 PM | $302.37 | Down $ -1.33 | $303.39 | $302.34 | 2,800 |
| 12:38 PM | $302.37 | Up $0.00 | $303.39 | $302.34 | 0 |
| 12:36 PM | $303.70 | Down $ -0.01 | $303.70 | $303.70 | 100 |
| 12:36 PM | $303.70 | Up $0.00 | $303.70 | $303.70 | 0 |
| 12:35 PM | $303.71 | Up $0.21 | $303.71 | $303.64 | 400 |
| 12:34 PM | $303.50 | Up $0.50 | $303.50 | $303.20 | 3,000 |
| 12:31 PM | $303.00 | Down $ -0.11 | $303.20 | $302.98 | 600 |
| 12:31 PM | $303.00 | Up $0.00 | $303.20 | $302.98 | 0 |
| 12:31 PM | $303.00 | Up $0.00 | $303.20 | $302.98 | 0 |
| 12:30 PM | $303.10 | Down $ -0.26 | $303.10 | $303.10 | 100 |
| 12:29 PM | $303.36 | Up $0.18 | $303.36 | $303.02 | 200 |
| 12:28 PM | $303.18 | Up $0.02 | $303.18 | $303.00 | 200 |
| 12:27 PM | $303.16 | Up $0.33 | $303.16 | $302.97 | 6,300 |
| 12:26 PM | $302.83 | Down $ -0.17 | $302.83 | $302.83 | 200 |
| 12:24 PM | $303.00 | Up $0.95 | $303.00 | $301.97 | 1,000 |
| 12:24 PM | $303.00 | Up $0.00 | $303.00 | $301.97 | 0 |
| 12:23 PM | $302.05 | Up $0.21 | $302.05 | $301.85 | 700 |
| 12:21 PM | $301.84 | Up $0.49 | $301.84 | $301.84 | 300 |
| 12:21 PM | $301.84 | Up $0.00 | $301.84 | $301.84 | 0 |
| 12:20 PM | $301.35 | Down $ -0.09 | $301.44 | $301.11 | 5,400 |
| 12:18 PM | $301.44 | Up $0.01 | $301.44 | $301.44 | 100 |
| 12:18 PM | $301.44 | Up $0.00 | $301.44 | $301.44 | 0 |
| 12:17 PM | $301.43 | Down $ -0.06 | $301.63 | $301.33 | 1,000 |
| 12:16 PM | $301.49 | Down $ -0.14 | $301.63 | $301.49 | 700 |
| 12:15 PM | $301.63 | Up $0.00 | $301.63 | $301.50 | 600 |
| 12:14 PM | $301.63 | Up $0.19 | $301.63 | $301.63 | 600 |
| 12:13 PM | $301.45 | Down $ -0.26 | $301.63 | $301.45 | 700 |
| 12:09 PM | $301.71 | Up $0.35 | $301.71 | $301.67 | 400 |
| 12:09 PM | $301.71 | Up $0.00 | $301.71 | $301.67 | 0 |
| 12:09 PM | $301.71 | Up $0.00 | $301.71 | $301.67 | 0 |
| 12:09 PM | $301.71 | Up $0.00 | $301.71 | $301.67 | 0 |
| 12:08 PM | $301.36 | Up $0.00 | $301.71 | $301.36 | 400 |
| 12:07 PM | $301.36 | Up $0.24 | $301.36 | $301.36 | 100 |
| 12:06 PM | $301.12 | Up $0.02 | $301.13 | $301.11 | 1,200 |
| 12:05 PM | $301.10 | Down $ -0.14 | $301.36 | $301.10 | 1,900 |
| 12:04 PM | $301.24 | Down $ -0.26 | $301.36 | $301.24 | 600 |
| 12:03 PM | $301.50 | Down $ -0.07 | $301.50 | $301.50 | 200 |
| 12:01 PM | $301.57 | Down $ -0.53 | $302.04 | $301.57 | 1,300 |
| 12:01 PM | $301.57 | Up $0.00 | $302.04 | $301.57 | 0 |
| 12:00 PM | $302.10 | Up $0.02 | $302.10 | $302.09 | 200 |
| 11:59 AM | $302.08 | Down $ -0.05 | $302.10 | $302.08 | 200 |
