Quotes and Market Data
Find a quote
CELESTICA INC
218.12 Up 7.63 (3.50 %)
Delayed : 2025/07/03 17:40:00
- Previous close $210.49
- Opening $211.75
- Price Ask $217.90
- Price Bid $217.90
- Size Bid 10
- Size Ask 7
- Today High $218.23
- Today Low $210.19
- 52 Weeks High $218.23
- 52 Weeks Low $55.10
- Volume 578,667
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $218.12 | Up $0.14 | $218.12 | $218.12 | 14,800 |
| 03:59 PM | $217.98 | Down $ -0.16 | $218.13 | $217.98 | 3,700 |
| 03:58 PM | $218.14 | Up $0.05 | $218.14 | $218.09 | 900 |
| 03:57 PM | $218.09 | Up $0.13 | $218.09 | $218.00 | 1,000 |
| 03:56 PM | $217.96 | Up $0.07 | $218.00 | $217.96 | 1,500 |
| 03:55 PM | $217.89 | Down $ -0.11 | $218.02 | $217.88 | 700 |
| 03:54 PM | $218.00 | Down $ -0.13 | $218.13 | $218.00 | 1,400 |
| 03:53 PM | $218.13 | Up $0.15 | $218.20 | $217.99 | 4,700 |
| 03:52 PM | $217.98 | Up $0.14 | $217.98 | $217.87 | 300 |
| 03:51 PM | $217.84 | Up $0.09 | $217.85 | $217.84 | 200 |
| 03:50 PM | $217.75 | Down $ -0.19 | $217.97 | $217.75 | 1,600 |
| 03:49 PM | $217.94 | Up $0.12 | $217.94 | $217.82 | 400 |
| 03:47 PM | $217.82 | Down $ -0.05 | $217.82 | $217.82 | 200 |
| 03:47 PM | $217.82 | Up $0.00 | $217.82 | $217.82 | 0 |
| 03:46 PM | $217.87 | Up $0.08 | $217.87 | $217.80 | 500 |
| 03:45 PM | $217.79 | Down $ -0.04 | $217.85 | $217.78 | 800 |
| 03:44 PM | $217.83 | Down $ -0.12 | $217.91 | $217.83 | 500 |
| 03:43 PM | $217.95 | Down $ -0.06 | $218.10 | $217.93 | 1,200 |
| 03:42 PM | $218.01 | Down $ -0.02 | $218.01 | $218.01 | 100 |
| 03:41 PM | $218.03 | Down $ -0.06 | $218.03 | $218.02 | 200 |
| 03:40 PM | $218.09 | Up $0.12 | $218.10 | $217.97 | 2,600 |
| 03:39 PM | $217.97 | Up $0.23 | $218.00 | $217.76 | 1,700 |
| 03:38 PM | $217.74 | Up $0.04 | $217.79 | $217.74 | 900 |
| 03:36 PM | $217.70 | Down $ -0.01 | $217.70 | $217.64 | 800 |
| 03:36 PM | $217.70 | Up $0.00 | $217.70 | $217.64 | 0 |
| 03:35 PM | $217.71 | Up $0.12 | $217.72 | $217.71 | 200 |
| 03:34 PM | $217.59 | Up $0.12 | $217.59 | $217.50 | 1,300 |
| 03:31 PM | $217.47 | Up $0.07 | $217.47 | $217.47 | 100 |
| 03:31 PM | $217.47 | Up $0.00 | $217.47 | $217.47 | 0 |
| 03:31 PM | $217.47 | Up $0.00 | $217.47 | $217.47 | 0 |
| 03:29 PM | $217.40 | Down $ -0.16 | $217.49 | $217.40 | 200 |
| 03:29 PM | $217.40 | Up $0.00 | $217.49 | $217.40 | 0 |
| 03:28 PM | $217.56 | Up $0.08 | $217.69 | $217.56 | 1,300 |
| 03:27 PM | $217.48 | Up $0.11 | $217.50 | $217.43 | 1,700 |
| 03:26 PM | $217.37 | Down $ -0.03 | $217.37 | $217.31 | 300 |
| 03:24 PM | $217.40 | Down $ -0.02 | $217.40 | $217.40 | 500 |
| 03:24 PM | $217.40 | Up $0.00 | $217.40 | $217.40 | 0 |
| 03:23 PM | $217.42 | Up $0.00 | $217.42 | $217.42 | 100 |
| 03:22 PM | $217.42 | Down $ -0.08 | $217.43 | $217.42 | 200 |
| 03:21 PM | $217.50 | Down $ -0.30 | $217.77 | $217.50 | 1,600 |
| 03:19 PM | $217.80 | Down $ -0.03 | $217.85 | $217.80 | 1,900 |
| 03:19 PM | $217.80 | Up $0.00 | $217.85 | $217.80 | 0 |
| 03:17 PM | $217.83 | Up $0.03 | $217.86 | $217.83 | 2,600 |
| 03:17 PM | $217.83 | Up $0.00 | $217.86 | $217.83 | 0 |
| 03:16 PM | $217.80 | Down $ -0.06 | $217.86 | $217.80 | 300 |
| 03:15 PM | $217.86 | Up $0.06 | $217.86 | $217.86 | 100 |
| 03:13 PM | $217.80 | Up $0.00 | $217.80 | $217.77 | 200 |
| 03:13 PM | $217.80 | Up $0.00 | $217.80 | $217.77 | 0 |
