Quotes and Market Data
Find a quote
CELESTICA INC
371.47 Down -12.66 (-3.41 %)
Delayed : 2025/10/22 04:00:08
- Previous close $384.13
- Opening $384.50
- Price Ask $368.00
- Price Bid $368.00
- Size Bid 7
- Size Ask 3
- Today High $385.18
- Today Low $367.00
- 52 Weeks High $415.63
- 52 Weeks Low $76.60
- Volume 544,849
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $371.47 | Up $0.19 | $371.47 | $371.47 | 26,200 |
| 03:59 PM | $371.28 | Down $ -0.23 | $371.56 | $371.00 | 5,600 |
| 03:58 PM | $371.51 | Up $0.24 | $371.58 | $371.26 | 1,600 |
| 03:57 PM | $371.27 | Down $ -0.44 | $371.89 | $371.26 | 3,900 |
| 03:56 PM | $371.71 | Down $ -0.05 | $371.88 | $371.32 | 2,400 |
| 03:55 PM | $371.76 | Down $ -0.38 | $372.21 | $371.76 | 3,700 |
| 03:54 PM | $372.14 | Down $ -0.47 | $372.70 | $372.14 | 1,800 |
| 03:53 PM | $372.61 | Up $0.18 | $372.61 | $372.36 | 1,300 |
| 03:52 PM | $372.43 | Up $0.18 | $372.50 | $372.26 | 2,100 |
| 03:51 PM | $372.25 | Up $0.08 | $372.43 | $372.00 | 2,700 |
| 03:50 PM | $372.17 | Up $0.17 | $372.76 | $371.93 | 5,400 |
| 03:49 PM | $372.00 | Up $0.16 | $372.10 | $371.77 | 1,100 |
| 03:48 PM | $371.84 | Down $ -0.04 | $372.16 | $371.84 | 1,300 |
| 03:47 PM | $371.88 | Up $0.68 | $372.00 | $371.27 | 2,600 |
| 03:46 PM | $371.20 | Up $0.14 | $371.20 | $370.93 | 800 |
| 03:45 PM | $371.06 | Up $0.02 | $371.26 | $371.04 | 1,700 |
| 03:44 PM | $371.04 | Up $0.95 | $371.20 | $370.14 | 2,400 |
| 03:43 PM | $370.09 | Up $0.78 | $370.13 | $369.19 | 2,400 |
| 03:42 PM | $369.31 | Down $ -0.12 | $369.55 | $369.17 | 3,000 |
| 03:41 PM | $369.43 | Up $0.87 | $369.44 | $368.69 | 1,400 |
| 03:40 PM | $368.56 | Up $0.10 | $368.62 | $368.42 | 1,700 |
| 03:39 PM | $368.46 | Down $ -0.25 | $368.67 | $368.42 | 1,900 |
| 03:38 PM | $368.71 | Up $0.07 | $368.79 | $368.64 | 600 |
| 03:37 PM | $368.64 | Down $ -0.07 | $368.71 | $368.57 | 1,200 |
| 03:36 PM | $368.71 | Down $ -0.07 | $369.02 | $368.71 | 1,700 |
| 03:35 PM | $368.78 | Down $ -0.22 | $368.93 | $368.71 | 2,700 |
| 03:34 PM | $369.00 | Up $0.10 | $369.00 | $369.00 | 400 |
| 03:33 PM | $368.90 | Up $0.35 | $368.90 | $368.55 | 800 |
| 03:32 PM | $368.55 | Up $0.17 | $368.62 | $368.30 | 2,300 |
| 03:31 PM | $368.38 | Down $ -0.03 | $368.55 | $368.31 | 2,500 |
| 03:30 PM | $368.41 | Down $ -0.52 | $368.94 | $368.34 | 2,700 |
| 03:29 PM | $368.93 | Down $ -0.05 | $368.95 | $368.73 | 1,400 |
| 03:28 PM | $368.98 | Down $ -0.07 | $368.98 | $368.98 | 100 |
| 03:27 PM | $369.05 | Down $ -0.05 | $369.12 | $368.90 | 1,700 |
| 03:26 PM | $369.10 | Up $0.09 | $369.10 | $369.03 | 400 |
| 03:25 PM | $369.01 | Down $ -0.30 | $369.38 | $368.94 | 5,800 |
| 03:24 PM | $369.31 | Up $0.32 | $369.31 | $368.92 | 1,700 |
| 03:23 PM | $368.99 | Down $ -0.38 | $369.30 | $368.96 | 1,200 |
| 03:22 PM | $369.37 | Up $0.22 | $369.47 | $368.87 | 4,700 |
| 03:21 PM | $369.15 | Up $0.15 | $369.30 | $369.06 | 2,400 |
| 03:20 PM | $369.00 | Up $0.00 | $369.00 | $368.93 | 300 |
| 03:19 PM | $369.00 | Up $0.29 | $369.12 | $368.78 | 2,900 |
| 03:18 PM | $368.71 | Down $ -0.02 | $368.81 | $368.28 | 3,000 |
| 03:17 PM | $368.73 | Down $ -0.07 | $368.73 | $368.73 | 200 |
| 03:16 PM | $368.80 | Down $ -0.52 | $369.39 | $368.73 | 1,400 |
| 03:15 PM | $369.32 | Down $ -0.13 | $369.32 | $369.02 | 1,500 |
| 03:14 PM | $369.45 | Down $ -0.10 | $369.66 | $369.24 | 2,100 |