| 11:58 AM | $302.13 | Down $0.00 | $302.13 | $302.13 | 100 |
| 11:55 AM | $302.13 | Up $0.00 | $302.39 | $301.85 | 3,600 |
| 11:55 AM | $302.13 | Up $0.00 | $302.39 | $301.85 | 0 |
| 11:55 AM | $302.13 | Up $0.00 | $302.39 | $301.85 | 0 |
| 11:54 AM | $302.13 | Down $ -0.21 | $302.13 | $301.99 | 2,200 |
| 11:52 AM | $302.34 | Up $0.06 | $302.45 | $301.59 | 3,000 |
| 11:52 AM | $302.34 | Up $0.00 | $302.45 | $301.59 | 0 |
| 11:50 AM | $302.28 | Down $ -0.72 | $302.70 | $302.28 | 700 |
| 11:50 AM | $302.28 | Up $0.00 | $302.70 | $302.28 | 0 |
| 11:49 AM | $303.00 | Up $0.02 | $303.25 | $303.00 | 400 |
| 11:48 AM | $302.98 | Down $ -0.37 | $303.34 | $302.87 | 1,100 |
| 11:47 AM | $303.35 | Down $ -0.26 | $303.64 | $303.35 | 300 |
| 11:46 AM | $303.61 | Down $ -0.21 | $303.61 | $303.60 | 300 |
| 11:45 AM | $303.82 | Down $ -0.09 | $304.00 | $303.68 | 5,500 |
| 11:44 AM | $303.91 | Up $0.81 | $303.91 | $303.17 | 4,400 |
| 11:43 AM | $303.10 | Up $0.37 | $303.10 | $302.73 | 12,700 |
| 11:42 AM | $302.73 | Up $0.00 | $302.73 | $302.73 | 100 |
| 11:41 AM | $302.73 | Up $0.38 | $302.73 | $302.46 | 1,400 |
| 11:40 AM | $302.35 | Up $0.35 | $302.35 | $302.00 | 1,900 |
| 11:39 AM | $302.00 | Up $0.45 | $302.25 | $301.80 | 8,200 |
| 11:38 AM | $301.55 | Up $0.14 | $301.55 | $301.25 | 1,000 |
| 11:36 AM | $301.41 | Up $0.59 | $301.41 | $301.13 | 1,200 |
| 11:36 AM | $301.41 | Up $0.00 | $301.41 | $301.13 | 0 |
| 11:35 AM | $300.82 | Down $ -0.43 | $301.06 | $300.82 | 1,600 |
| 11:34 AM | $301.25 | Up $0.00 | $301.36 | $301.25 | 900 |
| 11:33 AM | $301.25 | Up $0.01 | $301.25 | $301.24 | 1,800 |
| 11:32 AM | $301.24 | Down $ -0.26 | $301.24 | $301.19 | 300 |
| 11:31 AM | $301.50 | Up $0.31 | $301.50 | $301.36 | 500 |
| 11:30 AM | $301.19 | Up $0.39 | $301.19 | $300.79 | 4,300 |
| 11:29 AM | $300.80 | Down $ -0.30 | $301.05 | $300.79 | 400 |
| 11:28 AM | $301.10 | Up $0.16 | $301.10 | $301.10 | 100 |
| 11:27 AM | $300.94 | Down $ -0.22 | $300.94 | $300.94 | 200 |
| 11:26 AM | $301.16 | Up $0.85 | $301.16 | $300.33 | 3,500 |
| 11:25 AM | $300.31 | Up $0.80 | $300.31 | $299.60 | 3,300 |
| 11:23 AM | $299.51 | Up $0.42 | $299.51 | $299.46 | 300 |
| 11:23 AM | $299.51 | Up $0.00 | $299.51 | $299.46 | 0 |
| 11:22 AM | $299.09 | Up $0.39 | $299.09 | $298.87 | 600 |
| 11:21 AM | $298.70 | Up $0.02 | $298.70 | $298.69 | 600 |
| 11:20 AM | $298.68 | Up $0.11 | $298.68 | $298.52 | 200 |
| 11:19 AM | $298.57 | Up $0.17 | $298.57 | $298.49 | 400 |
