Find a quote
BOMBARDIER INC., CL. B, SV
297.35 Up 0.81 (0.27 %)
Delayed : 2026/05/25 13:46:59
- Previous close $296.54
- Opening $296.67
- Today High $298.76
- Today Low $294.87
- Price Bid $296.29
- Price Ask $296.29
- 52 Weeks High $299.00
- 52 Weeks Low $88.59
- Size Bid 2
- Size Ask 2
- Volume 73,601
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:45 PM | $297.35 | Up $0.00 | $297.35 | $297.35 | 100 |
| 01:43 PM | $297.35 | Up $0.00 | $297.35 | $297.35 | 100 |
| 01:43 PM | $297.35 | Up $0.00 | $297.35 | $297.35 | 0 |
| 01:42 PM | $297.35 | Down $ -0.09 | $297.35 | $297.35 | 100 |
| 01:34 PM | $297.44 | Up $0.41 | $297.44 | $297.38 | 300 |
| 01:34 PM | $297.44 | Up $0.00 | $297.44 | $297.38 | 0 |
| 01:34 PM | $297.44 | Up $0.00 | $297.44 | $297.38 | 0 |
| 01:34 PM | $297.44 | Up $0.00 | $297.44 | $297.38 | 0 |
| 01:34 PM | $297.44 | Up $0.00 | $297.44 | $297.38 | 0 |
| 01:34 PM | $297.44 | Up $0.00 | $297.44 | $297.38 | 0 |
| 01:34 PM | $297.44 | Up $0.00 | $297.44 | $297.38 | 0 |
| 01:34 PM | $297.44 | Up $0.00 | $297.44 | $297.38 | 0 |
| 01:32 PM | $297.03 | Down $ -0.45 | $297.28 | $297.03 | 1,400 |
| 01:32 PM | $297.03 | Up $0.00 | $297.28 | $297.03 | 0 |
| 01:31 PM | $297.48 | Up $0.45 | $297.48 | $296.95 | 1,400 |
| 01:30 PM | $297.03 | Down $ -0.01 | $297.03 | $297.03 | 100 |
| 01:27 PM | $297.04 | Down $ -0.05 | $297.04 | $297.04 | 100 |
| 01:27 PM | $297.04 | Up $0.00 | $297.04 | $297.04 | 0 |
| 01:27 PM | $297.04 | Up $0.00 | $297.04 | $297.04 | 0 |
| 01:24 PM | $297.09 | Up $0.38 | $297.09 | $297.09 | 100 |
| 01:24 PM | $297.09 | Up $0.00 | $297.09 | $297.09 | 0 |
| 01:24 PM | $297.09 | Up $0.00 | $297.09 | $297.09 | 0 |
| 01:23 PM | $296.71 | Down $ -0.33 | $296.71 | $296.71 | 100 |
| 01:21 PM | $297.04 | Down $ -0.06 | $297.04 | $297.04 | 100 |
| 01:21 PM | $297.04 | Up $0.00 | $297.04 | $297.04 | 0 |
| 01:18 PM | $297.10 | Down $ -0.14 | $297.10 | $296.64 | 200 |
| 01:18 PM | $297.10 | Up $0.00 | $297.10 | $296.64 | 0 |
| 01:18 PM | $297.10 | Up $0.00 | $297.10 | $296.64 | 0 |
| 01:16 PM | $297.24 | Up $0.05 | $297.24 | $297.24 | 100 |
| 01:16 PM | $297.24 | Up $0.00 | $297.24 | $297.24 | 0 |
| 01:14 PM | $297.19 | Up $0.39 | $297.19 | $297.19 | 100 |
| 01:14 PM | $297.19 | Up $0.00 | $297.19 | $297.19 | 0 |
| 01:13 PM | $296.80 | Down $ -0.50 | $296.80 | $296.80 | 100 |
