Quotes and Market Data
Find a quote
CELESTICA INC
220.38 Up 3.38 (1.53 %)
Delayed : 2025/07/11 17:40:00
- Previous close $217.00
- Opening $214.88
- Price Ask $219.50
- Price Bid $219.50
- Size Bid 1
- Size Ask 1
- Today High $221.96
- Today Low $214.59
- 52 Weeks High $224.36
- 52 Weeks Low $55.10
- Volume 301,664
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $220.38 | Up $0.01 | $220.38 | $220.38 | 27,600 |
| 03:59 PM | $220.37 | Down $ -0.13 | $220.48 | $220.27 | 3,200 |
| 03:58 PM | $220.50 | Up $0.00 | $220.50 | $220.35 | 3,600 |
| 03:57 PM | $220.50 | Up $0.25 | $220.50 | $220.40 | 1,800 |
| 03:56 PM | $220.25 | Down $ -0.46 | $220.73 | $220.25 | 2,100 |
| 03:55 PM | $220.71 | Up $0.13 | $220.71 | $220.56 | 4,400 |
| 03:54 PM | $220.58 | Up $0.08 | $220.58 | $220.38 | 600 |
| 03:53 PM | $220.50 | Up $0.48 | $220.50 | $219.92 | 3,900 |
| 03:52 PM | $220.02 | Up $0.08 | $220.10 | $219.95 | 4,000 |
| 03:51 PM | $219.94 | Up $0.05 | $219.94 | $219.90 | 800 |
| 03:50 PM | $219.89 | Down $ -0.21 | $220.23 | $219.89 | 3,700 |
| 03:49 PM | $220.10 | Up $0.47 | $220.10 | $219.74 | 2,300 |
| 03:48 PM | $219.63 | Up $0.04 | $219.67 | $219.63 | 700 |
| 03:47 PM | $219.59 | Down $ -0.06 | $219.67 | $219.59 | 400 |
| 03:46 PM | $219.65 | Down $ -0.27 | $219.88 | $219.53 | 1,900 |
| 03:45 PM | $219.92 | Down $ -0.18 | $220.03 | $219.92 | 1,000 |
| 03:44 PM | $220.10 | Up $0.38 | $220.10 | $219.73 | 1,800 |
| 03:43 PM | $219.72 | Down $ -0.08 | $219.79 | $219.72 | 500 |
| 03:42 PM | $219.80 | Up $0.00 | $219.80 | $219.80 | 300 |
| 03:41 PM | $219.80 | Down $ -0.08 | $219.88 | $219.80 | 1,000 |
| 03:40 PM | $219.88 | Down $ -0.12 | $220.04 | $219.88 | 600 |
| 03:39 PM | $220.00 | Up $0.07 | $220.00 | $219.90 | 900 |
| 03:38 PM | $219.93 | Down $ -0.04 | $219.94 | $219.93 | 1,100 |
| 03:37 PM | $219.97 | Down $ -0.09 | $219.97 | $219.97 | 100 |
| 03:36 PM | $220.06 | Up $0.26 | $220.06 | $219.75 | 800 |
| 03:35 PM | $219.80 | Down $ -0.11 | $219.91 | $219.80 | 1,200 |
| 03:34 PM | $219.91 | Down $ -0.09 | $219.99 | $219.91 | 400 |
| 03:32 PM | $220.00 | Up $0.47 | $220.00 | $219.74 | 600 |
| 03:32 PM | $220.00 | Up $0.00 | $220.00 | $219.74 | 0 |
| 03:31 PM | $219.53 | Down $ -0.06 | $219.53 | $219.53 | 100 |
| 03:30 PM | $219.59 | Down $ -0.25 | $219.61 | $219.59 | 300 |
| 03:29 PM | $219.84 | Down $ -0.01 | $219.84 | $219.84 | 100 |
| 03:28 PM | $219.85 | Up $0.00 | $219.89 | $219.85 | 200 |
| 03:27 PM | $219.85 | Down $ -0.20 | $220.00 | $219.85 | 600 |
| 03:26 PM | $220.05 | Up $0.33 | $220.05 | $219.60 | 1,200 |
| 03:25 PM | $219.72 | Down $ -0.03 | $219.72 | $219.72 | 200 |
| 03:24 PM | $219.75 | Up $0.35 | $219.75 | $219.60 | 500 |
| 03:23 PM | $219.40 | Down $ -0.04 | $219.40 | $219.17 | 1,200 |
| 03:22 PM | $219.44 | Down $ -0.13 | $219.51 | $219.38 | 500 |
| 03:20 PM | $219.57 | Down $ -0.06 | $219.57 | $219.56 | 400 |
| 03:20 PM | $219.57 | Up $0.00 | $219.57 | $219.56 | 0 |
| 03:19 PM | $219.63 | Down $ -0.24 | $219.88 | $219.63 | 1,500 |
| 03:18 PM | $219.87 | Down $ -0.15 | $219.89 | $219.87 | 200 |
| 03:17 PM | $220.02 | Up $0.08 | $220.04 | $219.89 | 800 |
| 03:16 PM | $219.94 | Down $ -0.30 | $220.25 | $219.94 | 1,000 |
| 03:15 PM | $220.24 | Up $0.00 | $220.24 | $220.14 | 800 |
| 03:13 PM | $220.24 | Up $0.03 | $220.24 | $220.11 | 400 |