| 11:18 AM | $298.40 | Up $1.03 | $298.40 | $297.89 | 2,900 |
| 11:14 AM | $297.37 | Down $ -0.02 | $297.67 | $297.37 | 400 |
| 11:14 AM | $297.37 | Up $0.00 | $297.67 | $297.37 | 0 |
| 11:14 AM | $297.37 | Up $0.00 | $297.67 | $297.37 | 0 |
| 11:14 AM | $297.37 | Up $0.00 | $297.67 | $297.37 | 0 |
| 11:13 AM | $297.39 | Up $0.10 | $297.53 | $297.16 | 5,800 |
| 11:11 AM | $297.29 | Up $0.33 | $297.29 | $297.13 | 200 |
| 11:11 AM | $297.29 | Up $0.00 | $297.29 | $297.13 | 0 |
| 11:10 AM | $296.96 | Up $0.38 | $296.96 | $296.58 | 1,200 |
| 11:09 AM | $296.58 | Down $ -0.47 | $296.94 | $296.57 | 1,200 |
| 11:08 AM | $297.05 | Down $ -0.18 | $297.30 | $296.80 | 300 |
| 11:07 AM | $297.23 | Up $0.03 | $297.23 | $296.70 | 2,500 |
| 11:06 AM | $297.20 | Up $0.27 | $297.20 | $296.74 | 800 |
| 11:03 AM | $296.93 | Down $ -0.32 | $296.93 | $296.93 | 100 |
| 11:03 AM | $296.93 | Up $0.00 | $296.93 | $296.93 | 0 |
| 11:03 AM | $296.93 | Up $0.00 | $296.93 | $296.93 | 0 |
| 11:02 AM | $297.25 | Up $0.27 | $297.25 | $297.25 | 100 |
| 10:59 AM | $296.98 | Down $ -0.51 | $297.48 | $296.98 | 7,700 |
| 10:59 AM | $296.98 | Up $0.00 | $297.48 | $296.98 | 0 |
| 10:59 AM | $296.98 | Up $0.00 | $297.48 | $296.98 | 0 |
| 10:57 AM | $297.49 | Down $ -0.27 | $297.76 | $297.49 | 600 |
| 10:57 AM | $297.49 | Up $0.00 | $297.76 | $297.49 | 0 |
| 10:54 AM | $297.77 | Down $ -0.23 | $297.77 | $297.77 | 100 |
| 10:54 AM | $297.77 | Up $0.00 | $297.77 | $297.77 | 0 |
| 10:54 AM | $297.77 | Up $0.00 | $297.77 | $297.77 | 0 |
| 10:53 AM | $297.99 | Up $0.38 | $297.99 | $297.99 | 100 |
| 10:52 AM | $297.61 | Up $0.15 | $297.90 | $297.44 | 900 |
| 10:51 AM | $297.46 | Down $ -0.03 | $297.50 | $297.15 | 10,100 |
| 10:50 AM | $297.49 | Up $0.59 | $297.50 | $296.82 | 3,400 |
| 10:47 AM | $296.91 | Down $ -0.13 | $297.37 | $296.90 | 2,000 |
| 10:47 AM | $296.91 | Up $0.00 | $297.37 | $296.90 | 0 |
| 10:47 AM | $296.91 | Up $0.00 | $297.37 | $296.90 | 0 |
| 10:46 AM | $297.03 | Up $0.24 | $297.03 | $297.03 | 200 |
| 10:45 AM | $296.79 | Down $ -0.03 | $297.28 | $296.79 | 2,200 |
| 10:41 AM | $296.82 | Down $ -0.11 | $296.82 | $296.82 | 700 |
| 10:41 AM | $296.82 | Up $0.00 | $296.82 | $296.82 | 0 |
| 10:41 AM | $296.82 | Up $0.00 | $296.82 | $296.82 | 0 |
| 10:41 AM | $296.82 | Up $0.00 | $296.82 | $296.82 | 0 |
| 10:38 AM | $296.93 | Down $ -0.74 | $297.18 | $296.58 | 1,900 |
| 10:38 AM | $296.93 | Up $0.00 | $297.18 | $296.58 | 0 |
| 10:38 AM | $296.93 | Up $0.00 | $297.18 | $296.58 | 0 |