| 01:12 PM | $297.30 | Down $ -0.13 | $297.30 | $297.30 | 100 |
| 01:10 PM | $297.43 | Up $0.78 | $297.43 | $297.43 | 100 |
| 01:10 PM | $297.43 | Up $0.00 | $297.43 | $297.43 | 0 |
| 01:08 PM | $296.65 | Down $ -0.83 | $297.45 | $296.65 | 300 |
| 01:08 PM | $296.65 | Up $0.00 | $297.45 | $296.65 | 0 |
| 01:07 PM | $297.48 | Up $0.03 | $297.48 | $297.48 | 100 |
| 01:05 PM | $297.45 | Up $0.00 | $297.45 | $297.45 | 100 |
| 01:05 PM | $297.45 | Up $0.00 | $297.45 | $297.45 | 0 |
| 01:04 PM | $297.45 | Down $ -0.05 | $297.45 | $297.45 | 100 |
| 12:58 PM | $297.50 | Up $0.03 | $297.50 | $296.55 | 700 |
| 12:58 PM | $297.50 | Up $0.00 | $297.50 | $296.55 | 0 |
| 12:58 PM | $297.50 | Up $0.00 | $297.50 | $296.55 | 0 |
| 12:58 PM | $297.50 | Up $0.00 | $297.50 | $296.55 | 0 |
| 12:58 PM | $297.50 | Up $0.00 | $297.50 | $296.55 | 0 |
| 12:58 PM | $297.50 | Up $0.00 | $297.50 | $296.55 | 0 |
| 12:56 PM | $297.47 | Down $ -0.04 | $297.47 | $297.47 | 100 |
| 12:56 PM | $297.47 | Up $0.00 | $297.47 | $297.47 | 0 |
| 12:54 PM | $297.51 | Down $ -0.14 | $297.78 | $297.09 | 1,100 |
| 12:54 PM | $297.51 | Up $0.00 | $297.78 | $297.09 | 0 |
| 12:50 PM | $297.65 | Up $0.02 | $297.75 | $297.50 | 800 |
| 12:50 PM | $297.65 | Up $0.00 | $297.75 | $297.50 | 0 |
| 12:50 PM | $297.65 | Up $0.00 | $297.75 | $297.50 | 0 |
| 12:50 PM | $297.65 | Up $0.00 | $297.75 | $297.50 | 0 |
| 12:49 PM | $297.63 | Down $ -0.06 | $297.63 | $297.15 | 300 |
| 12:48 PM | $297.69 | Down $ -0.06 | $297.69 | $297.40 | 200 |
| 12:46 PM | $297.75 | Up $0.73 | $297.75 | $297.75 | 100 |
| 12:46 PM | $297.75 | Up $0.00 | $297.75 | $297.75 | 0 |
| 12:45 PM | $297.02 | Down $ -0.13 | $297.75 | $297.02 | 300 |
| 12:44 PM | $297.15 | Down $ -0.60 | $297.15 | $297.15 | 100 |
| 12:43 PM | $297.75 | Down $ -0.02 | $297.75 | $297.75 | 100 |
| 12:42 PM | $297.77 | Down $ -0.01 | $297.77 | $297.77 | 100 |
| 12:41 PM | $297.78 | Up $0.58 | $297.78 | $297.78 | 100 |
| 12:32 PM | $297.20 | Down $ -0.05 | $297.60 | $297.10 | 4,800 |
| 12:32 PM | $297.20 | Up $0.00 | $297.60 | $297.10 | 0 |
| 12:32 PM | $297.20 | Up $0.00 | $297.60 | $297.10 | 0 |
| 12:32 PM | $297.20 | Up $0.00 | $297.60 | $297.10 | 0 |
| 12:32 PM | $297.20 | Up $0.00 | $297.60 | $297.10 | 0 |
| 12:32 PM | $297.20 | Up $0.00 | $297.60 | $297.10 | 0 |