| 03:13 PM | $369.55 | Down $ -0.37 | $369.55 | $369.32 | 800 |
| 03:12 PM | $369.92 | Down $ -0.07 | $369.92 | $369.92 | 100 |
| 03:11 PM | $369.99 | Down $ -0.14 | $370.12 | $369.91 | 1,100 |
| 03:10 PM | $370.13 | Down $ -0.96 | $370.83 | $369.90 | 4,300 |
| 03:05 PM | $371.09 | Down $ -0.27 | $371.29 | $371.09 | 700 |
| 03:05 PM | $371.09 | Up $0.00 | $371.29 | $371.09 | 0 |
| 03:05 PM | $371.09 | Up $0.00 | $371.29 | $371.09 | 0 |
| 03:05 PM | $371.09 | Up $0.00 | $371.29 | $371.09 | 0 |
| 03:05 PM | $371.09 | Up $0.00 | $371.29 | $371.09 | 0 |
| 03:04 PM | $371.36 | Down $ -0.04 | $371.73 | $371.36 | 2,600 |
| 03:03 PM | $371.40 | Down $ -0.23 | $371.56 | $371.40 | 600 |
| 03:02 PM | $371.63 | Down $ -0.12 | $371.68 | $371.56 | 600 |
| 03:01 PM | $371.75 | Down $ -0.17 | $371.99 | $371.75 | 700 |
| 03:00 PM | $371.92 | Up $0.25 | $372.02 | $371.67 | 3,200 |
| 02:59 PM | $371.67 | Up $0.37 | $372.00 | $371.63 | 5,400 |
| 02:55 PM | $371.30 | Down $ -0.24 | $371.65 | $371.30 | 1,200 |
| 02:55 PM | $371.30 | Up $0.00 | $371.65 | $371.30 | 0 |
| 02:55 PM | $371.30 | Up $0.00 | $371.65 | $371.30 | 0 |
| 02:55 PM | $371.30 | Up $0.00 | $371.65 | $371.30 | 0 |
| 02:54 PM | $371.54 | Up $0.32 | $371.65 | $371.04 | 2,100 |
| 02:53 PM | $371.22 | Down $ -0.17 | $371.59 | $371.15 | 1,900 |
| 02:52 PM | $371.39 | Down $ -0.14 | $371.53 | $371.33 | 1,000 |
| 02:51 PM | $371.53 | Down $ -0.35 | $371.78 | $371.42 | 1,900 |
| 02:50 PM | $371.88 | Up $0.14 | $371.88 | $371.74 | 800 |
| 02:49 PM | $371.74 | Up $0.14 | $371.86 | $371.53 | 3,000 |
| 02:48 PM | $371.60 | Down $ -0.07 | $372.00 | $371.60 | 400 |
| 02:47 PM | $371.67 | Up $0.09 | $371.67 | $371.60 | 1,000 |
| 02:46 PM | $371.58 | Down $ -0.41 | $371.99 | $371.58 | 1,500 |
| 02:45 PM | $371.99 | Up $0.01 | $372.25 | $371.85 | 1,900 |
| 02:44 PM | $371.98 | Up $0.08 | $372.21 | $371.98 | 200 |
| 02:43 PM | $371.90 | Down $ -0.12 | $372.32 | $371.90 | 2,400 |
| 02:42 PM | $372.02 | Down $ -0.34 | $372.29 | $372.02 | 400 |
| 02:41 PM | $372.36 | Up $0.13 | $372.36 | $371.99 | 1,000 |
| 02:40 PM | $372.23 | Down $ -0.12 | $372.42 | $372.17 | 1,000 |
| 02:39 PM | $372.35 | Up $0.17 | $372.37 | $372.18 | 1,200 |
| 02:38 PM | $372.18 | Up $0.00 | $372.25 | $372.11 | 400 |
| 02:37 PM | $372.18 | Up $0.14 | $372.29 | $372.00 | 1,400 |
| 02:36 PM | $372.04 | Up $0.04 | $372.23 | $371.93 | 3,400 |
| 02:35 PM | $372.00 | Down $ -0.23 | $372.20 | $371.90 | 800 |
| 02:34 PM | $372.23 | Up $0.00 | $372.23 | $372.16 | 300 |
| 02:33 PM | $372.23 | Up $0.24 | $372.33 | $372.04 | 1,400 |
| 02:32 PM | $371.99 | Down $ -0.11 | $372.09 | $371.89 | 4,100 |
| 02:31 PM | $372.10 | Up $0.14 | $372.10 | $372.03 | 500 |
| 02:30 PM | $371.96 | Down $ -0.36 | $372.24 | $371.93 | 5,300 |
| 02:29 PM | $372.32 | Up $0.09 | $372.32 | $372.02 | 800 |
| 02:28 PM | $372.23 | Down $ -0.34 | $372.23 | $372.08 | 500 |
| 02:27 PM | $372.57 | Up $0.33 | $372.57 | $372.38 | 1,300 |
| 02:26 PM | $372.24 | Up $0.14 | $372.31 | $372.24 | 400 |
| 02:25 PM | $372.10 | Up $0.10 | $372.18 | $371.86 | 4,200 |
| 02:24 PM | $372.00 | Up $0.46 | $372.00 | $371.54 | 2,300 |
| 02:23 PM | $371.54 | Down $ -0.27 | $371.82 | $371.54 | 2,100 |
| 02:22 PM | $371.81 | Up $0.81 | $371.81 | $371.13 | 400 |
| 02:21 PM | $371.00 | Up $0.41 | $371.00 | $371.00 | 300 |