| 10:37 AM | $297.67 | Up $0.01 | $298.13 | $297.67 | 200 |
| 10:36 AM | $297.66 | Down $ -0.35 | $297.66 | $297.66 | 100 |
| 10:34 AM | $298.00 | Up $0.85 | $298.00 | $297.43 | 1,200 |
| 10:34 AM | $298.00 | Up $0.00 | $298.00 | $297.43 | 0 |
| 10:33 AM | $297.15 | Up $0.72 | $297.15 | $296.67 | 900 |
| 10:32 AM | $296.43 | Down $ -0.46 | $296.43 | $296.04 | 1,600 |
| 10:31 AM | $296.89 | Down $ -0.02 | $296.92 | $296.89 | 400 |
| 10:30 AM | $296.91 | Up $0.51 | $296.91 | $296.39 | 600 |
| 10:29 AM | $296.40 | Up $0.42 | $296.49 | $296.00 | 2,300 |
| 10:28 AM | $295.98 | Up $1.78 | $296.30 | $294.15 | 5,500 |
| 10:27 AM | $294.20 | Up $0.28 | $294.20 | $294.20 | 100 |
| 10:26 AM | $293.92 | Down $ -1.58 | $295.88 | $293.92 | 4,900 |
| 10:25 AM | $295.50 | Up $0.04 | $295.50 | $295.50 | 300 |
| 10:24 AM | $295.46 | Up $0.03 | $295.50 | $295.46 | 1,000 |
| 10:23 AM | $295.43 | Up $1.10 | $295.94 | $294.51 | 5,600 |
| 10:22 AM | $294.33 | Down $ -0.93 | $295.25 | $294.33 | 3,700 |
| 10:21 AM | $295.26 | Down $ -0.39 | $295.95 | $295.26 | 1,200 |
| 10:20 AM | $295.65 | Up $0.00 | $295.65 | $295.65 | 200 |
| 10:18 AM | $295.65 | Down $ -0.35 | $295.94 | $295.65 | 800 |
| 10:18 AM | $295.65 | Up $0.00 | $295.94 | $295.65 | 0 |
| 10:16 AM | $296.00 | Down $ -0.44 | $296.20 | $296.00 | 900 |
| 10:16 AM | $296.00 | Up $0.00 | $296.20 | $296.00 | 0 |
| 10:14 AM | $296.44 | Down $ -0.59 | $296.68 | $296.44 | 2,400 |
| 10:14 AM | $296.44 | Up $0.00 | $296.68 | $296.44 | 0 |
| 10:12 AM | $297.03 | Up $0.01 | $297.03 | $297.02 | 900 |
| 10:12 AM | $297.03 | Up $0.00 | $297.03 | $297.02 | 0 |
| 10:10 AM | $297.02 | Up $0.06 | $297.02 | $297.02 | 100 |
| 10:10 AM | $297.02 | Up $0.00 | $297.02 | $297.02 | 0 |
| 10:09 AM | $296.96 | Down $ -0.22 | $297.24 | $296.79 | 2,300 |
| 10:08 AM | $297.18 | Up $0.18 | $297.18 | $296.80 | 600 |
| 10:07 AM | $297.00 | Down $ -0.65 | $297.47 | $297.00 | 2,400 |
| 10:06 AM | $297.65 | Down $ -0.56 | $298.29 | $297.65 | 1,200 |
| 10:05 AM | $298.21 | Down $ -0.71 | $298.21 | $298.15 | 900 |
| 10:04 AM | $298.92 | Down $ -0.24 | $299.10 | $298.92 | 300 |
| 10:03 AM | $299.16 | Up $0.00 | $299.16 | $299.15 | 300 |
| 10:01 AM | $299.16 | Up $0.09 | $299.16 | $298.68 | 1,900 |
| 10:01 AM | $299.16 | Up $0.00 | $299.16 | $298.68 | 0 |
| 10:00 AM | $299.07 | Up $0.30 | $299.07 | $299.07 | 100 |
| 09:59 AM | $298.77 | Down $ -1.00 | $299.45 | $298.77 | 900 |
| 09:58 AM | $299.77 | Down $ -0.06 | $299.77 | $299.77 | 600 |