| 12:32 PM | $297.20 | Up $0.00 | $297.60 | $297.10 | 0 |
| 12:32 PM | $297.20 | Up $0.00 | $297.60 | $297.10 | 0 |
| 12:32 PM | $297.20 | Up $0.00 | $297.60 | $297.10 | 0 |
| 12:31 PM | $297.25 | Up $0.38 | $297.25 | $296.65 | 2,700 |
| 12:29 PM | $296.87 | Down $ -0.01 | $296.87 | $296.87 | 100 |
| 12:29 PM | $296.87 | Up $0.00 | $296.87 | $296.87 | 0 |
| 12:24 PM | $296.88 | Up $0.74 | $296.88 | $296.88 | 100 |
| 12:24 PM | $296.88 | Up $0.00 | $296.88 | $296.88 | 0 |
| 12:24 PM | $296.88 | Up $0.00 | $296.88 | $296.88 | 0 |
| 12:24 PM | $296.88 | Up $0.00 | $296.88 | $296.88 | 0 |
| 12:24 PM | $296.88 | Up $0.00 | $296.88 | $296.88 | 0 |
| 12:20 PM | $296.14 | Down $ -0.45 | $296.14 | $296.14 | 100 |
| 12:20 PM | $296.14 | Up $0.00 | $296.14 | $296.14 | 0 |
| 12:20 PM | $296.14 | Up $0.00 | $296.14 | $296.14 | 0 |
| 12:20 PM | $296.14 | Up $0.00 | $296.14 | $296.14 | 0 |
| 12:18 PM | $296.59 | Down $ -0.37 | $296.90 | $296.59 | 800 |
| 12:18 PM | $296.59 | Up $0.00 | $296.90 | $296.59 | 0 |
| 12:15 PM | $296.96 | Up $0.04 | $296.96 | $296.96 | 100 |
| 12:15 PM | $296.96 | Up $0.00 | $296.96 | $296.96 | 0 |
| 12:15 PM | $296.96 | Up $0.00 | $296.96 | $296.96 | 0 |
| 12:12 PM | $296.92 | Up $0.00 | $296.92 | $296.92 | 100 |
| 12:12 PM | $296.92 | Up $0.00 | $296.92 | $296.92 | 0 |
| 12:12 PM | $296.92 | Up $0.00 | $296.92 | $296.92 | 0 |
| 12:10 PM | $296.92 | Down $ -0.06 | $296.92 | $296.92 | 100 |
| 12:10 PM | $296.92 | Up $0.00 | $296.92 | $296.92 | 0 |
| 12:01 PM | $296.98 | Down $ -0.01 | $296.98 | $296.39 | 2,400 |
| 12:01 PM | $296.98 | Up $0.00 | $296.98 | $296.39 | 0 |
| 12:01 PM | $296.98 | Up $0.00 | $296.98 | $296.39 | 0 |
| 12:01 PM | $296.98 | Up $0.00 | $296.98 | $296.39 | 0 |
| 12:01 PM | $296.98 | Up $0.00 | $296.98 | $296.39 | 0 |
| 12:01 PM | $296.98 | Up $0.00 | $296.98 | $296.39 | 0 |
| 12:01 PM | $296.98 | Up $0.00 | $296.98 | $296.39 | 0 |
| 12:01 PM | $296.98 | Up $0.00 | $296.98 | $296.39 | 0 |
| 12:01 PM | $296.98 | Up $0.00 | $296.98 | $296.39 | 0 |
| 11:57 AM | $296.99 | Up $0.01 | $296.99 | $296.99 | 100 |
| 11:57 AM | $296.99 | Up $0.00 | $296.99 | $296.99 | 0 |
| 11:57 AM | $296.99 | Up $0.00 | $296.99 | $296.99 | 0 |
| 11:57 AM | $296.99 | Up $0.00 | $296.99 | $296.99 | 0 |
| 11:54 AM | $296.98 | Up $0.00 | $296.98 | $296.98 | 100 |