| 02:20 PM | $370.59 | Up $0.90 | $370.59 | $370.34 | 400 |
| 02:16 PM | $369.69 | Down $ -0.50 | $370.05 | $369.69 | 1,100 |
| 02:16 PM | $369.69 | Up $0.00 | $370.05 | $369.69 | 0 |
| 02:16 PM | $369.69 | Up $0.00 | $370.05 | $369.69 | 0 |
| 02:16 PM | $369.69 | Up $0.00 | $370.05 | $369.69 | 0 |
| 02:15 PM | $370.19 | Down $ -0.49 | $370.46 | $369.99 | 2,400 |
| 02:14 PM | $370.68 | Down $ -0.03 | $370.68 | $370.68 | 100 |
| 02:12 PM | $370.71 | Up $0.08 | $370.71 | $370.71 | 300 |
| 02:12 PM | $370.71 | Up $0.00 | $370.71 | $370.71 | 0 |
| 02:11 PM | $370.63 | Up $0.45 | $370.63 | $370.25 | 500 |
| 02:10 PM | $370.18 | Up $0.18 | $370.18 | $370.18 | 100 |
| 02:09 PM | $370.00 | Down $ -0.11 | $370.00 | $370.00 | 500 |
| 02:08 PM | $370.11 | Up $0.31 | $370.11 | $369.66 | 1,400 |
| 02:06 PM | $369.80 | Down $ -0.01 | $369.97 | $369.53 | 1,200 |
| 02:06 PM | $369.80 | Up $0.00 | $369.97 | $369.53 | 0 |
| 02:05 PM | $369.81 | Up $0.42 | $369.88 | $369.40 | 900 |
| 02:04 PM | $369.39 | Down $ -0.06 | $369.40 | $369.39 | 200 |
| 02:03 PM | $369.45 | Up $0.07 | $369.46 | $369.45 | 200 |
| 02:02 PM | $369.38 | Down $ -0.45 | $369.93 | $369.38 | 1,100 |
| 02:01 PM | $369.83 | Up $0.14 | $370.00 | $369.48 | 3,700 |
| 02:00 PM | $369.69 | Up $0.00 | $369.69 | $369.69 | 200 |
| 01:59 PM | $369.69 | Up $0.06 | $369.69 | $369.62 | 400 |
| 01:58 PM | $369.63 | Up $0.34 | $369.63 | $369.63 | 100 |
| 01:56 PM | $369.29 | Down $ -0.02 | $369.31 | $369.29 | 300 |
| 01:56 PM | $369.29 | Up $0.00 | $369.31 | $369.29 | 0 |
| 01:55 PM | $369.31 | Up $0.02 | $369.31 | $369.25 | 300 |
| 01:54 PM | $369.29 | Up $1.04 | $369.29 | $368.38 | 1,200 |
| 01:53 PM | $368.25 | Up $0.08 | $368.25 | $367.95 | 2,800 |
| 01:52 PM | $368.17 | Up $0.00 | $368.30 | $368.08 | 1,400 |
| 01:51 PM | $368.17 | Up $0.07 | $368.17 | $368.10 | 300 |
| 01:50 PM | $368.10 | Down $ -0.05 | $368.33 | $368.09 | 700 |
| 01:49 PM | $368.15 | Down $ -0.10 | $368.25 | $368.00 | 2,200 |
| 01:48 PM | $368.25 | Up $0.11 | $368.26 | $368.13 | 900 |
| 01:47 PM | $368.14 | Up $0.01 | $368.27 | $368.13 | 1,800 |
| 01:46 PM | $368.13 | Down $ -0.14 | $368.40 | $368.07 | 1,600 |
| 01:45 PM | $368.27 | Down $ -0.01 | $368.78 | $368.27 | 1,800 |
| 01:44 PM | $368.28 | Down $ -0.33 | $368.54 | $368.22 | 800 |
| 01:43 PM | $368.61 | Down $ -0.20 | $368.80 | $368.60 | 1,000 |
| 01:42 PM | $368.81 | Down $ -0.33 | $368.95 | $368.67 | 3,000 |
| 01:41 PM | $369.14 | Up $0.88 | $369.14 | $369.08 | 400 |
| 01:39 PM | $368.26 | Up $0.12 | $368.71 | $368.26 | 1,100 |
| 01:39 PM | $368.26 | Up $0.00 | $368.71 | $368.26 | 0 |
| 01:37 PM | $368.14 | Down $ -0.06 | $368.22 | $367.83 | 5,600 |
| 01:37 PM | $368.14 | Up $0.00 | $368.22 | $367.83 | 0 |
| 01:36 PM | $368.20 | Up $0.51 | $368.21 | $367.65 | 4,000 |
| 01:32 PM | $367.69 | Down $ -0.16 | $367.80 | $367.64 | 800 |
| 01:32 PM | $367.69 | Up $0.00 | $367.80 | $367.64 | 0 |
| 01:32 PM | $367.69 | Up $0.00 | $367.80 | $367.64 | 0 |
| 01:32 PM | $367.69 | Up $0.00 | $367.80 | $367.64 | 0 |
| 01:31 PM | $367.85 | Down $ -0.49 | $368.45 | $367.85 | 1,400 |
| 01:30 PM | $368.34 | Up $0.60 | $368.52 | $368.34 | 2,500 |
| 01:27 PM | $367.74 | Up $0.23 | $368.03 | $367.44 | 2,200 |
| 01:27 PM | $367.74 | Up $0.00 | $368.03 | $367.44 | 0 |
| 01:27 PM | $367.74 | Up $0.00 | $368.03 | $367.44 | 0 |
| 01:26 PM | $367.51 | Down $ -0.41 | $367.85 | $367.47 | 2,100 |
