Quotes and Market Data
Find a quote
CELESTICA INC
117.63 Down -2.85 (-2.42 %)
Delayed : 2025/04/30 17:40:00
- Previous close $120.48
- Opening $115.85
- Price Ask $117.20
- Price Bid $117.20
- Size Bid 2
- Size Ask 2
- Today High $118.19
- Today Low $113.40
- 52 Weeks High $206.57
- 52 Weeks Low $55.10
- Volume 876,501
Fundamentals
- P/E Ratio : 23.75
- Earnings/Share : 1.00
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 13,526.51
- Shares Out (M) : 114.99
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $117.63 | Down $ -0.08 | $117.69 | $117.63 | 191,800 |
| 03:59 PM | $117.71 | Up $0.18 | $117.73 | $117.45 | 23,300 |
| 03:58 PM | $117.53 | Down $ -0.02 | $117.65 | $117.43 | 6,200 |
| 03:57 PM | $117.55 | Down $ -0.05 | $117.72 | $117.50 | 13,800 |
| 03:56 PM | $117.60 | Up $0.00 | $117.80 | $117.57 | 7,800 |
| 03:55 PM | $117.60 | Up $0.00 | $117.64 | $117.27 | 13,800 |
| 03:54 PM | $117.60 | Up $0.20 | $117.60 | $117.33 | 8,000 |
| 03:53 PM | $117.40 | Down $ -0.06 | $117.61 | $117.40 | 11,400 |
| 03:52 PM | $117.47 | Down $0.00 | $117.56 | $117.40 | 6,700 |
| 03:51 PM | $117.47 | Down $ -0.43 | $117.99 | $117.44 | 13,200 |
| 03:50 PM | $117.90 | Up $0.62 | $118.06 | $117.41 | 16,500 |
| 03:49 PM | $117.28 | Up $0.27 | $117.28 | $117.07 | 2,700 |
| 03:48 PM | $117.01 | Up $0.13 | $117.01 | $116.93 | 1,000 |
| 03:47 PM | $116.88 | Up $0.13 | $116.93 | $116.78 | 5,400 |
| 03:46 PM | $116.75 | Up $0.03 | $116.83 | $116.75 | 1,400 |
| 03:45 PM | $116.72 | Up $0.07 | $116.76 | $116.66 | 2,000 |
| 03:44 PM | $116.65 | Up $0.03 | $116.74 | $116.60 | 2,200 |
| 03:43 PM | $116.62 | Down $ -0.08 | $116.67 | $116.60 | 400 |
| 03:42 PM | $116.70 | Up $0.18 | $116.70 | $116.54 | 3,500 |
| 03:41 PM | $116.52 | Up $0.11 | $116.53 | $116.42 | 2,500 |
| 03:40 PM | $116.41 | Down $ -0.03 | $116.43 | $116.37 | 1,600 |
| 03:39 PM | $116.43 | Down $ -0.11 | $116.61 | $116.43 | 1,500 |
| 03:38 PM | $116.54 | Down $ -0.07 | $116.65 | $116.54 | 1,600 |
| 03:37 PM | $116.62 | Down $ -0.07 | $116.68 | $116.59 | 900 |
| 03:36 PM | $116.68 | Up $0.01 | $116.68 | $116.59 | 1,200 |
| 03:35 PM | $116.67 | Up $0.05 | $116.67 | $116.53 | 1,500 |
| 03:34 PM | $116.62 | Up $0.10 | $116.62 | $116.50 | 2,800 |
| 03:33 PM | $116.52 | Down $ -0.27 | $116.77 | $116.52 | 2,000 |
| 03:32 PM | $116.79 | Up $0.07 | $116.79 | $116.70 | 700 |
| 03:31 PM | $116.72 | Up $0.01 | $116.72 | $116.72 | 100 |
| 03:30 PM | $116.71 | Up $0.12 | $116.75 | $116.55 | 2,200 |
| 03:29 PM | $116.59 | Down $ -0.14 | $116.69 | $116.59 | 400 |
| 03:28 PM | $116.73 | Up $0.06 | $116.76 | $116.70 | 700 |
| 03:27 PM | $116.67 | Up $0.01 | $116.67 | $116.60 | 500 |
| 03:26 PM | $116.66 | Down $ -0.04 | $116.68 | $116.66 | 200 |
| 03:25 PM | $116.70 | Down $ -0.23 | $116.87 | $116.70 | 700 |