| 03:12 PM | $217.80 | Down $ -0.08 | $217.83 | $217.80 | 500 |
| 03:11 PM | $217.88 | Down $ -0.11 | $217.88 | $217.88 | 600 |
| 03:09 PM | $217.99 | Up $0.04 | $217.99 | $217.99 | 100 |
| 03:09 PM | $217.99 | Up $0.00 | $217.99 | $217.99 | 0 |
| 03:08 PM | $217.95 | Up $0.14 | $217.95 | $217.88 | 200 |
| 03:07 PM | $217.81 | Down $ -0.20 | $217.87 | $217.81 | 400 |
| 03:06 PM | $218.01 | Down $ -0.05 | $218.01 | $218.01 | 100 |
| 03:05 PM | $218.06 | Down $ -0.08 | $218.20 | $218.06 | 1,300 |
| 03:04 PM | $218.14 | Up $0.40 | $218.14 | $217.74 | 3,300 |
| 03:03 PM | $217.74 | Up $0.14 | $217.74 | $217.71 | 300 |
| 03:00 PM | $217.60 | Down $ -0.04 | $217.79 | $217.60 | 500 |
| 03:00 PM | $217.60 | Up $0.00 | $217.79 | $217.60 | 0 |
| 03:00 PM | $217.60 | Up $0.00 | $217.79 | $217.60 | 0 |
| 02:58 PM | $217.64 | Up $0.29 | $217.82 | $217.43 | 4,300 |
| 02:58 PM | $217.64 | Up $0.00 | $217.82 | $217.43 | 0 |
| 02:56 PM | $217.35 | Up $0.00 | $217.42 | $217.35 | 500 |
| 02:56 PM | $217.35 | Up $0.00 | $217.42 | $217.35 | 0 |
| 02:55 PM | $217.35 | Up $0.58 | $217.35 | $216.79 | 1,800 |
| 02:54 PM | $216.77 | Down $ -0.08 | $216.83 | $216.77 | 600 |
| 02:51 PM | $216.85 | Up $0.00 | $216.85 | $216.85 | 200 |
| 02:51 PM | $216.85 | Up $0.00 | $216.85 | $216.85 | 0 |
| 02:51 PM | $216.85 | Up $0.00 | $216.85 | $216.85 | 0 |
| 02:50 PM | $216.85 | Down $ -0.18 | $216.92 | $216.85 | 900 |
| 02:48 PM | $217.03 | Up $0.12 | $217.06 | $216.96 | 3,300 |
| 02:48 PM | $217.03 | Up $0.00 | $217.06 | $216.96 | 0 |
| 02:47 PM | $216.92 | Up $0.01 | $216.97 | $216.92 | 700 |
| 02:46 PM | $216.91 | Up $0.04 | $216.91 | $216.91 | 400 |
| 02:45 PM | $216.86 | Down $ -0.05 | $216.86 | $216.86 | 100 |
| 02:43 PM | $216.91 | Up $0.06 | $216.91 | $216.91 | 200 |
| 02:43 PM | $216.91 | Up $0.00 | $216.91 | $216.91 | 0 |
| 02:40 PM | $216.85 | Down $ -0.06 | $216.85 | $216.85 | 200 |
| 02:40 PM | $216.85 | Up $0.00 | $216.85 | $216.85 | 0 |
| 02:40 PM | $216.85 | Up $0.00 | $216.85 | $216.85 | 0 |
| 02:39 PM | $216.91 | Down $ -0.03 | $216.96 | $216.91 | 800 |
| 02:38 PM | $216.94 | Down $ -0.18 | $217.13 | $216.94 | 700 |
| 02:36 PM | $217.12 | Down $ -0.13 | $217.22 | $217.12 | 1,100 |
| 02:36 PM | $217.12 | Up $0.00 | $217.22 | $217.12 | 0 |
| 02:34 PM | $217.25 | Down $ -0.08 | $217.27 | $217.25 | 400 |
| 02:34 PM | $217.25 | Up $0.00 | $217.27 | $217.25 | 0 |
| 02:32 PM | $217.33 | Up $0.09 | $217.33 | $217.33 | 100 |
| 02:32 PM | $217.33 | Up $0.00 | $217.33 | $217.33 | 0 |
| 02:31 PM | $217.24 | Down $ -0.09 | $217.26 | $217.24 | 300 |
| 02:27 PM | $217.33 | Up $0.13 | $217.33 | $217.25 | 900 |
| 02:27 PM | $217.33 | Up $0.00 | $217.33 | $217.25 | 0 |
| 02:27 PM | $217.33 | Up $0.00 | $217.33 | $217.25 | 0 |
| 02:27 PM | $217.33 | Up $0.00 | $217.33 | $217.25 | 0 |
| 02:25 PM | $217.20 | Down $ -0.04 | $217.20 | $217.20 | 100 |
| 02:25 PM | $217.20 | Up $0.00 | $217.20 | $217.20 | 0 |
| 02:23 PM | $217.24 | Down $ -0.29 | $217.48 | $217.24 | 1,900 |
| 02:23 PM | $217.24 | Up $0.00 | $217.48 | $217.24 | 0 |
| 02:22 PM | $217.53 | Up $0.05 | $217.53 | $217.53 | 100 |
| 02:21 PM | $217.48 | Down $ -0.03 | $217.48 | $217.48 | 400 |
| 02:20 PM | $217.51 | Down $ -0.09 | $217.56 | $217.51 | 700 |
| 02:19 PM | $217.60 | Up $0.43 | $217.60 | $217.16 | 2,800 |