| 01:25 PM | $367.92 | Up $0.21 | $367.92 | $367.50 | 1,000 |
| 01:24 PM | $367.71 | Up $0.69 | $367.71 | $367.70 | 800 |
| 01:23 PM | $367.02 | Up $0.02 | $367.02 | $367.02 | 100 |
| 01:22 PM | $367.00 | Down $ -1.00 | $368.01 | $367.00 | 2,300 |
| 01:21 PM | $368.00 | Down $ -0.25 | $368.69 | $368.00 | 5,300 |
| 01:20 PM | $368.25 | Down $ -0.75 | $369.63 | $368.25 | 1,700 |
| 01:19 PM | $369.00 | Down $ -0.48 | $369.37 | $369.00 | 400 |
| 01:18 PM | $369.48 | Down $ -0.52 | $369.48 | $369.48 | 100 |
| 01:16 PM | $370.00 | Down $ -0.62 | $370.55 | $370.00 | 400 |
| 01:16 PM | $370.00 | Up $0.00 | $370.55 | $370.00 | 0 |
| 01:15 PM | $370.62 | Down $ -0.41 | $370.62 | $370.62 | 100 |
| 01:12 PM | $371.03 | Up $0.72 | $371.03 | $370.91 | 700 |
| 01:12 PM | $371.03 | Up $0.00 | $371.03 | $370.91 | 0 |
| 01:12 PM | $371.03 | Up $0.00 | $371.03 | $370.91 | 0 |
| 01:10 PM | $370.31 | Down $ -0.22 | $370.31 | $370.31 | 100 |
| 01:10 PM | $370.31 | Up $0.00 | $370.31 | $370.31 | 0 |
| 01:08 PM | $370.53 | Up $0.10 | $371.04 | $370.38 | 400 |
| 01:08 PM | $370.53 | Up $0.00 | $371.04 | $370.38 | 0 |
| 01:07 PM | $370.43 | Down $ -0.57 | $370.46 | $370.43 | 200 |
| 01:06 PM | $371.00 | Up $0.33 | $371.00 | $370.47 | 4,300 |
| 01:05 PM | $370.67 | Up $0.50 | $370.89 | $370.29 | 6,300 |
| 01:04 PM | $370.17 | Up $0.72 | $370.17 | $370.06 | 500 |
| 01:03 PM | $369.45 | Down $ -0.31 | $369.49 | $369.45 | 500 |
| 01:02 PM | $369.76 | Down $ -0.74 | $370.50 | $369.65 | 1,300 |
| 01:01 PM | $370.50 | Down $ -1.09 | $370.51 | $370.50 | 600 |
| 12:59 PM | $371.59 | Down $ -0.31 | $371.59 | $371.01 | 2,200 |
| 12:59 PM | $371.59 | Up $0.00 | $371.59 | $371.01 | 0 |
| 12:57 PM | $371.90 | Up $0.90 | $371.90 | $371.37 | 700 |
| 12:57 PM | $371.90 | Up $0.00 | $371.90 | $371.37 | 0 |
| 12:55 PM | $371.00 | Down $ -0.10 | $371.00 | $371.00 | 100 |
| 12:55 PM | $371.00 | Up $0.00 | $371.00 | $371.00 | 0 |
| 12:54 PM | $371.10 | Down $ -0.20 | $371.10 | $371.10 | 100 |
| 12:53 PM | $371.30 | Down $ -0.50 | $371.34 | $371.30 | 300 |
| 12:52 PM | $371.80 | Down $ -0.97 | $372.07 | $371.80 | 1,000 |
| 12:51 PM | $372.77 | Up $0.36 | $372.77 | $372.08 | 1,700 |
| 12:50 PM | $372.41 | Up $0.37 | $372.41 | $372.17 | 400 |
| 12:49 PM | $372.04 | Up $0.49 | $372.29 | $371.62 | 1,800 |
| 12:48 PM | $371.55 | Up $0.23 | $371.55 | $371.55 | 100 |
| 12:46 PM | $371.32 | Down $ -1.73 | $372.50 | $371.32 | 1,700 |
| 12:46 PM | $371.32 | Up $0.00 | $372.50 | $371.32 | 0 |
| 12:45 PM | $373.05 | Up $0.11 | $373.05 | $373.05 | 100 |
| 12:43 PM | $372.94 | Up $0.78 | $372.94 | $371.93 | 3,200 |
| 12:43 PM | $372.94 | Up $0.00 | $372.94 | $371.93 | 0 |
| 12:42 PM | $372.16 | Up $0.05 | $372.40 | $372.10 | 2,500 |
| 12:41 PM | $372.11 | Up $0.01 | $372.11 | $371.89 | 2,700 |
| 12:39 PM | $372.10 | Down $ -0.57 | $372.30 | $372.10 | 800 |
| 12:39 PM | $372.10 | Up $0.00 | $372.30 | $372.10 | 0 |
| 12:38 PM | $372.67 | Up $0.18 | $372.68 | $372.67 | 200 |
| 12:36 PM | $372.50 | Down $ -0.33 | $372.50 | $371.90 | 700 |
| 12:36 PM | $372.50 | Up $0.00 | $372.50 | $371.90 | 0 |
| 12:34 PM | $372.83 | Down $ -0.17 | $372.91 | $372.83 | 200 |
| 12:34 PM | $372.83 | Up $0.00 | $372.91 | $372.83 | 0 |
| 12:33 PM | $373.00 | Down $ -1.19 | $373.38 | $373.00 | 400 |
| 12:32 PM | $374.19 | Up $0.29 | $374.19 | $374.13 | 1,200 |