| 03:24 PM | $116.93 | Up $0.09 | $116.93 | $116.82 | 400 |
| 03:23 PM | $116.84 | Up $0.02 | $116.93 | $116.77 | 1,300 |
| 03:22 PM | $116.82 | Down $ -0.21 | $117.05 | $116.82 | 1,100 |
| 03:21 PM | $117.03 | Up $0.02 | $117.03 | $116.99 | 700 |
| 03:20 PM | $117.02 | Up $0.02 | $117.03 | $116.98 | 500 |
| 03:19 PM | $117.00 | Down $ -0.24 | $117.15 | $117.00 | 800 |
| 03:18 PM | $117.24 | Up $0.14 | $117.24 | $117.08 | 800 |
| 03:17 PM | $117.10 | Down $ -0.04 | $117.18 | $117.10 | 1,000 |
| 03:16 PM | $117.14 | Up $0.07 | $117.14 | $117.09 | 200 |
| 03:15 PM | $117.07 | Up $0.01 | $117.20 | $117.04 | 1,300 |
| 03:14 PM | $117.06 | Down $ -0.23 | $117.26 | $117.06 | 1,700 |
| 03:13 PM | $117.29 | Down $ -0.12 | $117.36 | $117.29 | 1,100 |
| 03:12 PM | $117.41 | Up $0.20 | $117.41 | $117.32 | 300 |
| 03:11 PM | $117.21 | Down $ -0.07 | $117.25 | $117.21 | 500 |
| 03:10 PM | $117.28 | Up $0.05 | $117.28 | $117.18 | 800 |
| 03:09 PM | $117.23 | Down $ -0.09 | $117.27 | $117.18 | 1,100 |
| 03:08 PM | $117.32 | Up $0.12 | $117.32 | $117.19 | 700 |
| 03:07 PM | $117.20 | Down $ -0.13 | $117.36 | $117.20 | 1,000 |
| 03:06 PM | $117.33 | Up $0.05 | $117.39 | $117.33 | 400 |
| 03:05 PM | $117.28 | Up $0.05 | $117.30 | $117.28 | 200 |
| 03:04 PM | $117.23 | Down $ -0.24 | $117.40 | $117.22 | 900 |
| 03:03 PM | $117.47 | Up $0.13 | $117.47 | $117.46 | 200 |
| 03:02 PM | $117.34 | Up $0.09 | $117.34 | $117.23 | 6,600 |
| 03:01 PM | $117.25 | Up $0.06 | $117.27 | $117.22 | 1,600 |
| 03:00 PM | $117.19 | Up $0.02 | $117.24 | $117.18 | 5,100 |
| 02:59 PM | $117.17 | Down $ -0.42 | $117.57 | $117.17 | 1,900 |
| 02:58 PM | $117.59 | Down $ -0.02 | $117.59 | $117.56 | 400 |
| 02:57 PM | $117.61 | Down $ -0.08 | $117.67 | $117.61 | 200 |
| 02:56 PM | $117.69 | Down $ -0.02 | $117.73 | $117.56 | 1,100 |
| 02:54 PM | $117.71 | Down $ -0.30 | $118.01 | $117.71 | 800 |
| 02:54 PM | $117.71 | Up $0.00 | $118.01 | $117.71 | 0 |
| 02:53 PM | $118.01 | Up $0.15 | $118.01 | $117.80 | 2,900 |
| 02:52 PM | $117.86 | Down $ -0.07 | $117.86 | $117.86 | 100 |
| 02:50 PM | $117.93 | Down $ -0.09 | $117.94 | $117.82 | 800 |
| 02:50 PM | $117.93 | Up $0.00 | $117.94 | $117.82 | 0 |
| 02:49 PM | $118.02 | Down $ -0.16 | $118.08 | $117.91 | 4,400 |
| 02:48 PM | $118.18 | Up $0.29 | $118.19 | $117.88 | 26,100 |
| 02:47 PM | $117.89 | Up $0.23 | $117.89 | $117.72 | 2,400 |
| 02:46 PM | $117.66 | Up $0.07 | $117.72 | $117.52 | 2,600 |
| 02:45 PM | $117.59 | Up $0.05 | $117.59 | $117.48 | 500 |
| 02:44 PM | $117.54 | Up $0.19 | $117.54 | $117.50 | 400 |
| 02:43 PM | $117.35 | Up $0.02 | $117.37 | $117.34 | 500 |
| 02:42 PM | $117.33 | Up $0.15 | $117.33 | $117.33 | 100 |
| 02:41 PM | $117.18 | Up $0.14 | $117.25 | $117.06 | 1,100 |
| 02:39 PM | $117.04 | Down $ -0.01 | $117.06 | $117.04 | 200 |
| 02:39 PM | $117.04 | Up $0.00 | $117.06 | $117.04 | 0 |