| 02:18 PM | $217.17 | Down $ -0.38 | $217.55 | $217.17 | 1,200 |
| 02:17 PM | $217.55 | Up $0.07 | $217.55 | $217.43 | 300 |
| 02:15 PM | $217.48 | Down $ -0.04 | $217.51 | $217.41 | 400 |
| 02:15 PM | $217.48 | Up $0.00 | $217.51 | $217.41 | 0 |
| 02:14 PM | $217.52 | Down $ -0.14 | $217.60 | $217.52 | 1,000 |
| 02:13 PM | $217.66 | Up $0.13 | $217.66 | $217.66 | 100 |
| 02:12 PM | $217.53 | Down $ -0.05 | $217.69 | $217.51 | 1,400 |
| 02:10 PM | $217.58 | Up $0.14 | $217.58 | $217.40 | 2,500 |
| 02:10 PM | $217.58 | Up $0.00 | $217.58 | $217.40 | 0 |
| 02:09 PM | $217.44 | Up $0.00 | $217.44 | $217.41 | 700 |
| 02:07 PM | $217.44 | Down $ -0.02 | $217.54 | $217.44 | 1,000 |
| 02:07 PM | $217.44 | Up $0.00 | $217.54 | $217.44 | 0 |
| 02:06 PM | $217.46 | Down $ -0.04 | $217.46 | $217.46 | 100 |
| 02:04 PM | $217.50 | Up $0.01 | $217.50 | $217.50 | 100 |
| 02:04 PM | $217.50 | Up $0.00 | $217.50 | $217.50 | 0 |
| 02:03 PM | $217.49 | Down $ -0.09 | $217.63 | $217.49 | 1,100 |
| 02:02 PM | $217.58 | Up $0.08 | $217.58 | $217.50 | 200 |
| 02:01 PM | $217.50 | Up $0.02 | $217.50 | $217.50 | 100 |
| 02:00 PM | $217.48 | Down $ -0.04 | $217.52 | $217.48 | 400 |
| 01:59 PM | $217.52 | Down $ -0.12 | $217.60 | $217.52 | 700 |
| 01:58 PM | $217.64 | Up $0.14 | $217.66 | $217.57 | 1,100 |
| 01:57 PM | $217.50 | Up $0.05 | $217.56 | $217.50 | 400 |
| 01:56 PM | $217.45 | Down $ -0.09 | $217.49 | $217.45 | 800 |
| 01:54 PM | $217.54 | Up $0.00 | $217.61 | $217.54 | 200 |
| 01:54 PM | $217.54 | Up $0.00 | $217.61 | $217.54 | 0 |
| 01:53 PM | $217.54 | Up $0.07 | $217.54 | $217.43 | 300 |
| 01:51 PM | $217.47 | Down $ -0.07 | $217.53 | $217.47 | 400 |
| 01:51 PM | $217.47 | Up $0.00 | $217.53 | $217.47 | 0 |
| 01:50 PM | $217.54 | Up $0.13 | $217.54 | $217.48 | 200 |
| 01:49 PM | $217.41 | Down $ -0.03 | $217.51 | $217.35 | 1,100 |
| 01:48 PM | $217.43 | Up $0.05 | $217.43 | $217.43 | 100 |
| 01:47 PM | $217.38 | Up $0.00 | $217.38 | $217.38 | 200 |
| 01:46 PM | $217.38 | Down $ -0.32 | $217.59 | $217.31 | 2,000 |
| 01:45 PM | $217.70 | Up $0.34 | $217.70 | $217.47 | 3,500 |
| 01:43 PM | $217.36 | Down $ -0.11 | $217.49 | $217.36 | 300 |
| 01:43 PM | $217.36 | Up $0.00 | $217.49 | $217.36 | 0 |
| 01:42 PM | $217.47 | Up $0.41 | $217.47 | $217.20 | 1,300 |
| 01:41 PM | $217.06 | Up $0.08 | $217.14 | $217.03 | 1,400 |
| 01:40 PM | $216.98 | Up $0.11 | $216.98 | $216.95 | 200 |
| 01:35 PM | $216.87 | Up $0.03 | $216.87 | $216.87 | 200 |
| 01:35 PM | $216.87 | Up $0.00 | $216.87 | $216.87 | 0 |
| 01:35 PM | $216.87 | Up $0.00 | $216.87 | $216.87 | 0 |
| 01:35 PM | $216.87 | Up $0.00 | $216.87 | $216.87 | 0 |
| 01:35 PM | $216.87 | Up $0.00 | $216.87 | $216.87 | 0 |
| 01:33 PM | $216.84 | Down $ -0.07 | $216.85 | $216.84 | 300 |
| 01:33 PM | $216.84 | Up $0.00 | $216.85 | $216.84 | 0 |
| 01:32 PM | $216.91 | Down $ -0.09 | $217.01 | $216.91 | 600 |
| 01:31 PM | $217.00 | Up $0.03 | $217.00 | $217.00 | 200 |
| 01:29 PM | $216.97 | Up $0.17 | $216.97 | $216.92 | 900 |
| 01:29 PM | $216.97 | Up $0.00 | $216.97 | $216.92 | 0 |
| 01:28 PM | $216.80 | Up $0.06 | $216.80 | $216.80 | 100 |
| 01:27 PM | $216.74 | Down $ -0.14 | $216.84 | $216.74 | 500 |
| 01:25 PM | $216.88 | Up $0.07 | $216.88 | $216.86 | 200 |
| 01:25 PM | $216.88 | Up $0.00 | $216.88 | $216.86 | 0 |