| 12:31 PM | $373.90 | Down $ -0.41 | $374.24 | $373.65 | 400 |
| 12:30 PM | $374.31 | Down $ -0.01 | $374.38 | $373.91 | 2,400 |
| 12:29 PM | $374.32 | Up $0.11 | $374.32 | $373.95 | 2,000 |
| 12:28 PM | $374.21 | Up $0.21 | $374.34 | $374.08 | 2,500 |
| 12:26 PM | $374.00 | Up $0.01 | $374.00 | $373.53 | 200 |
| 12:26 PM | $374.00 | Up $0.00 | $374.00 | $373.53 | 0 |
| 12:25 PM | $373.99 | Down $ -0.72 | $373.99 | $373.99 | 200 |
| 12:24 PM | $374.71 | Down $ -0.08 | $374.71 | $374.71 | 100 |
| 12:23 PM | $374.79 | Up $0.69 | $374.79 | $374.79 | 100 |
| 12:22 PM | $374.10 | Down $ -0.30 | $374.10 | $374.00 | 400 |
| 12:19 PM | $374.40 | Up $0.03 | $374.68 | $374.25 | 2,700 |
| 12:19 PM | $374.40 | Up $0.00 | $374.68 | $374.25 | 0 |
| 12:19 PM | $374.40 | Up $0.00 | $374.68 | $374.25 | 0 |
| 12:18 PM | $374.37 | Down $ -0.13 | $374.37 | $374.37 | 1,200 |
| 12:17 PM | $374.50 | Up $0.93 | $374.50 | $373.57 | 1,800 |
| 12:16 PM | $373.57 | Up $0.57 | $373.77 | $373.20 | 1,400 |
| 12:15 PM | $373.00 | Down $ -0.36 | $373.59 | $372.12 | 2,800 |
| 12:14 PM | $373.36 | Up $1.69 | $373.36 | $372.46 | 4,900 |
| 12:13 PM | $371.67 | Up $0.25 | $371.67 | $371.11 | 3,800 |
| 12:12 PM | $371.42 | Up $0.89 | $371.42 | $370.98 | 5,000 |
| 12:11 PM | $370.53 | Up $0.15 | $370.53 | $370.32 | 600 |
| 12:08 PM | $370.38 | Up $0.39 | $370.38 | $369.93 | 1,000 |
| 12:08 PM | $370.38 | Up $0.00 | $370.38 | $369.93 | 0 |
| 12:08 PM | $370.38 | Up $0.00 | $370.38 | $369.93 | 0 |
| 12:07 PM | $369.99 | Up $0.00 | $370.06 | $369.92 | 600 |
| 12:06 PM | $369.99 | Down $ -0.07 | $369.99 | $369.99 | 100 |
| 12:05 PM | $370.06 | Up $0.28 | $370.16 | $369.99 | 800 |
| 12:04 PM | $369.78 | Down $ -0.22 | $370.21 | $369.78 | 3,300 |
| 12:03 PM | $370.00 | Up $0.24 | $370.00 | $369.43 | 4,200 |
| 12:02 PM | $369.76 | Down $ -0.03 | $369.76 | $369.70 | 400 |
| 12:01 PM | $369.79 | Up $0.31 | $369.86 | $369.44 | 1,900 |
| 12:00 PM | $369.48 | Up $0.37 | $369.62 | $368.86 | 1,900 |
| 11:59 AM | $369.11 | Up $0.35 | $369.11 | $368.83 | 800 |
| 11:58 AM | $368.76 | Up $0.11 | $368.76 | $368.54 | 2,000 |
| 11:57 AM | $368.65 | Up $0.04 | $368.75 | $368.56 | 2,400 |
| 11:56 AM | $368.61 | Up $0.60 | $368.61 | $368.61 | 100 |
| 11:55 AM | $368.01 | Down $ -1.16 | $369.06 | $368.01 | 1,000 |
| 11:54 AM | $369.17 | Down $ -0.28 | $369.18 | $369.17 | 500 |
| 11:53 AM | $369.45 | Up $0.45 | $369.45 | $369.14 | 1,300 |
| 11:51 AM | $369.00 | Up $0.20 | $369.00 | $369.00 | 100 |
| 11:51 AM | $369.00 | Up $0.00 | $369.00 | $369.00 | 0 |
| 11:50 AM | $368.80 | Up $0.20 | $368.80 | $368.80 | 100 |
| 11:48 AM | $368.60 | Down $ -0.40 | $368.60 | $368.60 | 100 |
| 11:48 AM | $368.60 | Up $0.00 | $368.60 | $368.60 | 0 |
| 11:47 AM | $369.00 | Up $0.45 | $369.00 | $369.00 | 100 |
| 11:46 AM | $368.55 | Down $ -1.17 | $369.34 | $368.55 | 600 |
| 11:45 AM | $369.72 | Up $0.01 | $370.45 | $369.69 | 1,100 |
| 11:43 AM | $369.71 | Down $ -0.15 | $369.92 | $369.71 | 1,000 |
| 11:43 AM | $369.71 | Up $0.00 | $369.92 | $369.71 | 0 |
| 11:42 AM | $369.86 | Up $0.06 | $370.00 | $369.81 | 2,100 |
| 11:41 AM | $369.80 | Up $0.59 | $369.80 | $369.13 | 3,300 |
| 11:40 AM | $369.21 | Up $0.20 | $369.22 | $368.79 | 3,000 |
| 11:39 AM | $369.01 | Up $0.28 | $369.08 | $368.18 | 1,300 |
| 11:38 AM | $368.73 | Up $1.69 | $368.73 | $367.75 | 1,700 |