| 02:38 PM | $117.05 | Up $0.06 | $117.05 | $116.98 | 600 |
| 02:36 PM | $116.99 | Down $ -0.19 | $117.15 | $116.97 | 1,200 |
| 02:36 PM | $116.99 | Up $0.00 | $117.15 | $116.97 | 0 |
| 02:35 PM | $117.18 | Down $ -0.32 | $117.44 | $117.18 | 1,700 |
| 02:34 PM | $117.50 | Up $0.00 | $117.51 | $117.46 | 900 |
| 02:33 PM | $117.50 | Up $0.00 | $117.54 | $117.50 | 500 |
| 02:31 PM | $117.50 | Up $0.10 | $117.50 | $117.44 | 1,200 |
| 02:31 PM | $117.50 | Up $0.00 | $117.50 | $117.44 | 0 |
| 02:29 PM | $117.40 | Down $ -0.16 | $117.59 | $117.31 | 3,100 |
| 02:29 PM | $117.40 | Up $0.00 | $117.59 | $117.31 | 0 |
| 02:28 PM | $117.56 | Up $0.03 | $117.65 | $117.56 | 200 |
| 02:26 PM | $117.53 | Up $0.25 | $117.53 | $117.36 | 400 |
| 02:26 PM | $117.53 | Up $0.00 | $117.53 | $117.36 | 0 |
| 02:25 PM | $117.28 | Down $ -0.23 | $117.40 | $117.25 | 800 |
| 02:24 PM | $117.51 | Down $ -0.04 | $117.52 | $117.41 | 1,000 |
| 02:23 PM | $117.55 | Down $ -0.10 | $117.65 | $117.55 | 300 |
| 02:22 PM | $117.65 | Up $0.07 | $117.65 | $117.57 | 5,800 |
| 02:21 PM | $117.58 | Up $0.19 | $117.58 | $117.33 | 11,100 |
| 02:20 PM | $117.39 | Up $0.10 | $117.41 | $117.26 | 3,100 |
| 02:19 PM | $117.29 | Up $0.50 | $117.29 | $116.89 | 3,100 |
| 02:17 PM | $116.79 | Up $0.12 | $116.79 | $116.71 | 1,800 |
| 02:17 PM | $116.79 | Up $0.00 | $116.79 | $116.71 | 0 |
| 02:15 PM | $116.67 | Up $0.29 | $116.68 | $116.34 | 700 |
| 02:15 PM | $116.67 | Up $0.00 | $116.68 | $116.34 | 0 |
| 02:14 PM | $116.38 | Down $ -0.06 | $116.39 | $116.35 | 700 |
| 02:13 PM | $116.44 | Down $ -0.19 | $116.54 | $116.44 | 400 |
| 02:12 PM | $116.63 | Down $ -0.03 | $116.63 | $116.63 | 200 |
| 02:11 PM | $116.66 | Down $ -0.11 | $116.74 | $116.65 | 400 |
| 02:10 PM | $116.77 | Up $0.26 | $116.84 | $116.65 | 800 |
| 02:09 PM | $116.51 | Down $ -0.12 | $116.72 | $116.46 | 800 |
| 02:08 PM | $116.63 | Down $ -0.04 | $116.67 | $116.63 | 300 |
| 02:07 PM | $116.67 | Up $0.32 | $117.13 | $116.38 | 7,000 |
| 02:06 PM | $116.35 | Up $0.04 | $116.35 | $116.31 | 600 |
| 02:05 PM | $116.31 | Up $0.04 | $116.40 | $116.31 | 300 |
| 02:04 PM | $116.27 | Down $ -0.14 | $116.37 | $116.22 | 1,000 |
| 02:03 PM | $116.41 | Up $0.02 | $116.53 | $116.41 | 500 |
| 02:02 PM | $116.39 | Down $ -0.15 | $116.52 | $116.39 | 4,700 |
| 02:01 PM | $116.54 | Down $ -0.03 | $116.55 | $116.54 | 200 |
| 02:00 PM | $116.57 | Down $ -0.04 | $116.57 | $116.57 | 100 |
| 01:59 PM | $116.61 | Down $ -0.09 | $116.61 | $116.61 | 100 |
| 01:58 PM | $116.70 | Down $ -0.08 | $116.70 | $116.70 | 100 |
| 01:57 PM | $116.78 | Up $0.07 | $116.83 | $116.76 | 500 |
| 01:56 PM | $116.71 | Down $ -0.12 | $116.81 | $116.71 | 600 |
| 01:55 PM | $116.83 | Up $0.16 | $116.91 | $116.81 | 1,800 |
| 01:53 PM | $116.67 | Down $ -0.05 | $116.67 | $116.63 | 700 |