| 03:13 PM | $220.24 | Up $0.00 | $220.24 | $220.11 | 0 |
| 03:12 PM | $220.21 | Up $0.00 | $220.21 | $220.21 | 100 |
| 03:11 PM | $220.21 | Down $ -0.24 | $220.29 | $220.21 | 400 |
| 03:10 PM | $220.45 | Up $0.20 | $220.45 | $220.45 | 100 |
| 03:09 PM | $220.25 | Up $0.22 | $220.25 | $220.06 | 600 |
| 03:08 PM | $220.03 | Up $0.69 | $220.03 | $219.75 | 3,300 |
| 03:07 PM | $219.34 | Down $ -0.18 | $219.34 | $219.34 | 100 |
| 03:06 PM | $219.52 | Down $ -0.11 | $219.53 | $219.52 | 300 |
| 03:05 PM | $219.63 | Down $ -0.14 | $219.73 | $219.63 | 300 |
| 03:04 PM | $219.77 | Down $ -0.22 | $219.97 | $219.77 | 700 |
| 03:03 PM | $219.99 | Down $ -0.27 | $220.15 | $219.99 | 900 |
| 03:02 PM | $220.26 | Up $0.26 | $220.26 | $220.20 | 300 |
| 03:00 PM | $220.00 | Up $0.23 | $220.00 | $219.72 | 3,200 |
| 03:00 PM | $220.00 | Up $0.00 | $220.00 | $219.72 | 0 |
| 02:59 PM | $219.77 | Down $ -0.14 | $219.82 | $219.77 | 500 |
| 02:57 PM | $219.91 | Down $ -0.17 | $219.91 | $219.91 | 200 |
| 02:57 PM | $219.91 | Up $0.00 | $219.91 | $219.91 | 0 |
| 02:56 PM | $220.08 | Up $0.23 | $220.08 | $220.00 | 300 |
| 02:55 PM | $219.85 | Down $ -0.01 | $219.86 | $219.85 | 300 |
| 02:54 PM | $219.86 | Down $ -0.10 | $219.86 | $219.86 | 200 |
| 02:51 PM | $219.96 | Down $ -0.18 | $219.96 | $219.87 | 300 |
| 02:51 PM | $219.96 | Up $0.00 | $219.96 | $219.87 | 0 |
| 02:51 PM | $219.96 | Up $0.00 | $219.96 | $219.87 | 0 |
| 02:50 PM | $220.14 | Up $0.08 | $220.14 | $220.14 | 100 |
| 02:49 PM | $220.06 | Up $0.13 | $220.06 | $219.94 | 300 |
| 02:47 PM | $219.93 | Down $ -0.18 | $220.10 | $219.93 | 400 |
| 02:47 PM | $219.93 | Up $0.00 | $220.10 | $219.93 | 0 |
| 02:46 PM | $220.11 | Down $ -0.05 | $220.28 | $220.11 | 300 |
| 02:45 PM | $220.16 | Up $0.06 | $220.16 | $220.00 | 300 |
| 02:44 PM | $220.10 | Up $0.07 | $220.10 | $220.10 | 100 |
| 02:43 PM | $220.03 | Down $ -0.17 | $220.08 | $220.03 | 300 |
| 02:42 PM | $220.20 | Down $ -0.06 | $220.20 | $220.20 | 100 |
| 02:41 PM | $220.26 | Up $0.07 | $220.29 | $220.26 | 400 |
| 02:40 PM | $220.19 | Down $ -0.28 | $220.39 | $220.19 | 500 |
| 02:39 PM | $220.47 | Down $ -0.13 | $220.62 | $220.47 | 300 |
| 02:35 PM | $220.60 | Up $0.14 | $220.60 | $220.50 | 400 |
| 02:35 PM | $220.60 | Up $0.00 | $220.60 | $220.50 | 0 |
| 02:35 PM | $220.60 | Up $0.00 | $220.60 | $220.50 | 0 |
| 02:35 PM | $220.60 | Up $0.00 | $220.60 | $220.50 | 0 |
| 02:34 PM | $220.46 | Up $0.03 | $220.46 | $220.33 | 200 |
| 02:33 PM | $220.43 | Up $0.33 | $220.43 | $220.43 | 200 |
| 02:32 PM | $220.10 | Up $0.14 | $220.10 | $219.96 | 1,400 |
| 02:30 PM | $219.96 | Up $0.22 | $219.96 | $219.81 | 1,400 |
| 02:30 PM | $219.96 | Up $0.00 | $219.96 | $219.81 | 0 |
| 02:29 PM | $219.74 | Up $0.31 | $219.74 | $219.73 | 200 |
| 02:28 PM | $219.43 | Down $ -0.14 | $219.55 | $219.28 | 1,200 |
| 02:27 PM | $219.57 | Down $ -0.16 | $219.57 | $219.57 | 100 |
| 02:25 PM | $219.73 | Up $0.08 | $219.73 | $219.68 | 200 |
| 02:25 PM | $219.73 | Up $0.00 | $219.73 | $219.68 | 0 |
| 02:24 PM | $219.65 | Up $0.30 | $219.65 | $219.65 | 200 |
| 02:23 PM | $219.35 | Down $ -0.27 | $219.35 | $219.35 | 100 |
| 02:20 PM | $219.62 | Up $0.12 | $219.62 | $219.62 | 100 |
| 02:20 PM | $219.62 | Up $0.00 | $219.62 | $219.62 | 0 |
| 02:20 PM | $219.62 | Up $0.00 | $219.62 | $219.62 | 0 |