| 01:24 PM | $216.81 | Down $ -0.11 | $216.83 | $216.81 | 300 |
| 01:23 PM | $216.92 | Down $ -0.03 | $216.93 | $216.92 | 300 |
| 01:21 PM | $216.95 | Down $ -0.15 | $217.20 | $216.95 | 800 |
| 01:21 PM | $216.95 | Up $0.00 | $217.20 | $216.95 | 0 |
| 01:20 PM | $217.10 | Up $0.12 | $217.10 | $216.99 | 5,600 |
| 01:19 PM | $216.98 | Up $0.05 | $216.98 | $216.98 | 300 |
| 01:18 PM | $216.93 | Down $ -0.12 | $217.10 | $216.90 | 1,900 |
| 01:17 PM | $217.05 | Up $0.10 | $217.06 | $217.05 | 400 |
| 01:16 PM | $216.95 | Up $0.00 | $216.95 | $216.95 | 200 |
| 01:15 PM | $216.95 | Up $0.05 | $217.02 | $216.93 | 1,800 |
| 01:14 PM | $216.90 | Up $0.12 | $216.90 | $216.83 | 300 |
| 01:13 PM | $216.78 | Up $0.12 | $216.85 | $216.59 | 900 |
| 01:11 PM | $216.66 | Up $0.01 | $216.72 | $216.66 | 1,400 |
| 01:11 PM | $216.66 | Up $0.00 | $216.72 | $216.66 | 0 |
| 01:10 PM | $216.65 | Up $0.15 | $216.65 | $216.42 | 2,000 |
| 01:09 PM | $216.50 | Down $ -0.19 | $216.62 | $216.50 | 900 |
| 01:08 PM | $216.69 | Up $0.25 | $216.82 | $216.44 | 1,300 |
| 01:06 PM | $216.44 | Up $0.07 | $216.44 | $216.44 | 100 |
| 01:06 PM | $216.44 | Up $0.00 | $216.44 | $216.44 | 0 |
| 01:05 PM | $216.37 | Down $ -0.13 | $216.56 | $216.31 | 1,600 |
| 01:04 PM | $216.50 | Up $0.41 | $216.50 | $216.04 | 1,100 |
| 01:03 PM | $216.09 | Down $ -0.26 | $216.29 | $216.09 | 400 |
| 01:02 PM | $216.35 | Down $ -0.17 | $216.48 | $216.35 | 800 |
| 01:01 PM | $216.52 | Up $0.42 | $216.52 | $216.20 | 600 |
| 01:00 PM | $216.10 | Up $0.12 | $216.15 | $215.79 | 2,000 |
| 12:59 PM | $215.98 | Up $0.08 | $216.06 | $215.98 | 1,300 |
| 12:58 PM | $215.90 | Up $0.17 | $215.99 | $215.84 | 1,400 |
| 12:57 PM | $215.73 | Down $ -0.14 | $215.88 | $215.64 | 3,300 |
| 12:56 PM | $215.87 | Up $0.28 | $216.01 | $215.67 | 3,200 |
| 12:55 PM | $215.59 | Up $0.26 | $215.72 | $215.26 | 2,600 |
| 12:54 PM | $215.33 | Down $ -0.07 | $215.47 | $215.06 | 1,800 |
| 12:53 PM | $215.40 | Up $0.48 | $215.47 | $214.99 | 2,400 |
| 12:52 PM | $214.92 | Up $0.20 | $214.92 | $214.52 | 1,100 |
| 12:51 PM | $214.72 | Down $ -0.52 | $215.13 | $214.65 | 2,700 |
| 12:50 PM | $215.24 | Up $0.46 | $215.24 | $214.83 | 1,700 |
| 12:49 PM | $214.78 | Up $0.02 | $214.78 | $214.69 | 300 |
| 12:48 PM | $214.76 | Down $ -0.06 | $214.83 | $214.76 | 500 |
| 12:47 PM | $214.82 | Up $0.07 | $214.82 | $214.52 | 2,100 |
| 12:46 PM | $214.75 | Up $0.16 | $214.83 | $214.66 | 1,100 |
| 12:45 PM | $214.59 | Up $0.03 | $214.75 | $214.59 | 800 |
| 12:44 PM | $214.56 | Down $ -0.10 | $214.79 | $214.56 | 1,200 |
| 12:43 PM | $214.66 | Down $ -0.17 | $214.71 | $214.60 | 900 |
| 12:42 PM | $214.83 | Up $0.03 | $214.83 | $214.78 | 400 |
| 12:41 PM | $214.80 | Up $0.09 | $214.80 | $214.66 | 700 |
| 12:40 PM | $214.71 | Down $ -0.07 | $214.84 | $214.63 | 1,400 |
| 12:39 PM | $214.78 | Up $0.06 | $214.88 | $214.78 | 700 |
| 12:38 PM | $214.72 | Down $ -0.04 | $214.72 | $214.72 | 100 |
| 12:37 PM | $214.76 | Up $0.02 | $214.83 | $214.59 | 1,700 |
| 12:36 PM | $214.74 | Down $ -0.04 | $214.86 | $214.74 | 700 |
| 12:35 PM | $214.78 | Up $0.17 | $214.84 | $214.71 | 500 |
| 12:34 PM | $214.61 | Up $0.28 | $214.68 | $214.33 | 1,500 |
| 12:33 PM | $214.33 | Down $ -0.31 | $214.64 | $214.33 | 2,200 |
| 12:32 PM | $214.64 | Up $0.07 | $214.64 | $214.57 | 300 |
| 12:31 PM | $214.57 | Down $ -0.12 | $214.65 | $214.51 | 800 |