| 11:54 AM | $296.98 | Up $0.00 | $296.98 | $296.98 | 0 |
| 11:54 AM | $296.98 | Up $0.00 | $296.98 | $296.98 | 0 |
| 11:53 AM | $296.98 | Up $0.04 | $296.98 | $296.98 | 100 |
| 11:50 AM | $296.94 | Down $ -0.05 | $296.94 | $296.94 | 100 |
| 11:50 AM | $296.94 | Up $0.00 | $296.94 | $296.94 | 0 |
| 11:50 AM | $296.94 | Up $0.00 | $296.94 | $296.94 | 0 |
| 11:47 AM | $296.99 | Down $ -0.29 | $296.99 | $296.99 | 100 |
| 11:47 AM | $296.99 | Up $0.00 | $296.99 | $296.99 | 0 |
| 11:47 AM | $296.99 | Up $0.00 | $296.99 | $296.99 | 0 |
| 11:44 AM | $297.28 | Up $0.84 | $297.28 | $296.49 | 1,600 |
| 11:44 AM | $297.28 | Up $0.00 | $297.28 | $296.49 | 0 |
| 11:44 AM | $297.28 | Up $0.00 | $297.28 | $296.49 | 0 |
| 11:39 AM | $296.44 | Up $0.37 | $296.44 | $296.21 | 200 |
| 11:39 AM | $296.44 | Up $0.00 | $296.44 | $296.21 | 0 |
| 11:39 AM | $296.44 | Up $0.00 | $296.44 | $296.21 | 0 |
| 11:39 AM | $296.44 | Up $0.00 | $296.44 | $296.21 | 0 |
| 11:39 AM | $296.44 | Up $0.00 | $296.44 | $296.21 | 0 |
| 11:34 AM | $296.07 | Up $0.01 | $296.07 | $296.07 | 100 |
| 11:34 AM | $296.07 | Up $0.00 | $296.07 | $296.07 | 0 |
| 11:34 AM | $296.07 | Up $0.00 | $296.07 | $296.07 | 0 |
| 11:34 AM | $296.07 | Up $0.00 | $296.07 | $296.07 | 0 |
| 11:34 AM | $296.07 | Up $0.00 | $296.07 | $296.07 | 0 |
| 11:33 AM | $296.06 | Up $0.00 | $296.06 | $296.06 | 100 |
| 11:32 AM | $296.06 | Down $ -0.44 | $296.06 | $296.06 | 100 |
| 11:28 AM | $296.50 | Down $ -0.84 | $296.81 | $296.50 | 900 |
| 11:28 AM | $296.50 | Up $0.00 | $296.81 | $296.50 | 0 |
| 11:28 AM | $296.50 | Up $0.00 | $296.81 | $296.50 | 0 |
| 11:28 AM | $296.50 | Up $0.00 | $296.81 | $296.50 | 0 |
| 11:26 AM | $297.34 | Up $0.02 | $297.34 | $297.34 | 100 |
| 11:26 AM | $297.34 | Up $0.00 | $297.34 | $297.34 | 0 |
| 11:23 AM | $297.32 | Up $0.32 | $297.32 | $297.32 | 100 |
| 11:23 AM | $297.32 | Up $0.00 | $297.32 | $297.32 | 0 |
| 11:23 AM | $297.32 | Up $0.00 | $297.32 | $297.32 | 0 |
| 11:20 AM | $297.00 | Up $0.33 | $297.35 | $297.00 | 400 |
| 11:20 AM | $297.00 | Up $0.00 | $297.35 | $297.00 | 0 |
| 11:20 AM | $297.00 | Up $0.00 | $297.35 | $297.00 | 0 |
| 11:18 AM | $296.67 | Down $ -0.76 | $296.82 | $296.67 | 200 |
| 11:18 AM | $296.67 | Up $0.00 | $296.82 | $296.67 | 0 |
| 11:17 AM | $297.43 | Down $ -0.05 | $297.43 | $297.43 | 200 |
| 11:14 AM | $297.48 | Up $0.03 | $297.48 | $297.48 | 100 |