| 02:18 PM | $219.50 | Up $0.08 | $219.50 | $219.41 | 900 |
| 02:18 PM | $219.50 | Up $0.00 | $219.50 | $219.41 | 0 |
| 02:17 PM | $219.42 | Up $0.00 | $219.44 | $219.42 | 300 |
| 02:15 PM | $219.42 | Down $ -0.07 | $219.42 | $219.42 | 100 |
| 02:15 PM | $219.42 | Up $0.00 | $219.42 | $219.42 | 0 |
| 02:14 PM | $219.49 | Down $ -0.05 | $219.49 | $219.49 | 100 |
| 02:10 PM | $219.54 | Down $ -0.14 | $219.66 | $219.54 | 500 |
| 02:10 PM | $219.54 | Up $0.00 | $219.66 | $219.54 | 0 |
| 02:10 PM | $219.54 | Up $0.00 | $219.66 | $219.54 | 0 |
| 02:10 PM | $219.54 | Up $0.00 | $219.66 | $219.54 | 0 |
| 02:09 PM | $219.68 | Down $ -0.26 | $219.70 | $219.68 | 200 |
| 02:08 PM | $219.94 | Up $0.27 | $219.94 | $219.94 | 100 |
| 02:07 PM | $219.67 | Down $ -0.19 | $219.67 | $219.67 | 100 |
| 02:04 PM | $219.86 | Down $ -0.26 | $220.21 | $219.86 | 1,600 |
| 02:04 PM | $219.86 | Up $0.00 | $220.21 | $219.86 | 0 |
| 02:04 PM | $219.86 | Up $0.00 | $220.21 | $219.86 | 0 |
| 02:03 PM | $220.12 | Up $0.17 | $220.12 | $219.99 | 900 |
| 02:02 PM | $219.95 | Down $ -0.19 | $219.95 | $219.81 | 400 |
| 02:00 PM | $220.14 | Up $0.13 | $220.14 | $219.99 | 1,000 |
| 02:00 PM | $220.14 | Up $0.00 | $220.14 | $219.99 | 0 |
| 01:58 PM | $220.01 | Up $0.07 | $220.04 | $220.01 | 200 |
| 01:58 PM | $220.01 | Up $0.00 | $220.04 | $220.01 | 0 |
| 01:55 PM | $219.94 | Up $0.19 | $219.94 | $219.89 | 300 |
| 01:55 PM | $219.94 | Up $0.00 | $219.94 | $219.89 | 0 |
| 01:55 PM | $219.94 | Up $0.00 | $219.94 | $219.89 | 0 |
| 01:54 PM | $219.75 | Up $0.09 | $219.77 | $219.66 | 600 |
| 01:52 PM | $219.66 | Up $0.21 | $219.66 | $219.62 | 700 |
| 01:52 PM | $219.66 | Up $0.00 | $219.66 | $219.62 | 0 |
| 01:51 PM | $219.45 | Up $0.23 | $219.45 | $219.31 | 400 |
| 01:50 PM | $219.22 | Down $ -0.07 | $219.53 | $219.22 | 700 |
| 01:49 PM | $219.29 | Up $0.12 | $219.29 | $219.28 | 700 |
| 01:46 PM | $219.17 | Up $0.17 | $219.17 | $219.17 | 100 |
| 01:46 PM | $219.17 | Up $0.00 | $219.17 | $219.17 | 0 |
| 01:46 PM | $219.17 | Up $0.00 | $219.17 | $219.17 | 0 |
| 01:45 PM | $219.00 | Down $ -0.11 | $219.06 | $219.00 | 300 |
| 01:44 PM | $219.11 | Up $0.34 | $219.11 | $218.86 | 300 |
| 01:43 PM | $218.77 | Down $ -0.18 | $218.77 | $218.77 | 100 |
| 01:41 PM | $218.95 | Down $ -0.24 | $219.10 | $218.95 | 900 |
| 01:41 PM | $218.95 | Up $0.00 | $219.10 | $218.95 | 0 |
| 01:40 PM | $219.19 | Up $0.40 | $219.19 | $219.10 | 300 |
| 01:39 PM | $218.79 | Down $ -0.30 | $219.03 | $218.79 | 1,000 |
| 01:38 PM | $219.09 | Down $ -0.20 | $219.25 | $219.04 | 1,200 |
| 01:37 PM | $219.29 | Down $ -0.52 | $219.70 | $219.29 | 1,600 |
| 01:36 PM | $219.81 | Down $ -0.19 | $219.91 | $219.81 | 600 |
| 01:32 PM | $220.00 | Down $ -0.05 | $220.00 | $220.00 | 100 |
| 01:32 PM | $220.00 | Up $0.00 | $220.00 | $220.00 | 0 |
| 01:32 PM | $220.00 | Up $0.00 | $220.00 | $220.00 | 0 |
| 01:32 PM | $220.00 | Up $0.00 | $220.00 | $220.00 | 0 |
| 01:31 PM | $220.05 | Down $ -0.29 | $220.23 | $220.05 | 200 |
| 01:30 PM | $220.34 | Up $0.00 | $220.34 | $220.33 | 600 |
| 01:29 PM | $220.34 | Down $ -0.16 | $220.34 | $220.34 | 100 |
| 01:28 PM | $220.50 | Up $0.25 | $220.50 | $220.38 | 200 |
| 01:26 PM | $220.25 | Down $ -0.22 | $220.39 | $220.25 | 600 |
| 01:26 PM | $220.25 | Up $0.00 | $220.39 | $220.25 | 0 |
| 01:25 PM | $220.47 | Down $ -0.12 | $220.48 | $220.47 | 200 |