| 12:30 PM | $214.69 | Down $ -0.11 | $214.88 | $214.55 | 2,100 |
| 12:29 PM | $214.80 | Up $0.28 | $214.80 | $214.63 | 600 |
| 12:28 PM | $214.52 | Down $ -0.21 | $214.74 | $214.52 | 1,100 |
| 12:27 PM | $214.73 | Up $0.13 | $214.73 | $214.61 | 500 |
| 12:26 PM | $214.60 | Down $ -0.16 | $214.69 | $214.60 | 1,100 |
| 12:25 PM | $214.76 | Down $ -0.03 | $214.80 | $214.65 | 1,200 |
| 12:24 PM | $214.79 | Down $ -0.15 | $214.87 | $214.79 | 400 |
| 12:23 PM | $214.94 | Up $0.08 | $214.94 | $214.72 | 900 |
| 12:22 PM | $214.86 | Up $0.33 | $214.86 | $214.47 | 1,300 |
| 12:21 PM | $214.53 | Up $0.35 | $214.54 | $214.23 | 1,300 |
| 12:20 PM | $214.18 | Down $ -0.49 | $214.61 | $214.07 | 3,400 |
| 12:19 PM | $214.67 | Up $0.03 | $214.68 | $214.59 | 1,600 |
| 12:18 PM | $214.64 | Down $ -0.12 | $214.66 | $214.50 | 700 |
| 12:17 PM | $214.76 | Down $ -0.36 | $215.10 | $214.75 | 3,700 |
| 12:16 PM | $215.12 | Up $0.12 | $215.24 | $215.00 | 1,600 |
| 12:15 PM | $215.00 | Down $ -0.25 | $215.20 | $214.97 | 5,500 |
| 12:14 PM | $215.25 | Up $0.02 | $215.35 | $215.21 | 1,000 |
| 12:13 PM | $215.23 | Up $0.03 | $215.27 | $215.16 | 700 |
| 12:12 PM | $215.20 | Down $ -0.09 | $215.35 | $215.05 | 2,300 |
| 12:11 PM | $215.29 | Up $0.02 | $215.29 | $215.20 | 300 |
| 12:10 PM | $215.27 | Up $0.02 | $215.36 | $215.21 | 800 |
| 12:09 PM | $215.25 | Down $ -0.25 | $215.56 | $215.25 | 2,100 |
| 12:08 PM | $215.50 | Down $ -0.20 | $215.87 | $215.47 | 6,500 |
| 12:07 PM | $215.70 | Down $ -0.35 | $216.02 | $215.70 | 1,000 |
| 12:06 PM | $216.05 | Down $ -0.32 | $216.33 | $216.05 | 1,100 |
| 12:05 PM | $216.37 | Up $0.36 | $216.37 | $216.06 | 600 |
| 12:04 PM | $216.01 | Up $0.01 | $216.14 | $215.93 | 1,600 |
| 12:03 PM | $216.00 | Down $ -0.23 | $216.29 | $215.85 | 2,900 |
| 12:02 PM | $216.23 | Up $0.05 | $216.57 | $216.13 | 2,000 |
| 12:01 PM | $216.18 | Down $ -0.19 | $216.53 | $216.18 | 1,600 |
| 12:00 PM | $216.37 | Up $0.33 | $216.37 | $215.99 | 1,000 |
| 11:59 AM | $216.04 | Down $ -0.03 | $216.04 | $215.91 | 800 |
| 11:58 AM | $216.07 | Up $0.26 | $216.19 | $215.91 | 2,200 |
| 11:57 AM | $215.81 | Down $ -0.04 | $215.94 | $215.50 | 2,000 |
| 11:56 AM | $215.85 | Down $ -0.13 | $215.92 | $215.85 | 300 |
| 11:55 AM | $215.98 | Down $ -0.15 | $216.06 | $215.63 | 2,700 |
| 11:54 AM | $216.13 | Up $0.18 | $216.13 | $215.90 | 600 |
| 11:52 AM | $215.95 | Up $0.08 | $215.95 | $215.70 | 1,000 |
| 11:52 AM | $215.95 | Up $0.00 | $215.95 | $215.70 | 0 |
| 11:51 AM | $215.87 | Down $ -0.10 | $216.24 | $215.75 | 1,900 |
| 11:50 AM | $215.97 | Down $ -0.26 | $216.29 | $215.81 | 2,000 |
| 11:49 AM | $216.23 | Down $ -0.19 | $216.43 | $215.87 | 2,700 |
| 11:48 AM | $216.42 | Down $ -0.37 | $216.88 | $216.42 | 2,000 |
| 11:47 AM | $216.79 | Down $ -0.41 | $217.04 | $216.79 | 600 |
| 11:46 AM | $217.20 | Up $0.19 | $217.26 | $217.01 | 1,500 |
| 11:45 AM | $217.01 | Down $ -0.21 | $217.23 | $217.01 | 800 |
| 11:44 AM | $217.22 | Up $0.30 | $217.27 | $216.95 | 1,200 |
| 11:43 AM | $216.92 | Down $ -0.42 | $217.33 | $216.92 | 2,700 |
| 11:42 AM | $217.34 | Down $ -0.20 | $217.47 | $217.34 | 300 |
| 11:41 AM | $217.54 | Up $0.02 | $217.74 | $217.54 | 900 |
| 11:40 AM | $217.52 | Up $0.42 | $217.52 | $217.05 | 900 |
| 11:39 AM | $217.10 | Up $0.05 | $217.18 | $217.10 | 1,100 |