| 11:37 AM | $367.04 | Down $ -1.46 | $368.47 | $367.04 | 4,400 |
| 11:36 AM | $368.50 | Down $ -1.52 | $370.14 | $368.50 | 6,700 |
| 11:35 AM | $370.02 | Down $ -0.48 | $371.00 | $370.02 | 1,200 |
| 11:34 AM | $370.50 | Down $ -1.07 | $371.03 | $370.50 | 1,600 |
| 11:33 AM | $371.57 | Up $1.20 | $371.57 | $370.25 | 1,800 |
| 11:32 AM | $370.37 | Down $ -1.41 | $371.85 | $370.37 | 4,800 |
| 11:31 AM | $371.78 | Up $0.70 | $371.78 | $371.15 | 1,900 |
| 11:30 AM | $371.08 | Down $ -1.07 | $372.21 | $371.00 | 7,100 |
| 11:29 AM | $372.15 | Down $ -0.05 | $372.15 | $371.81 | 800 |
| 11:28 AM | $372.20 | Up $0.24 | $372.66 | $371.83 | 3,700 |
| 11:27 AM | $371.96 | Down $ -0.12 | $372.23 | $371.92 | 4,500 |
| 11:26 AM | $372.08 | Up $0.28 | $372.29 | $371.86 | 7,600 |
| 11:25 AM | $371.80 | Down $ -0.60 | $372.15 | $371.73 | 6,500 |
| 11:24 AM | $372.40 | Down $ -1.68 | $372.73 | $372.40 | 700 |
| 11:21 AM | $374.08 | Up $0.59 | $374.08 | $373.60 | 1,200 |
| 11:21 AM | $374.08 | Up $0.00 | $374.08 | $373.60 | 0 |
| 11:21 AM | $374.08 | Up $0.00 | $374.08 | $373.60 | 0 |
| 11:20 AM | $373.49 | Down $ -0.15 | $373.75 | $373.49 | 700 |
| 11:19 AM | $373.64 | Down $ -0.38 | $373.96 | $373.57 | 1,400 |
| 11:18 AM | $374.02 | Up $1.27 | $374.03 | $374.02 | 300 |
| 11:17 AM | $372.75 | Down $ -1.28 | $374.00 | $372.75 | 1,300 |
| 11:15 AM | $374.03 | Up $0.10 | $374.05 | $373.87 | 500 |
| 11:15 AM | $374.03 | Up $0.00 | $374.05 | $373.87 | 0 |
| 11:13 AM | $373.93 | Up $0.43 | $374.04 | $373.57 | 1,200 |
| 11:13 AM | $373.93 | Up $0.00 | $374.04 | $373.57 | 0 |
| 11:12 AM | $373.50 | Down $ -0.01 | $373.50 | $373.00 | 3,100 |
| 11:11 AM | $373.51 | Up $0.95 | $373.51 | $372.50 | 800 |
| 11:07 AM | $372.56 | Up $0.00 | $372.56 | $372.56 | 100 |
| 11:07 AM | $372.56 | Up $0.00 | $372.56 | $372.56 | 0 |
| 11:07 AM | $372.56 | Up $0.00 | $372.56 | $372.56 | 0 |
| 11:07 AM | $372.56 | Up $0.00 | $372.56 | $372.56 | 0 |
| 11:06 AM | $372.56 | Up $0.05 | $372.56 | $372.56 | 100 |
| 11:05 AM | $372.51 | Down $ -0.51 | $373.16 | $372.51 | 900 |
| 11:04 AM | $373.02 | Down $ -0.85 | $373.02 | $373.02 | 100 |
| 11:02 AM | $373.87 | Down $ -0.48 | $373.90 | $373.87 | 200 |
| 11:02 AM | $373.87 | Up $0.00 | $373.90 | $373.87 | 0 |
| 11:01 AM | $374.35 | Down $ -1.28 | $374.35 | $374.35 | 200 |
| 11:00 AM | $375.63 | Up $0.36 | $375.63 | $375.46 | 200 |
| 10:59 AM | $375.27 | Down $ -0.73 | $376.25 | $375.27 | 6,200 |
| 10:58 AM | $376.00 | Up $0.04 | $376.00 | $375.64 | 1,000 |
| 10:57 AM | $375.96 | Up $0.31 | $376.01 | $375.96 | 700 |
| 10:56 AM | $375.65 | Down $ -0.25 | $375.65 | $375.55 | 400 |
| 10:55 AM | $375.90 | Up $0.42 | $375.90 | $375.75 | 300 |
| 10:54 AM | $375.48 | Down $ -0.22 | $375.48 | $375.48 | 1,000 |
| 10:53 AM | $375.70 | Up $1.09 | $375.70 | $375.42 | 300 |
| 10:52 AM | $374.61 | Up $1.20 | $374.63 | $374.61 | 400 |
| 10:51 AM | $373.41 | Down $ -0.46 | $373.41 | $373.41 | 100 |
| 10:47 AM | $373.87 | Up $0.15 | $373.87 | $373.87 | 100 |
| 10:47 AM | $373.87 | Up $0.00 | $373.87 | $373.87 | 0 |
| 10:47 AM | $373.87 | Up $0.00 | $373.87 | $373.87 | 0 |
| 10:47 AM | $373.87 | Up $0.00 | $373.87 | $373.87 | 0 |
| 10:46 AM | $373.72 | Up $0.91 | $373.72 | $372.80 | 300 |
| 10:45 AM | $372.81 | Down $ -0.05 | $373.00 | $372.50 | 1,100 |
| 10:44 AM | $372.86 | Up $0.26 | $372.93 | $372.60 | 800 |