| 01:24 PM | $220.59 | Down $ -0.21 | $220.71 | $220.59 | 400 |
| 01:23 PM | $220.80 | Up $0.06 | $220.90 | $220.80 | 300 |
| 01:22 PM | $220.74 | Up $0.03 | $220.74 | $220.74 | 100 |
| 01:19 PM | $220.71 | Up $0.25 | $220.71 | $220.51 | 1,000 |
| 01:19 PM | $220.71 | Up $0.00 | $220.71 | $220.51 | 0 |
| 01:19 PM | $220.71 | Up $0.00 | $220.71 | $220.51 | 0 |
| 01:17 PM | $220.46 | Down $ -0.04 | $220.46 | $220.46 | 100 |
| 01:17 PM | $220.46 | Up $0.00 | $220.46 | $220.46 | 0 |
| 01:16 PM | $220.50 | Down $ -0.14 | $220.63 | $220.50 | 400 |
| 01:15 PM | $220.64 | Down $ -0.13 | $220.64 | $220.64 | 100 |
| 01:11 PM | $220.77 | Down $ -0.33 | $220.83 | $220.77 | 700 |
| 01:11 PM | $220.77 | Up $0.00 | $220.83 | $220.77 | 0 |
| 01:11 PM | $220.77 | Up $0.00 | $220.83 | $220.77 | 0 |
| 01:11 PM | $220.77 | Up $0.00 | $220.83 | $220.77 | 0 |
| 01:10 PM | $221.10 | Down $ -0.10 | $221.10 | $221.10 | 100 |
| 01:08 PM | $221.20 | Up $0.01 | $221.20 | $221.20 | 100 |
| 01:08 PM | $221.20 | Up $0.00 | $221.20 | $221.20 | 0 |
| 01:07 PM | $221.19 | Down $ -0.06 | $221.19 | $221.19 | 100 |
| 01:04 PM | $221.25 | Up $0.19 | $221.25 | $221.23 | 1,000 |
| 01:04 PM | $221.25 | Up $0.00 | $221.25 | $221.23 | 0 |
| 01:04 PM | $221.25 | Up $0.00 | $221.25 | $221.23 | 0 |
| 01:02 PM | $221.06 | Up $0.11 | $221.06 | $221.05 | 300 |
| 01:02 PM | $221.06 | Up $0.00 | $221.06 | $221.05 | 0 |
| 01:01 PM | $220.95 | Up $0.08 | $220.95 | $220.85 | 300 |
| 01:00 PM | $220.87 | Up $0.06 | $220.87 | $220.87 | 100 |
| 12:57 PM | $220.81 | Up $0.43 | $220.81 | $220.81 | 1,000 |
| 12:57 PM | $220.81 | Up $0.00 | $220.81 | $220.81 | 0 |
| 12:57 PM | $220.81 | Up $0.00 | $220.81 | $220.81 | 0 |
| 12:54 PM | $220.38 | Down $ -0.18 | $220.44 | $220.38 | 300 |
| 12:54 PM | $220.38 | Up $0.00 | $220.44 | $220.38 | 0 |
| 12:54 PM | $220.38 | Up $0.00 | $220.44 | $220.38 | 0 |
| 12:53 PM | $220.56 | Up $0.20 | $220.56 | $220.45 | 700 |
| 12:52 PM | $220.36 | Down $ -0.11 | $220.36 | $220.34 | 700 |
| 12:50 PM | $220.47 | Down $ -0.14 | $220.51 | $220.47 | 300 |
| 12:50 PM | $220.47 | Up $0.00 | $220.51 | $220.47 | 0 |
| 12:49 PM | $220.61 | Up $0.02 | $220.61 | $220.61 | 100 |
| 12:48 PM | $220.59 | Down $ -0.11 | $220.59 | $220.59 | 100 |
| 12:47 PM | $220.70 | Down $ -0.18 | $220.76 | $220.70 | 600 |
| 12:45 PM | $220.88 | Down $ -0.22 | $220.98 | $220.78 | 1,200 |
| 12:45 PM | $220.88 | Up $0.00 | $220.98 | $220.78 | 0 |
| 12:44 PM | $221.10 | Up $0.22 | $221.10 | $221.10 | 200 |
| 12:43 PM | $220.88 | Down $ -0.15 | $221.00 | $220.88 | 1,000 |
| 12:42 PM | $221.03 | Down $ -0.08 | $221.15 | $221.03 | 300 |
| 12:39 PM | $221.11 | Down $ -0.04 | $221.11 | $221.11 | 100 |
| 12:39 PM | $221.11 | Up $0.00 | $221.11 | $221.11 | 0 |
| 12:39 PM | $221.11 | Up $0.00 | $221.11 | $221.11 | 0 |
| 12:38 PM | $221.15 | Up $0.15 | $221.25 | $221.15 | 300 |
| 12:37 PM | $221.00 | Down $ -0.05 | $221.01 | $221.00 | 900 |
| 12:36 PM | $221.05 | Down $ -0.37 | $221.21 | $221.05 | 400 |
| 12:35 PM | $221.42 | Down $ -0.09 | $221.42 | $221.42 | 100 |
| 12:33 PM | $221.51 | Down $ -0.33 | $221.66 | $221.51 | 1,100 |
| 12:33 PM | $221.51 | Up $0.00 | $221.66 | $221.51 | 0 |
| 12:32 PM | $221.84 | Up $0.39 | $221.96 | $221.50 | 1,000 |
| 12:31 PM | $221.45 | Up $0.20 | $221.45 | $221.25 | 600 |