| 11:38 AM | $217.05 | Down $ -0.04 | $217.16 | $217.03 | 700 |
| 11:37 AM | $217.09 | Down $ -0.34 | $217.43 | $217.09 | 1,300 |
| 11:36 AM | $217.43 | Down $ -0.05 | $217.43 | $217.33 | 600 |
| 11:35 AM | $217.48 | Down $ -0.03 | $217.48 | $217.44 | 300 |
| 11:34 AM | $217.51 | Down $ -0.08 | $217.68 | $217.51 | 700 |
| 11:33 AM | $217.59 | Up $0.49 | $217.62 | $217.18 | 1,100 |
| 11:32 AM | $217.10 | Down $ -0.17 | $217.15 | $216.96 | 1,000 |
| 11:31 AM | $217.27 | Down $ -0.11 | $217.56 | $217.23 | 1,000 |
| 11:30 AM | $217.38 | Down $ -0.11 | $217.50 | $217.16 | 1,400 |
| 11:29 AM | $217.49 | Up $0.07 | $217.61 | $217.49 | 700 |
| 11:28 AM | $217.42 | Up $0.39 | $217.42 | $217.18 | 1,100 |
| 11:27 AM | $217.03 | Down $ -0.04 | $217.03 | $216.96 | 600 |
| 11:26 AM | $217.07 | Up $0.39 | $217.30 | $216.67 | 2,500 |
| 11:25 AM | $216.68 | Up $0.21 | $216.68 | $216.47 | 2,100 |
| 11:24 AM | $216.47 | Up $0.04 | $216.55 | $216.47 | 400 |
| 11:23 AM | $216.43 | Up $0.14 | $216.57 | $216.36 | 2,500 |
| 11:22 AM | $216.29 | Down $ -0.08 | $216.30 | $216.12 | 1,500 |
| 11:21 AM | $216.37 | Down $ -0.13 | $216.50 | $216.37 | 1,100 |
| 11:20 AM | $216.50 | Down $ -0.10 | $216.87 | $216.50 | 3,200 |
| 11:19 AM | $216.60 | Down $ -0.35 | $216.89 | $216.60 | 700 |
| 11:18 AM | $216.95 | Up $0.08 | $217.02 | $216.88 | 1,500 |
| 11:17 AM | $216.87 | Up $0.26 | $216.87 | $216.67 | 1,600 |
| 11:16 AM | $216.61 | Up $0.38 | $217.06 | $216.30 | 2,900 |
| 11:15 AM | $216.23 | Down $ -0.45 | $216.72 | $216.23 | 2,000 |
| 11:14 AM | $216.68 | Down $ -0.21 | $216.82 | $216.61 | 800 |
| 11:13 AM | $216.89 | Up $0.00 | $216.96 | $216.82 | 700 |
| 11:12 AM | $216.89 | Down $ -0.05 | $217.02 | $216.81 | 1,500 |
| 11:11 AM | $216.94 | Up $0.10 | $217.06 | $216.86 | 1,200 |
| 11:10 AM | $216.84 | Up $0.06 | $216.96 | $216.57 | 2,000 |
| 11:09 AM | $216.78 | Down $ -0.39 | $217.14 | $216.43 | 3,100 |
| 11:08 AM | $217.17 | Down $ -0.41 | $217.65 | $217.17 | 2,000 |
| 11:07 AM | $217.58 | Up $0.12 | $217.60 | $217.51 | 900 |
| 11:06 AM | $217.46 | Up $0.34 | $217.50 | $217.14 | 2,300 |
| 11:05 AM | $217.12 | Down $ -0.05 | $217.34 | $217.07 | 1,300 |
| 11:04 AM | $217.17 | Down $ -0.24 | $217.36 | $217.15 | 1,000 |
| 11:03 AM | $217.41 | Down $ -0.74 | $218.08 | $217.41 | 4,100 |
| 11:02 AM | $218.15 | Up $0.17 | $218.23 | $217.92 | 1,000 |
| 11:01 AM | $217.98 | Up $0.46 | $218.05 | $217.55 | 2,000 |
| 11:00 AM | $217.52 | Up $0.47 | $217.70 | $216.98 | 5,400 |
| 10:59 AM | $217.05 | Up $0.23 | $217.11 | $216.77 | 2,200 |
| 10:58 AM | $216.82 | Up $0.05 | $216.89 | $216.73 | 1,700 |
| 10:57 AM | $216.77 | Up $0.09 | $216.84 | $216.66 | 1,200 |
| 10:56 AM | $216.68 | Down $ -0.13 | $216.73 | $216.58 | 1,100 |
| 10:55 AM | $216.80 | Up $0.36 | $216.82 | $216.41 | 3,200 |
| 10:54 AM | $216.44 | Up $0.07 | $216.44 | $216.22 | 2,900 |
| 10:53 AM | $216.37 | Up $0.63 | $216.37 | $215.75 | 2,000 |
| 10:52 AM | $215.74 | Up $0.00 | $215.74 | $215.63 | 700 |
| 10:51 AM | $215.74 | Up $0.14 | $215.94 | $215.57 | 1,500 |
| 10:50 AM | $215.60 | Up $0.10 | $215.60 | $215.20 | 1,700 |
| 10:49 AM | $215.50 | Down $ -0.12 | $215.57 | $215.32 | 1,200 |
| 10:48 AM | $215.62 | Up $0.09 | $215.78 | $215.57 | 800 |
| 10:47 AM | $215.53 | Down $ -0.33 | $215.84 | $215.46 | 1,700 |