| 11:14 AM | $297.48 | Up $0.00 | $297.48 | $297.48 | 0 |
| 11:14 AM | $297.48 | Up $0.00 | $297.48 | $297.48 | 0 |
| 11:13 AM | $297.45 | Up $0.00 | $297.45 | $297.45 | 100 |
| 11:11 AM | $297.45 | Up $0.09 | $297.45 | $297.00 | 400 |
| 11:11 AM | $297.45 | Up $0.00 | $297.45 | $297.00 | 0 |
| 11:09 AM | $297.36 | Up $0.25 | $297.36 | $297.36 | 100 |
| 11:09 AM | $297.36 | Up $0.00 | $297.36 | $297.36 | 0 |
| 11:05 AM | $297.11 | Up $0.25 | $297.11 | $297.10 | 200 |
| 11:05 AM | $297.11 | Up $0.00 | $297.11 | $297.10 | 0 |
| 11:05 AM | $297.11 | Up $0.00 | $297.11 | $297.10 | 0 |
| 11:05 AM | $297.11 | Up $0.00 | $297.11 | $297.10 | 0 |
| 11:04 AM | $296.86 | Up $0.06 | $296.86 | $296.86 | 100 |
| 11:01 AM | $296.80 | Up $0.00 | $296.80 | $296.80 | 200 |
| 11:01 AM | $296.80 | Up $0.00 | $296.80 | $296.80 | 0 |
| 11:01 AM | $296.80 | Up $0.00 | $296.80 | $296.80 | 0 |
| 11:00 AM | $296.80 | Down $ -0.31 | $296.90 | $296.80 | 500 |
| 10:58 AM | $297.11 | Up $0.05 | $297.11 | $296.50 | 200 |
| 10:58 AM | $297.11 | Up $0.00 | $297.11 | $296.50 | 0 |
| 10:57 AM | $297.06 | Up $0.66 | $297.06 | $297.06 | 100 |
| 10:54 AM | $296.40 | Down $ -0.53 | $296.40 | $296.40 | 100 |
| 10:54 AM | $296.40 | Up $0.00 | $296.40 | $296.40 | 0 |
| 10:54 AM | $296.40 | Up $0.00 | $296.40 | $296.40 | 0 |
| 10:47 AM | $296.93 | Down $ -0.75 | $297.48 | $296.93 | 900 |
| 10:47 AM | $296.93 | Up $0.00 | $297.48 | $296.93 | 0 |
| 10:47 AM | $296.93 | Up $0.00 | $297.48 | $296.93 | 0 |
| 10:47 AM | $296.93 | Up $0.00 | $297.48 | $296.93 | 0 |
| 10:47 AM | $296.93 | Up $0.00 | $297.48 | $296.93 | 0 |
| 10:47 AM | $296.93 | Up $0.00 | $297.48 | $296.93 | 0 |
| 10:47 AM | $296.93 | Up $0.00 | $297.48 | $296.93 | 0 |
| 10:46 AM | $297.68 | Up $0.00 | $297.68 | $297.68 | 100 |
| 10:45 AM | $297.68 | Up $0.28 | $297.68 | $297.68 | 100 |
| 10:44 AM | $297.40 | Down $ -0.28 | $297.40 | $297.40 | 300 |
| 10:43 AM | $297.68 | Down $ -0.01 | $297.68 | $297.68 | 100 |
| 10:42 AM | $297.69 | Up $0.00 | $297.69 | $297.69 | 100 |
| 10:41 AM | $297.69 | Up $0.02 | $297.69 | $297.69 | 100 |
| 10:39 AM | $297.67 | Up $0.32 | $297.67 | $297.50 | 900 |
| 10:39 AM | $297.67 | Up $0.00 | $297.67 | $297.50 | 0 |
| 10:38 AM | $297.35 | Down $ -0.04 | $297.70 | $297.28 | 600 |