| 12:30 PM | $221.25 | Up $0.29 | $221.25 | $221.00 | 2,900 |
| 12:28 PM | $220.96 | Up $0.09 | $221.04 | $220.86 | 1,500 |
| 12:28 PM | $220.96 | Up $0.00 | $221.04 | $220.86 | 0 |
| 12:26 PM | $220.87 | Down $ -0.10 | $220.93 | $220.87 | 500 |
| 12:26 PM | $220.87 | Up $0.00 | $220.93 | $220.87 | 0 |
| 12:25 PM | $220.97 | Down $ -0.08 | $221.01 | $220.97 | 200 |
| 12:24 PM | $221.05 | Up $0.19 | $221.05 | $220.98 | 1,900 |
| 12:22 PM | $220.86 | Up $0.26 | $220.90 | $220.60 | 4,600 |
| 12:22 PM | $220.86 | Up $0.00 | $220.90 | $220.60 | 0 |
| 12:21 PM | $220.60 | Up $0.21 | $220.60 | $220.59 | 4,200 |
| 12:19 PM | $220.39 | Up $0.04 | $220.54 | $220.39 | 1,400 |
| 12:19 PM | $220.39 | Up $0.00 | $220.54 | $220.39 | 0 |
| 12:16 PM | $220.35 | Up $0.42 | $220.35 | $220.17 | 800 |
| 12:16 PM | $220.35 | Up $0.00 | $220.35 | $220.17 | 0 |
| 12:16 PM | $220.35 | Up $0.00 | $220.35 | $220.17 | 0 |
| 12:15 PM | $219.93 | Up $0.13 | $219.93 | $219.93 | 200 |
| 12:14 PM | $219.80 | Up $0.13 | $219.80 | $219.80 | 200 |
| 12:11 PM | $219.67 | Up $0.10 | $220.00 | $219.67 | 600 |
| 12:11 PM | $219.67 | Up $0.00 | $220.00 | $219.67 | 0 |
| 12:11 PM | $219.67 | Up $0.00 | $220.00 | $219.67 | 0 |
| 12:09 PM | $219.57 | Down $ -0.01 | $219.57 | $219.57 | 100 |
| 12:09 PM | $219.57 | Up $0.00 | $219.57 | $219.57 | 0 |
| 12:08 PM | $219.58 | Up $0.42 | $219.58 | $219.26 | 1,000 |
| 12:07 PM | $219.16 | Up $0.02 | $219.16 | $219.16 | 100 |
| 12:06 PM | $219.14 | Down $ -0.06 | $219.14 | $219.14 | 100 |
| 12:05 PM | $219.20 | Down $ -0.36 | $219.33 | $219.20 | 200 |
| 12:04 PM | $219.56 | Up $0.18 | $219.56 | $219.48 | 300 |
| 12:03 PM | $219.38 | Down $ -0.01 | $219.38 | $219.37 | 200 |
| 12:01 PM | $219.39 | Down $ -0.10 | $219.42 | $219.39 | 300 |
| 12:01 PM | $219.39 | Up $0.00 | $219.42 | $219.39 | 0 |
| 12:00 PM | $219.49 | Down $ -0.32 | $219.69 | $219.49 | 200 |
| 11:58 AM | $219.81 | Up $0.26 | $219.81 | $219.81 | 100 |
| 11:58 AM | $219.81 | Up $0.00 | $219.81 | $219.81 | 0 |
| 11:55 AM | $219.55 | Down $ -0.25 | $219.68 | $219.55 | 400 |
| 11:55 AM | $219.55 | Up $0.00 | $219.68 | $219.55 | 0 |
| 11:55 AM | $219.55 | Up $0.00 | $219.68 | $219.55 | 0 |
| 11:54 AM | $219.80 | Up $0.11 | $219.80 | $219.66 | 1,100 |
| 11:53 AM | $219.69 | Down $ -0.31 | $219.94 | $219.69 | 300 |
| 11:52 AM | $220.00 | Down $ -0.25 | $220.22 | $220.00 | 1,000 |
| 11:50 AM | $220.25 | Down $ -0.18 | $220.25 | $220.25 | 100 |
| 11:50 AM | $220.25 | Up $0.00 | $220.25 | $220.25 | 0 |
| 11:49 AM | $220.43 | Down $ -0.08 | $220.43 | $220.43 | 200 |
| 11:48 AM | $220.51 | Up $0.06 | $220.51 | $220.33 | 4,600 |
| 11:47 AM | $220.45 | Up $0.10 | $220.45 | $220.39 | 400 |
| 11:46 AM | $220.35 | Up $0.15 | $220.35 | $220.35 | 100 |
| 11:44 AM | $220.20 | Up $0.14 | $220.20 | $220.19 | 200 |
| 11:44 AM | $220.20 | Up $0.00 | $220.20 | $220.19 | 0 |
| 11:43 AM | $220.06 | Down $ -0.17 | $220.10 | $220.06 | 200 |
| 11:42 AM | $220.23 | Down $ -0.11 | $220.48 | $220.23 | 500 |
| 11:40 AM | $220.34 | Up $0.05 | $220.60 | $220.34 | 1,300 |
| 11:40 AM | $220.34 | Up $0.00 | $220.60 | $220.34 | 0 |
| 11:39 AM | $220.29 | Down $ -0.06 | $220.29 | $220.29 | 100 |
| 11:38 AM | $220.35 | Up $0.30 | $220.35 | $220.15 | 1,000 |
| 11:37 AM | $220.05 | Down $ -0.15 | $220.05 | $220.05 | 100 |