| 10:46 AM | $215.86 | Up $0.27 | $215.86 | $215.69 | 400 |
| 10:45 AM | $215.59 | Up $0.39 | $215.65 | $215.31 | 1,700 |
| 10:44 AM | $215.20 | Down $ -0.40 | $215.53 | $215.20 | 1,900 |
| 10:43 AM | $215.60 | Down $ -0.05 | $215.75 | $215.43 | 2,700 |
| 10:42 AM | $215.65 | Down $ -0.10 | $215.82 | $215.65 | 600 |
| 10:41 AM | $215.75 | Up $0.15 | $215.89 | $215.67 | 1,800 |
| 10:40 AM | $215.60 | Up $0.31 | $215.60 | $215.38 | 1,400 |
| 10:39 AM | $215.29 | Up $0.18 | $215.42 | $215.04 | 1,900 |
| 10:38 AM | $215.11 | Down $ -0.41 | $215.58 | $215.11 | 2,400 |
| 10:37 AM | $215.52 | Down $ -0.15 | $216.10 | $215.40 | 3,400 |
| 10:36 AM | $215.67 | Down $ -0.40 | $216.16 | $215.32 | 3,900 |
| 10:35 AM | $216.07 | Up $0.09 | $216.35 | $216.05 | 2,600 |
| 10:34 AM | $215.98 | Up $0.24 | $216.16 | $215.81 | 2,900 |
| 10:33 AM | $215.74 | Down $ -0.56 | $216.33 | $215.67 | 2,300 |
| 10:32 AM | $216.30 | Up $0.25 | $216.60 | $216.11 | 6,200 |
| 10:31 AM | $216.05 | Up $0.35 | $216.16 | $215.63 | 1,600 |
| 10:30 AM | $215.70 | Down $ -0.07 | $215.84 | $215.55 | 1,200 |
| 10:29 AM | $215.77 | Down $ -0.28 | $216.24 | $215.77 | 2,100 |
| 10:28 AM | $216.05 | Up $0.42 | $216.16 | $215.48 | 2,800 |
| 10:27 AM | $215.63 | Down $ -0.25 | $215.94 | $215.63 | 1,000 |
| 10:26 AM | $215.88 | Down $ -0.09 | $216.02 | $215.84 | 1,600 |
| 10:25 AM | $215.97 | Down $ -0.24 | $216.29 | $215.86 | 3,300 |
| 10:24 AM | $216.21 | Up $0.33 | $216.21 | $215.73 | 1,100 |
| 10:23 AM | $215.88 | Down $ -0.27 | $216.12 | $215.88 | 1,500 |
| 10:22 AM | $216.15 | Up $0.36 | $216.15 | $215.86 | 900 |
| 10:21 AM | $215.79 | Up $0.11 | $215.96 | $215.77 | 1,600 |
| 10:20 AM | $215.68 | Down $ -0.34 | $216.11 | $215.62 | 2,600 |
| 10:19 AM | $216.02 | Up $0.97 | $216.02 | $215.11 | 10,600 |
| 10:18 AM | $215.05 | Up $0.52 | $215.22 | $214.60 | 2,800 |
| 10:17 AM | $214.53 | Down $ -0.55 | $215.00 | $214.49 | 5,300 |
| 10:16 AM | $215.08 | Up $0.18 | $215.08 | $214.79 | 900 |
| 10:15 AM | $214.90 | Up $0.19 | $214.90 | $214.63 | 600 |
| 10:14 AM | $214.71 | Down $ -0.53 | $215.17 | $214.71 | 1,400 |
| 10:13 AM | $215.24 | Down $ -0.21 | $215.53 | $215.24 | 3,400 |
| 10:12 AM | $215.45 | Up $0.59 | $215.45 | $214.94 | 2,600 |
| 10:11 AM | $214.86 | Up $0.10 | $214.95 | $214.66 | 2,000 |
| 10:10 AM | $214.76 | Up $0.40 | $214.76 | $214.36 | 2,200 |
| 10:09 AM | $214.36 | Down $ -0.35 | $214.68 | $214.22 | 1,500 |
| 10:08 AM | $214.71 | Down $ -0.23 | $215.02 | $214.43 | 2,600 |
| 10:07 AM | $214.94 | Up $0.05 | $215.03 | $214.70 | 4,200 |
| 10:06 AM | $214.89 | Up $0.10 | $215.14 | $214.80 | 2,100 |
| 10:05 AM | $214.79 | Up $0.06 | $215.12 | $214.74 | 2,500 |
| 10:04 AM | $214.73 | Down $ -0.41 | $215.23 | $214.73 | 4,200 |
| 10:03 AM | $215.14 | Down $ -0.45 | $215.63 | $215.14 | 1,900 |
| 10:02 AM | $215.59 | Up $0.47 | $215.60 | $214.99 | 4,000 |
| 10:01 AM | $215.12 | Down $ -0.51 | $215.68 | $215.05 | 2,800 |
| 10:00 AM | $215.63 | Up $0.77 | $215.63 | $214.86 | 5,700 |
| 09:59 AM | $214.86 | Up $0.18 | $214.99 | $214.73 | 1,800 |
| 09:58 AM | $214.68 | Down $ -0.11 | $214.91 | $214.56 | 1,700 |
| 09:57 AM | $214.79 | Up $0.04 | $214.86 | $214.57 | 3,200 |
| 09:56 AM | $214.75 | Up $0.20 | $214.75 | $214.50 | 3,500 |
| 09:55 AM | $214.55 | Up $1.01 | $214.62 | $213.60 | 8,200 |
| 09:54 AM | $213.54 | Down $ -0.30 | $213.78 | $213.49 | 1,900 |