| 09:56 AM | $299.83 | Up $0.11 | $300.00 | $299.83 | 800 |
| 09:56 AM | $299.83 | Up $0.00 | $300.00 | $299.83 | 0 |
| 09:55 AM | $299.72 | Down $ -0.02 | $299.75 | $299.72 | 400 |
| 09:54 AM | $299.74 | Down $ -0.07 | $299.74 | $299.25 | 300 |
| 09:53 AM | $299.81 | Up $0.19 | $299.81 | $299.71 | 300 |
| 09:52 AM | $299.62 | Up $0.17 | $299.62 | $299.25 | 400 |
| 09:51 AM | $299.46 | Up $0.31 | $299.59 | $299.46 | 800 |
| 09:50 AM | $299.14 | Down $ -2.19 | $301.04 | $299.14 | 2,000 |
| 09:49 AM | $301.33 | Up $0.31 | $301.33 | $300.98 | 1,400 |
| 09:48 AM | $301.02 | Up $0.62 | $301.02 | $300.62 | 1,100 |
| 09:47 AM | $300.40 | Down $ -0.49 | $300.41 | $300.40 | 600 |
| 09:46 AM | $300.89 | Down $ -0.03 | $300.91 | $300.43 | 300 |
| 09:45 AM | $300.92 | Up $0.67 | $301.41 | $300.91 | 6,800 |
| 09:44 AM | $300.25 | Down $ -0.61 | $301.75 | $300.19 | 2,700 |
| 09:43 AM | $300.86 | Down $ -0.11 | $301.80 | $300.60 | 5,100 |
| 09:42 AM | $300.97 | Down $ -0.01 | $300.98 | $300.97 | 300 |
| 09:41 AM | $300.98 | Up $0.39 | $300.98 | $300.58 | 200 |
| 09:40 AM | $300.59 | Down $ -0.48 | $301.07 | $300.59 | 1,500 |
| 09:39 AM | $301.07 | Down $ -0.39 | $301.07 | $301.07 | 100 |
| 09:38 AM | $301.46 | Up $0.56 | $301.48 | $300.90 | 1,500 |
| 09:37 AM | $300.90 | Down $ -0.04 | $300.93 | $300.34 | 2,800 |
| 09:36 AM | $300.94 | Up $1.24 | $300.94 | $299.75 | 500 |
| 09:35 AM | $299.70 | Down $ -0.07 | $300.00 | $299.35 | 10,000 |
| 09:34 AM | $299.77 | Down $ -0.02 | $299.79 | $299.77 | 300 |
| 09:33 AM | $299.79 | Up $0.87 | $299.84 | $298.90 | 400 |
| 09:32 AM | $298.93 | Down $ -0.94 | $299.48 | $298.93 | 1,700 |
| 09:31 AM | $299.87 | Down $ -0.07 | $299.88 | $299.87 | 300 |
| 09:30 AM | $299.94 | Up $1.69 | $299.94 | $299.80 | 3,900 |
| Previous close | $298.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/04/2026 | $235.80 | $237.74 | $239.86 | $235.48 | 167,700 |
| 27/04/2026 | $239.64 | $240.00 | $240.32 | $236.66 | 168,800 |
| 24/04/2026 | $242.46 | $243.82 | $243.82 | $241.77 | 98,700 |
| 23/04/2026 | $245.72 | $250.56 | $251.11 | $245.08 | 215,600 |
| 22/04/2026 | $250.59 | $249.86 | $251.79 | $249.24 | 125,800 |
| 21/04/2026 | $256.90 | $256.66 | $259.37 | $255.11 | 174,700 |
| 20/04/2026 | $262.84 | $264.51 | $265.02 | $262.23 | 76,800 |
| 17/04/2026 | $267.00 | $266.54 | $268.55 | $264.58 | 196,100 |
| 16/04/2026 | $260.33 | $256.00 | $261.58 | $256.00 | 199,800 |
Graphs are not available, please refer to the detailed table