| 11:36 AM | $220.20 | Up $0.14 | $220.20 | $220.09 | 400 |
| 11:35 AM | $220.06 | Up $0.28 | $220.06 | $219.76 | 600 |
| 11:32 AM | $219.78 | Up $0.00 | $219.78 | $219.78 | 500 |
| 11:32 AM | $219.78 | Up $0.00 | $219.78 | $219.78 | 0 |
| 11:32 AM | $219.78 | Up $0.00 | $219.78 | $219.78 | 0 |
| 11:31 AM | $219.78 | Up $0.30 | $219.78 | $219.38 | 1,900 |
| 11:30 AM | $219.48 | Up $0.18 | $219.48 | $219.25 | 300 |
| 11:28 AM | $219.30 | Up $0.05 | $219.35 | $219.30 | 400 |
| 11:28 AM | $219.30 | Up $0.00 | $219.35 | $219.30 | 0 |
| 11:27 AM | $219.25 | Up $0.21 | $219.25 | $219.25 | 100 |
| 11:26 AM | $219.04 | Up $0.14 | $219.04 | $218.85 | 600 |
| 11:24 AM | $218.90 | Up $0.28 | $218.90 | $218.83 | 400 |
| 11:24 AM | $218.90 | Up $0.00 | $218.90 | $218.83 | 0 |
| 11:23 AM | $218.62 | Down $ -0.16 | $218.62 | $218.62 | 100 |
| 11:22 AM | $218.78 | Down $ -0.08 | $218.78 | $218.78 | 100 |
| 11:21 AM | $218.86 | Up $0.18 | $218.86 | $218.86 | 100 |
| 11:20 AM | $218.68 | Up $0.43 | $218.68 | $218.44 | 500 |
| 11:19 AM | $218.25 | Down $ -0.10 | $218.25 | $218.25 | 100 |
| 11:17 AM | $218.35 | Down $ -0.34 | $218.53 | $218.35 | 600 |
| 11:17 AM | $218.35 | Up $0.00 | $218.53 | $218.35 | 0 |
| 11:16 AM | $218.69 | Up $0.43 | $218.69 | $217.98 | 1,800 |
| 11:15 AM | $218.26 | Up $0.24 | $218.26 | $218.01 | 700 |
| 11:14 AM | $218.02 | Down $ -0.67 | $218.24 | $218.02 | 400 |
| 11:13 AM | $218.69 | Down $ -0.63 | $219.19 | $218.69 | 500 |
| 11:12 AM | $219.32 | Down $ -0.12 | $219.32 | $219.32 | 100 |
| 11:11 AM | $219.44 | Up $0.57 | $219.44 | $219.44 | 100 |
| 11:09 AM | $218.87 | Down $ -0.12 | $218.91 | $218.87 | 300 |
| 11:09 AM | $218.87 | Up $0.00 | $218.91 | $218.87 | 0 |
| 11:08 AM | $218.99 | Down $ -0.01 | $219.19 | $218.98 | 500 |
| 11:07 AM | $219.00 | Up $0.45 | $219.00 | $218.76 | 600 |
| 11:06 AM | $218.55 | Down $ -0.23 | $218.81 | $218.55 | 400 |
| 11:05 AM | $218.78 | Down $ -0.18 | $218.78 | $218.78 | 200 |
| 11:03 AM | $218.96 | Up $0.08 | $219.07 | $218.96 | 500 |
| 11:03 AM | $218.96 | Up $0.00 | $219.07 | $218.96 | 0 |
| 11:02 AM | $218.88 | Up $0.58 | $218.88 | $218.65 | 600 |
| 11:01 AM | $218.30 | Down $ -0.20 | $218.52 | $218.22 | 900 |
| 11:00 AM | $218.50 | Down $ -0.42 | $218.90 | $218.50 | 2,500 |
| 10:59 AM | $218.92 | Down $ -0.16 | $219.14 | $218.92 | 700 |
| 10:58 AM | $219.08 | Up $0.32 | $219.08 | $218.95 | 400 |
| 10:57 AM | $218.76 | Down $ -0.20 | $218.76 | $218.76 | 100 |
| 10:56 AM | $218.96 | Down $ -0.04 | $219.25 | $218.96 | 400 |
| 10:55 AM | $219.00 | Down $ -0.12 | $219.00 | $219.00 | 300 |
| 10:54 AM | $219.12 | Up $0.04 | $219.39 | $219.12 | 300 |
| 10:53 AM | $219.08 | Down $ -0.22 | $219.20 | $219.08 | 400 |
| 10:52 AM | $219.30 | Down $ -0.50 | $219.34 | $219.30 | 200 |
| 10:51 AM | $219.80 | Up $0.06 | $220.01 | $219.80 | 300 |
| 10:49 AM | $219.74 | Down $ -0.18 | $219.84 | $219.74 | 600 |
| 10:49 AM | $219.74 | Up $0.00 | $219.84 | $219.74 | 0 |
| 10:48 AM | $219.92 | Down $ -0.30 | $220.12 | $219.92 | 600 |
| 10:47 AM | $220.22 | Down $ -0.53 | $220.47 | $220.22 | 300 |
| 10:46 AM | $220.75 | Up $0.21 | $220.75 | $220.64 | 700 |
| 10:45 AM | $220.54 | Up $0.02 | $220.54 | $220.54 | 100 |
| 10:44 AM | $220.52 | Up $0.03 | $220.52 | $220.50 | 900 |
| 10:43 AM | $220.49 | Up $0.14 | $220.49 | $220.32 | 300 |