| 10:35 AM | $297.39 | Up $1.30 | $297.39 | $296.67 | 1,200 |
| 10:35 AM | $297.39 | Up $0.00 | $297.39 | $296.67 | 0 |
| 10:35 AM | $297.39 | Up $0.00 | $297.39 | $296.67 | 0 |
| 10:34 AM | $296.09 | Up $1.20 | $296.09 | $294.92 | 1,600 |
| 10:33 AM | $294.89 | Down $ -0.50 | $294.89 | $294.89 | 100 |
| 10:32 AM | $295.39 | Up $0.50 | $295.39 | $294.89 | 200 |
| 10:31 AM | $294.88 | Up $0.01 | $294.88 | $294.88 | 100 |
| 10:29 AM | $294.87 | Down $ -0.25 | $295.08 | $294.87 | 1,100 |
| 10:29 AM | $294.87 | Up $0.00 | $295.08 | $294.87 | 0 |
| 10:27 AM | $295.12 | Down $ -0.09 | $295.12 | $295.12 | 100 |
| 10:27 AM | $295.12 | Up $0.00 | $295.12 | $295.12 | 0 |
| 10:26 AM | $295.21 | Down $ -0.02 | $295.50 | $295.21 | 500 |
| 10:25 AM | $295.23 | Down $ -0.87 | $295.23 | $295.23 | 100 |
| 10:21 AM | $296.10 | Down $ -0.89 | $296.98 | $296.10 | 1,400 |
| 10:21 AM | $296.10 | Up $0.00 | $296.98 | $296.10 | 0 |
| 10:21 AM | $296.10 | Up $0.00 | $296.98 | $296.10 | 0 |
| 10:21 AM | $296.10 | Up $0.00 | $296.98 | $296.10 | 0 |
| 10:19 AM | $296.99 | Up $0.24 | $296.99 | $296.99 | 100 |
| 10:19 AM | $296.99 | Up $0.00 | $296.99 | $296.99 | 0 |
| 10:18 AM | $296.75 | Down $ -0.23 | $296.97 | $296.75 | 200 |
| 10:16 AM | $296.98 | Down $ -0.35 | $296.98 | $296.98 | 100 |
| 10:16 AM | $296.98 | Up $0.00 | $296.98 | $296.98 | 0 |
| 10:15 AM | $297.33 | Up $0.16 | $297.33 | $297.33 | 100 |
| 10:14 AM | $297.17 | Up $0.17 | $297.17 | $297.17 | 200 |
| 10:13 AM | $297.00 | Down $ -0.16 | $297.00 | $297.00 | 100 |
| 10:12 AM | $297.16 | Down $ -0.24 | $297.19 | $297.16 | 200 |
| 10:11 AM | $297.40 | Down $ -0.02 | $297.40 | $297.40 | 100 |
| 10:10 AM | $297.42 | Down $ -0.01 | $297.42 | $297.42 | 100 |
| 10:09 AM | $297.43 | Up $0.18 | $297.43 | $297.43 | 100 |
| 10:08 AM | $297.25 | Up $1.76 | $297.25 | $296.67 | 700 |
| 10:06 AM | $295.49 | Down $ -0.32 | $295.54 | $295.49 | 300 |
| 10:06 AM | $295.49 | Up $0.00 | $295.54 | $295.49 | 0 |
| 10:03 AM | $295.81 | Up $0.00 | $296.64 | $295.81 | 1,800 |
| 10:03 AM | $295.81 | Up $0.00 | $296.64 | $295.81 | 0 |
| 10:03 AM | $295.81 | Up $0.00 | $296.64 | $295.81 | 0 |
| 10:01 AM | $295.81 | Up $0.06 | $295.81 | $295.81 | 100 |
| 10:01 AM | $295.81 | Up $0.00 | $295.81 | $295.81 | 0 |
| 10:00 AM | $295.75 | Down $ -0.76 | $295.75 | $295.75 | 100 |
| 09:57 AM | $296.51 | Up $1.49 | $296.51 | $296.29 | 700 |