| 09:53 AM | $213.84 | Up $0.16 | $213.84 | $213.28 | 2,600 |
| 09:52 AM | $213.68 | Down $ -0.40 | $214.02 | $213.29 | 3,000 |
| 09:51 AM | $214.08 | Up $0.09 | $214.14 | $213.54 | 3,100 |
| 09:50 AM | $213.99 | Up $0.66 | $214.00 | $213.15 | 1,700 |
| 09:49 AM | $213.33 | Up $0.51 | $213.40 | $212.90 | 2,800 |
| 09:48 AM | $212.82 | Down $ -1.02 | $214.00 | $212.75 | 6,900 |
| 09:47 AM | $213.84 | Up $0.85 | $213.84 | $213.01 | 3,700 |
| 09:46 AM | $212.99 | Up $0.52 | $212.99 | $212.09 | 5,000 |
| 09:45 AM | $212.48 | Down $ -0.27 | $213.00 | $212.48 | 7,800 |
| 09:44 AM | $212.74 | Down $ -0.10 | $212.77 | $212.33 | 2,800 |
| 09:43 AM | $212.84 | Up $0.26 | $212.84 | $212.19 | 3,500 |
| 09:42 AM | $212.58 | Up $0.46 | $212.74 | $211.94 | 2,700 |
| 09:41 AM | $212.12 | Up $0.09 | $212.30 | $211.69 | 4,600 |
| 09:40 AM | $212.03 | Up $0.32 | $212.08 | $211.64 | 7,100 |
| 09:39 AM | $211.71 | Down $ -0.70 | $212.14 | $211.71 | 1,000 |
| 09:38 AM | $212.41 | Down $ -1.08 | $213.08 | $212.32 | 3,000 |
| 09:37 AM | $213.49 | Up $0.85 | $213.49 | $212.93 | 1,200 |
| 09:36 AM | $212.64 | Up $0.86 | $212.64 | $212.17 | 900 |
| 09:35 AM | $211.78 | Up $1.15 | $211.78 | $211.78 | 1,500 |
| 09:34 AM | $210.63 | Down $ -0.38 | $210.95 | $210.63 | 3,500 |
| 09:33 AM | $211.01 | Up $0.62 | $211.12 | $210.87 | 1,900 |
| 09:32 AM | $210.39 | Down $ -0.15 | $210.50 | $210.19 | 3,100 |
| 09:31 AM | $210.54 | Up $0.17 | $211.31 | $210.40 | 1,500 |
| 09:30 AM | $210.37 | Down $ -0.12 | $211.75 | $210.37 | 3,600 |
| Previous close | $210.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-07-2025 | $218.12 | $215.99 | $218.20 | $214.10 | 180,400 |
| 02-07-2025 | $210.49 | $205.55 | $211.04 | $205.53 | 292,800 |
| 30-06-2025 | $212.76 | $208.39 | $214.42 | $208.39 | 322,800 |
| 27-06-2025 | $209.03 | $209.28 | $212.28 | $205.90 | 315,400 |
| 26-06-2025 | $204.95 | $205.04 | $206.04 | $204.10 | 203,600 |
| 25-06-2025 | $204.47 | $204.33 | $209.06 | $203.29 | 439,100 |
| 24-06-2025 | $197.38 | $194.11 | $197.67 | $193.74 | 306,900 |
| 23-06-2025 | $187.30 | $183.39 | $187.55 | $180.80 | 308,100 |
| 20-06-2025 | $185.88 | $186.63 | $187.06 | $184.21 | 266,500 |
| 19-06-2025 | $187.94 | $188.65 | $188.77 | $187.25 | 134,400 |
| 18-06-2025 | $186.74 | $184.74 | $187.09 | $183.81 | 353,500 |
| 17-06-2025 | $180.61 | $179.94 | $181.31 | $178.19 | 222,600 |
| 16-06-2025 | $174.13 | $174.87 | $176.85 | $173.60 | 278,100 |
| 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 | 183,800 |
| 05-06-2025 | $163.08 | $166.31 | $166.33 | $162.04 | 215,500 |
| 04-06-2025 | $163.93 | $163.28 | $164.19 | $161.47 | 280,900 |
| 03-06-2025 | $166.56 | $164.06 | $166.77 | $163.38 | 295,700 |
| 02-06-2025 | $159.81 | $157.12 | $160.24 | $156.86 | 199,100 |
| 30-05-2025 | $158.92 | $154.28 | $158.92 | $152.56 | 1,470,800 |
| 29-05-2025 | $160.74 | $160.98 | $161.70 | $159.11 | 193,200 |
| 28-05-2025 | $163.51 | $161.77 | $165.07 | $161.77 | 251,400 |
| 27-05-2025 | $164.24 | $166.34 | $166.34 | $162.11 | 350,700 |
| 26-05-2025 | $169.21 | $168.55 | $170.34 | $168.47 | 101,100 |
| 23-05-2025 | $163.99 | $164.19 | $166.45 | $162.98 | 295,000 |
| 22-05-2025 | $164.09 | $164.48 | $166.36 | $163.56 | 447,300 |
Graphs are not available, please refer to the detailed table