| 10:42 AM | $220.35 | Up $0.48 | $220.35 | $219.83 | 3,700 |
| 10:41 AM | $219.87 | Down $ -0.14 | $219.98 | $219.87 | 500 |
| 10:40 AM | $220.01 | Down $ -0.05 | $220.01 | $220.00 | 400 |
| 10:39 AM | $220.06 | Up $0.61 | $220.06 | $219.79 | 2,600 |
| 10:38 AM | $219.45 | Down $ -0.20 | $219.45 | $219.45 | 100 |
| 10:37 AM | $219.65 | Up $0.05 | $219.86 | $219.65 | 500 |
| 10:36 AM | $219.60 | Up $0.00 | $219.62 | $219.60 | 600 |
| 10:35 AM | $219.60 | Down $ -0.20 | $219.60 | $219.50 | 600 |
| 10:34 AM | $219.80 | Up $0.02 | $219.90 | $219.76 | 600 |
| 10:33 AM | $219.78 | Down $ -0.12 | $219.96 | $219.78 | 200 |
| 10:32 AM | $219.90 | Up $0.15 | $220.07 | $219.82 | 4,900 |
| 10:31 AM | $219.75 | Up $0.40 | $219.85 | $219.48 | 1,100 |
| 10:30 AM | $219.35 | Up $0.15 | $219.35 | $219.25 | 2,400 |
| 10:29 AM | $219.20 | Up $0.21 | $219.20 | $218.99 | 1,200 |
| 10:28 AM | $218.99 | Up $0.09 | $219.17 | $218.99 | 300 |
| 10:27 AM | $218.90 | Up $0.44 | $219.00 | $218.49 | 800 |
| 10:25 AM | $218.46 | Down $ -0.45 | $218.52 | $218.44 | 300 |
| 10:25 AM | $218.46 | Up $0.00 | $218.52 | $218.44 | 0 |
| 10:23 AM | $218.91 | Up $0.81 | $218.91 | $218.74 | 200 |
| 10:23 AM | $218.91 | Up $0.00 | $218.91 | $218.74 | 0 |
| 10:21 AM | $218.10 | Down $ -0.16 | $218.10 | $217.63 | 700 |
| 10:21 AM | $218.10 | Up $0.00 | $218.10 | $217.63 | 0 |
| 10:20 AM | $218.26 | Down $ -0.51 | $218.60 | $218.26 | 400 |
| 10:19 AM | $218.77 | Down $ -0.43 | $218.77 | $218.77 | 100 |
| 10:18 AM | $219.20 | Up $0.32 | $219.20 | $219.00 | 1,000 |
| 10:17 AM | $218.88 | Down $ -0.12 | $218.88 | $218.88 | 100 |
| 10:16 AM | $219.00 | Up $0.50 | $219.00 | $218.57 | 1,500 |
| 10:15 AM | $218.50 | Down $ -0.35 | $218.72 | $218.50 | 400 |
| 10:14 AM | $218.85 | Up $0.35 | $218.85 | $218.74 | 2,400 |
| 10:13 AM | $218.50 | Up $0.28 | $218.65 | $218.35 | 2,300 |
| 10:12 AM | $218.22 | Up $0.10 | $218.37 | $217.90 | 800 |
| 10:11 AM | $218.12 | Up $0.46 | $218.12 | $218.12 | 100 |
| 10:10 AM | $217.66 | Down $ -0.50 | $218.00 | $217.66 | 500 |
| 10:09 AM | $218.16 | Down $ -0.09 | $218.49 | $218.16 | 900 |
| 10:08 AM | $218.25 | Down $ -0.10 | $218.35 | $218.07 | 1,000 |
| 10:07 AM | $218.35 | Up $1.16 | $218.35 | $217.40 | 3,100 |
| 10:06 AM | $217.19 | Up $0.84 | $217.19 | $216.83 | 2,800 |
| 10:05 AM | $216.35 | Down $ -0.32 | $216.66 | $216.35 | 300 |
| 10:04 AM | $216.67 | Down $ -0.09 | $216.67 | $216.67 | 100 |
| 10:03 AM | $216.76 | Down $ -0.71 | $217.01 | $216.66 | 900 |
| 10:02 AM | $217.47 | Up $0.16 | $217.50 | $217.47 | 1,900 |
| 10:01 AM | $217.31 | Up $0.23 | $217.35 | $217.21 | 1,400 |
| 10:00 AM | $217.08 | Up $0.73 | $217.08 | $216.60 | 2,000 |
| 09:59 AM | $216.35 | Down $ -0.34 | $216.52 | $216.35 | 900 |
| 09:58 AM | $216.69 | Up $0.30 | $216.69 | $216.69 | 100 |
| 09:57 AM | $216.39 | Up $0.20 | $216.39 | $216.01 | 600 |
| 09:56 AM | $216.19 | Down $ -0.16 | $216.56 | $216.19 | 600 |
| 09:55 AM | $216.35 | Up $0.58 | $216.35 | $216.09 | 1,500 |
| 09:53 AM | $215.77 | Up $0.05 | $216.01 | $215.77 | 500 |
| 09:53 AM | $215.77 | Up $0.00 | $216.01 | $215.77 | 0 |
| 09:52 AM | $215.72 | Down $ -0.10 | $215.96 | $215.70 | 600 |
| 09:51 AM | $215.82 | Up $0.43 | $216.04 | $215.82 | 700 |
| 09:50 AM | $215.39 | Down $ -0.17 | $215.40 | $215.39 | 200 |