| 09:57 AM | $296.51 | Up $0.00 | $296.51 | $296.29 | 0 |
| 09:57 AM | $296.51 | Up $0.00 | $296.51 | $296.29 | 0 |
| 09:53 AM | $295.02 | Down $ -1.13 | $295.93 | $295.02 | 1,100 |
| 09:53 AM | $295.02 | Up $0.00 | $295.93 | $295.02 | 0 |
| 09:53 AM | $295.02 | Up $0.00 | $295.93 | $295.02 | 0 |
| 09:53 AM | $295.02 | Up $0.00 | $295.93 | $295.02 | 0 |
| 09:52 AM | $296.15 | Up $0.00 | $296.15 | $296.15 | 400 |
| 09:51 AM | $296.15 | Down $ -0.65 | $296.15 | $296.14 | 1,100 |
| 09:50 AM | $296.80 | Up $1.76 | $296.80 | $295.01 | 1,500 |
| 09:46 AM | $295.04 | Down $ -0.71 | $295.04 | $295.04 | 100 |
| 09:46 AM | $295.04 | Up $0.00 | $295.04 | $295.04 | 0 |
| 09:46 AM | $295.04 | Up $0.00 | $295.04 | $295.04 | 0 |
| 09:46 AM | $295.04 | Up $0.00 | $295.04 | $295.04 | 0 |
| 09:45 AM | $295.75 | Down $ -0.25 | $295.79 | $295.75 | 500 |
| 09:44 AM | $296.00 | Down $ -0.99 | $296.07 | $295.77 | 2,300 |
| 09:43 AM | $296.99 | Up $0.94 | $296.99 | $296.99 | 100 |
| 09:38 AM | $296.05 | Up $0.03 | $296.05 | $295.95 | 1,300 |
| 09:38 AM | $296.05 | Up $0.00 | $296.05 | $295.95 | 0 |
| 09:38 AM | $296.05 | Up $0.00 | $296.05 | $295.95 | 0 |
| 09:38 AM | $296.05 | Up $0.00 | $296.05 | $295.95 | 0 |
| 09:38 AM | $296.05 | Up $0.00 | $296.05 | $295.95 | 0 |
| 09:37 AM | $296.02 | Down $ -0.98 | $296.02 | $296.02 | 100 |
| 09:36 AM | $297.00 | Down $ -0.96 | $298.76 | $297.00 | 1,500 |
| 09:35 AM | $297.96 | Down $ -0.74 | $298.70 | $297.96 | 2,100 |
| 09:34 AM | $298.70 | Up $0.70 | $298.70 | $298.70 | 100 |
| 09:31 AM | $298.00 | Up $0.00 | $298.00 | $298.00 | 600 |
| 09:31 AM | $298.00 | Up $0.00 | $298.00 | $298.00 | 0 |
| 09:31 AM | $298.00 | Up $0.00 | $298.00 | $298.00 | 0 |
| 09:30 AM | $298.00 | Up $1.46 | $298.00 | $296.55 | 15,200 |
| Previous close | $296.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $268.60 | $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 | $277.14 | $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 |
| 15/04/2026 | $269.00 | $272.00 | $272.24 | $266.83 | 200,900 |
| 14/04/2026 | $278.01 | $273.71 | $278.25 | $272.61 | 256,600 |
| 13/04/2026 | $257.17 | $255.27 | $257.42 | $253.19 | 168,700 |
| 10/04/2026 | $258.02 | $255.75 | $258.72 | $255.17 | 109,400 |
Graphs are not available, please refer to the detailed table