| 10:43 AM | $372.60 | Down $ -0.71 | $372.60 | $372.60 | 100 |
| 10:41 AM | $373.31 | Down $ -0.31 | $373.31 | $372.65 | 400 |
| 10:41 AM | $373.31 | Up $0.00 | $373.31 | $372.65 | 0 |
| 10:40 AM | $373.62 | Up $0.62 | $373.74 | $373.58 | 400 |
| 10:38 AM | $373.00 | Up $0.36 | $373.00 | $372.82 | 400 |
| 10:38 AM | $373.00 | Up $0.00 | $373.00 | $372.82 | 0 |
| 10:37 AM | $372.64 | Up $0.48 | $372.64 | $372.52 | 300 |
| 10:34 AM | $372.16 | Up $0.78 | $372.16 | $371.93 | 500 |
| 10:34 AM | $372.16 | Up $0.00 | $372.16 | $371.93 | 0 |
| 10:34 AM | $372.16 | Up $0.00 | $372.16 | $371.93 | 0 |
| 10:33 AM | $371.38 | Up $0.38 | $371.89 | $371.38 | 500 |
| 10:32 AM | $371.00 | Down $ -1.50 | $372.50 | $370.99 | 2,800 |
| 10:31 AM | $372.50 | Down $ -1.50 | $373.51 | $372.50 | 2,600 |
| 10:29 AM | $374.00 | Up $0.49 | $374.00 | $373.33 | 1,100 |
| 10:29 AM | $374.00 | Up $0.00 | $374.00 | $373.33 | 0 |
| 10:28 AM | $373.51 | Down $ -0.50 | $374.01 | $373.51 | 500 |
| 10:27 AM | $374.01 | Down $ -1.24 | $374.01 | $374.01 | 100 |
| 10:26 AM | $375.25 | Down $ -0.88 | $375.57 | $374.50 | 2,800 |
| 10:25 AM | $376.13 | Down $ -0.84 | $376.26 | $375.99 | 400 |
| 10:24 AM | $376.97 | Down $ -0.03 | $377.22 | $376.97 | 300 |
| 10:22 AM | $377.00 | Up $0.50 | $377.00 | $377.00 | 900 |
| 10:22 AM | $377.00 | Up $0.00 | $377.00 | $377.00 | 0 |
| 10:20 AM | $376.50 | Down $ -1.53 | $377.22 | $376.50 | 200 |
| 10:20 AM | $376.50 | Up $0.00 | $377.22 | $376.50 | 0 |
| 10:19 AM | $378.03 | Up $2.02 | $378.03 | $376.67 | 600 |
| 10:18 AM | $376.01 | Down $ -0.59 | $376.93 | $376.01 | 1,000 |
| 10:17 AM | $376.60 | Up $0.61 | $376.84 | $376.60 | 600 |
| 10:16 AM | $375.99 | Up $0.00 | $376.59 | $375.99 | 1,600 |
| 10:15 AM | $375.99 | Up $0.32 | $375.99 | $375.99 | 200 |
| 10:14 AM | $375.67 | Up $1.59 | $375.67 | $375.67 | 100 |
| 10:12 AM | $374.08 | Up $1.03 | $374.08 | $373.25 | 3,800 |
| 10:12 AM | $374.08 | Up $0.00 | $374.08 | $373.25 | 0 |
| 10:11 AM | $373.05 | Up $0.05 | $373.37 | $372.50 | 1,200 |
| 10:10 AM | $373.00 | Down $ -0.24 | $373.01 | $373.00 | 1,200 |
| 10:09 AM | $373.24 | Down $ -1.26 | $373.88 | $373.22 | 1,800 |
| 10:08 AM | $374.50 | Down $ -1.38 | $375.25 | $374.50 | 1,800 |
| 10:07 AM | $375.88 | Up $0.94 | $375.88 | $375.70 | 400 |
| 10:06 AM | $374.94 | Up $0.94 | $375.37 | $374.80 | 1,500 |
| 10:05 AM | $374.00 | Up $0.51 | $374.12 | $374.00 | 900 |
| 10:04 AM | $373.49 | Down $ -0.92 | $374.76 | $373.49 | 500 |
| 10:03 AM | $374.41 | Down $ -0.37 | $375.45 | $374.41 | 800 |
| 10:02 AM | $374.78 | Down $ -0.82 | $375.02 | $374.78 | 900 |
| 10:01 AM | $375.60 | Up $0.00 | $375.60 | $375.60 | 100 |
| 10:00 AM | $375.60 | Up $0.59 | $375.60 | $375.00 | 300 |
| 09:58 AM | $375.01 | Up $1.01 | $375.01 | $374.61 | 1,000 |
| 09:58 AM | $375.01 | Up $0.00 | $375.01 | $374.61 | 0 |
| 09:57 AM | $374.00 | Down $ -0.98 | $375.01 | $374.00 | 1,100 |
| 09:56 AM | $374.98 | Down $ -1.28 | $375.91 | $374.98 | 2,300 |
| 09:54 AM | $376.26 | Up $0.28 | $376.27 | $375.36 | 1,100 |
| 09:54 AM | $376.26 | Up $0.00 | $376.27 | $375.36 | 0 |
| 09:53 AM | $375.98 | Down $ -0.87 | $377.00 | $375.98 | 1,500 |
| 09:52 AM | $376.85 | Down $ -1.77 | $377.00 | $376.85 | 300 |
| 09:51 AM | $378.62 | Down $ -0.18 | $378.62 | $377.72 | 300 |
| 09:50 AM | $378.80 | Up $2.77 | $379.04 | $378.80 | 800 |