| 09:49 AM | $215.56 | Up $0.30 | $216.00 | $215.50 | 1,400 |
| 09:48 AM | $215.26 | Down $ -0.24 | $215.43 | $215.26 | 700 |
| 09:47 AM | $215.50 | Up $0.56 | $215.50 | $215.49 | 200 |
| 09:46 AM | $214.95 | Down $ -0.19 | $215.20 | $214.64 | 1,400 |
| 09:45 AM | $215.14 | Up $0.33 | $215.17 | $214.96 | 4,400 |
| 09:44 AM | $214.81 | Down $ -0.54 | $215.17 | $214.80 | 1,500 |
| 09:43 AM | $215.35 | Down $ -0.41 | $215.53 | $214.90 | 2,400 |
| 09:42 AM | $215.76 | Up $0.26 | $216.00 | $215.76 | 600 |
| 09:41 AM | $215.50 | Down $ -0.37 | $215.87 | $215.50 | 1,900 |
| 09:40 AM | $215.87 | Down $ -0.52 | $216.19 | $215.87 | 400 |
| 09:39 AM | $216.39 | Up $0.62 | $216.39 | $215.45 | 500 |
| 09:38 AM | $215.77 | Down $ -0.42 | $216.92 | $215.74 | 2,300 |
| 09:37 AM | $216.19 | Down $ -1.48 | $217.26 | $215.70 | 2,300 |
| 09:36 AM | $217.67 | Up $0.17 | $217.67 | $217.26 | 2,300 |
| 09:35 AM | $217.50 | Up $0.49 | $217.54 | $217.16 | 1,200 |
| 09:34 AM | $217.01 | Up $2.42 | $217.06 | $215.28 | 3,500 |
| 09:32 AM | $214.59 | Down $ -0.16 | $215.09 | $214.59 | 2,000 |
| 09:32 AM | $214.59 | Up $0.00 | $215.09 | $214.59 | 0 |
| 09:31 AM | $214.75 | Down $ -1.77 | $216.01 | $214.61 | 2,100 |
| 09:30 AM | $216.52 | Down $ -0.48 | $216.54 | $214.88 | 11,000 |
| Previous close | $217.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $220.38 | $219.69 | $221.96 | $218.77 | 160,600 |
| 10-07-2025 | $217.00 | $217.48 | $218.01 | $214.63 | 282,000 |
| 09-07-2025 | $220.31 | $221.30 | $224.36 | $220.29 | 373,500 |
| 08-07-2025 | $213.08 | $210.89 | $213.11 | $209.85 | 552,100 |
| 07-07-2025 | $210.47 | $213.10 | $213.62 | $210.15 | 354,200 |
| 04-07-2025 | $217.78 | $217.82 | $217.87 | $217.03 | 51,800 |
| 03-07-2025 | $218.12 | $215.99 | $218.20 | $214.07 | 234,000 |
| 02-07-2025 | $210.49 | $205.35 | $211.04 | $205.35 | 386,900 |
| 30-06-2025 | $212.76 | $208.39 | $214.42 | $208.39 | 397,700 |
| 27-06-2025 | $209.03 | $209.28 | $212.30 | $205.89 | 429,500 |
| 26-06-2025 | $204.95 | $205.19 | $206.04 | $204.05 | 279,400 |
| 25-06-2025 | $204.47 | $204.33 | $209.06 | $203.25 | 596,600 |
| 24-06-2025 | $197.38 | $194.11 | $197.67 | $193.71 | 415,000 |
| 23-06-2025 | $187.30 | $183.39 | $187.55 | $180.79 | 433,500 |
| 20-06-2025 | $185.88 | $186.56 | $187.06 | $184.21 | 361,700 |
| 19-06-2025 | $187.94 | $188.65 | $188.77 | $187.25 | 162,900 |
| 18-06-2025 | $186.74 | $184.82 | $187.09 | $183.81 | 556,500 |
| 17-06-2025 | $180.61 | $179.94 | $181.31 | $178.19 | 316,600 |
| 16-06-2025 | $174.13 | $174.87 | $176.85 | $173.60 | 568,800 |
| 13-06-2025 | $170.26 | $175.59 | $175.59 | $169.56 | 427,500 |
| 12-06-2025 | $177.93 | $177.13 | $179.21 | $176.52 | 432,300 |
| 11-06-2025 | $174.50 | $175.48 | $176.89 | $172.86 | 550,300 |
| 10-06-2025 | $166.12 | $162.85 | $166.28 | $161.40 | 512,500 |
| 09-06-2025 | $167.83 | $165.50 | $168.40 | $164.90 | 520,800 |
| 06-06-2025 | $165.52 | $164.53 | $166.24 | $164.00 | 210,000 |
| 05-06-2025 | $163.08 | $166.31 | $166.33 | $162.04 | 247,800 |
| 04-06-2025 | $163.93 | $163.28 | $164.20 | $161.47 | 336,200 |
| 03-06-2025 | $166.56 | $164.06 | $166.77 | $163.35 | 332,100 |
| 02-06-2025 | $159.81 | $157.12 | $160.24 | $156.84 | 222,900 |
| 30-05-2025 | $158.92 | $154.28 | $158.92 | $152.56 | 1,790,700 |
Graphs are not available, please refer to the detailed table