| 09:49 AM | $376.03 | Up $1.02 | $377.98 | $375.00 | 5,900 |
| 09:48 AM | $375.01 | Down $ -1.23 | $376.25 | $375.01 | 400 |
| 09:47 AM | $376.24 | Down $ -0.66 | $377.69 | $376.24 | 3,700 |
| 09:46 AM | $376.90 | Up $0.21 | $376.91 | $376.90 | 300 |
| 09:45 AM | $376.69 | Down $ -1.85 | $378.91 | $375.73 | 4,300 |
| 09:44 AM | $378.54 | Down $ -0.36 | $379.93 | $378.54 | 800 |
| 09:43 AM | $378.90 | Down $ -1.54 | $379.19 | $378.90 | 600 |
| 09:42 AM | $380.44 | Down $ -0.65 | $381.69 | $379.95 | 7,400 |
| 09:41 AM | $381.09 | Down $ -0.47 | $381.57 | $380.99 | 4,100 |
| 09:40 AM | $381.56 | Down $ -1.35 | $382.77 | $381.56 | 1,200 |
| 09:38 AM | $382.91 | Down $ -2.27 | $384.39 | $382.81 | 2,000 |
| 09:38 AM | $382.91 | Up $0.00 | $384.39 | $382.81 | 0 |
| 09:37 AM | $385.18 | Up $0.05 | $385.18 | $385.18 | 200 |
| 09:36 AM | $385.13 | Up $1.13 | $385.13 | $383.50 | 1,100 |
| 09:35 AM | $384.00 | Up $1.06 | $384.00 | $383.27 | 1,300 |
| 09:34 AM | $382.94 | Down $ -0.26 | $382.94 | $382.00 | 200 |
| 09:33 AM | $383.20 | Up $0.00 | $383.78 | $383.20 | 200 |
| 09:32 AM | $383.20 | Down $ -0.79 | $383.78 | $382.00 | 2,200 |
| 09:31 AM | $383.99 | Up $1.14 | $383.99 | $383.99 | 100 |
| 09:30 AM | $382.85 | Down $ -1.28 | $384.50 | $382.85 | 1,600 |
| Previous close | $384.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-10-2025 | $371.47 | $369.04 | $374.79 | $367.00 | 346,500 |
| 20-10-2025 | $384.13 | $381.76 | $391.29 | $378.80 | 449,500 |
| 17-10-2025 | $389.08 | $386.45 | $390.28 | $384.00 | 384,100 |
| 16-10-2025 | $393.49 | $397.00 | $404.01 | $393.07 | 426,500 |
| 15-10-2025 | $379.63 | $368.20 | $381.65 | $363.18 | 812,500 |
| 14-10-2025 | $348.21 | $352.28 | $359.00 | $347.57 | 643,900 |
| 10-10-2025 | $341.62 | $354.53 | $357.27 | $341.36 | 524,000 |
| 09-10-2025 | $364.51 | $352.99 | $365.31 | $352.57 | 409,600 |
| 08-10-2025 | $355.75 | $349.50 | $355.85 | $346.86 | 932,900 |
| 07-10-2025 | $332.02 | $324.95 | $333.45 | $324.35 | 413,200 |
| 06-10-2025 | $328.53 | $335.70 | $340.59 | $326.26 | 573,300 |
| 03-10-2025 | $326.12 | $333.58 | $334.59 | $323.23 | 647,600 |
| 02-10-2025 | $350.38 | $353.47 | $353.71 | $350.22 | 283,000 |
| 01-10-2025 | $351.19 | $347.21 | $351.65 | $347.15 | 412,500 |
| 30-09-2025 | $342.47 | $338.43 | $344.26 | $335.69 | 503,800 |
| 29-09-2025 | $342.65 | $343.82 | $345.45 | $341.00 | 453,700 |
| 26-09-2025 | $339.84 | $333.10 | $340.55 | $331.69 | 491,100 |
| 25-09-2025 | $341.05 | $342.22 | $344.57 | $335.94 | 534,800 |
| 24-09-2025 | $334.23 | $340.81 | $342.42 | $333.33 | 612,200 |
| 23-09-2025 | $356.28 | $356.29 | $358.41 | $348.77 | 529,600 |
| 22-09-2025 | $352.41 | $347.43 | $353.21 | $344.70 | 605,800 |
| 19-09-2025 | $349.84 | $339.43 | $349.84 | $339.12 | 2,389,200 |
| 18-09-2025 | $347.29 | $342.55 | $348.40 | $339.97 | 563,400 |
| 17-09-2025 | $340.81 | $334.41 | $342.68 | $329.55 | 563,200 |
| 16-09-2025 | $349.91 | $346.60 | $350.32 | $345.56 | 360,100 |
| 15-09-2025 | $342.85 | $342.73 | $344.70 | $339.34 | 465,000 |
| 12-09-2025 | $334.53 | $331.08 | $335.73 | $330.14 | 514,400 |
| 11-09-2025 | $340.15 | $344.76 | $345.56 | $337.00 | 490,500 |
| 10-09-2025 | $350.75 | $342.00 | $350.99 | $340.91 | 532,400 |
| 09-09-2025 | $338.16 | $337.58 | $338.32 | $331.01 | 751,700 |
Graphs are not available, please refer to the detailed table