| 01:53 PM | $116.67 | Up $0.00 | $116.67 | $116.63 | 0 |
| 01:50 PM | $116.72 | Down $ -0.03 | $116.75 | $116.72 | 500 |
| 01:50 PM | $116.72 | Up $0.00 | $116.75 | $116.72 | 0 |
| 01:50 PM | $116.72 | Up $0.00 | $116.75 | $116.72 | 0 |
| 01:49 PM | $116.75 | Up $0.04 | $116.76 | $116.74 | 300 |
| 01:48 PM | $116.71 | Up $0.03 | $116.71 | $116.70 | 200 |
| 01:47 PM | $116.68 | Up $0.00 | $116.68 | $116.68 | 100 |
| 01:46 PM | $116.68 | Up $0.03 | $116.68 | $116.56 | 800 |
| 01:45 PM | $116.65 | Down $ -0.14 | $116.72 | $116.65 | 300 |
| 01:44 PM | $116.79 | Up $0.10 | $116.79 | $116.64 | 200 |
| 01:43 PM | $116.69 | Down $ -0.06 | $116.77 | $116.66 | 1,100 |
| 01:41 PM | $116.75 | Up $0.10 | $116.75 | $116.72 | 300 |
| 01:41 PM | $116.75 | Up $0.00 | $116.75 | $116.72 | 0 |
| 01:40 PM | $116.65 | Down $ -0.08 | $116.69 | $116.65 | 700 |
| 01:39 PM | $116.73 | Down $ -0.19 | $116.88 | $116.73 | 1,000 |
| 01:38 PM | $116.92 | Down $ -0.03 | $116.93 | $116.86 | 900 |
| 01:37 PM | $116.95 | Up $0.06 | $117.00 | $116.95 | 600 |
| 01:36 PM | $116.89 | Down $ -0.11 | $117.00 | $116.89 | 400 |
| 01:35 PM | $117.00 | Up $0.00 | $117.04 | $116.99 | 1,600 |
| 01:34 PM | $117.00 | Up $0.09 | $117.00 | $116.89 | 600 |
| 01:32 PM | $116.91 | Up $0.02 | $116.91 | $116.75 | 5,900 |
| 01:32 PM | $116.91 | Up $0.00 | $116.91 | $116.75 | 0 |
| 01:31 PM | $116.89 | Up $0.13 | $117.00 | $116.80 | 1,800 |
| 01:30 PM | $116.76 | Up $0.15 | $116.80 | $116.65 | 3,500 |
| 01:28 PM | $116.61 | Up $0.03 | $116.73 | $116.53 | 1,700 |
| 01:28 PM | $116.61 | Up $0.00 | $116.73 | $116.53 | 0 |
| 01:27 PM | $116.58 | Up $0.08 | $116.58 | $116.58 | 100 |
| 01:26 PM | $116.50 | Up $0.18 | $116.50 | $116.40 | 200 |
| 01:25 PM | $116.32 | Up $0.15 | $116.32 | $116.27 | 200 |
| 01:24 PM | $116.17 | Down $ -0.11 | $116.18 | $116.17 | 200 |
| 01:23 PM | $116.28 | Up $0.08 | $116.28 | $116.19 | 1,700 |
| 01:22 PM | $116.20 | Down $ -0.03 | $116.20 | $116.20 | 200 |
| 01:21 PM | $116.23 | Down $ -0.17 | $116.36 | $116.14 | 1,400 |
| 01:20 PM | $116.40 | Up $0.07 | $116.40 | $116.40 | 100 |
| 01:17 PM | $116.33 | Up $0.18 | $116.33 | $116.24 | 400 |
| 01:17 PM | $116.33 | Up $0.00 | $116.33 | $116.24 | 0 |
| 01:17 PM | $116.33 | Up $0.00 | $116.33 | $116.24 | 0 |
| 01:16 PM | $116.15 | Down $ -0.06 | $116.15 | $116.15 | 100 |
| 01:15 PM | $116.21 | Up $0.30 | $116.21 | $116.06 | 600 |
| 01:14 PM | $115.91 | Up $0.12 | $115.91 | $115.81 | 700 |
| 01:13 PM | $115.79 | Down $ -0.13 | $115.92 | $115.79 | 400 |
| 01:12 PM | $115.92 | Down $ -0.17 | $116.02 | $115.92 | 3,600 |
| 01:11 PM | $116.09 | Up $0.01 | $116.09 | $116.00 | 7,400 |
| 01:10 PM | $116.08 | Down $ -0.18 | $116.15 | $116.00 | 3,200 |
| 01:09 PM | $116.26 | Down $ -0.14 | $116.26 | $116.18 | 2,500 |
| 01:08 PM | $116.40 | Down $ -0.05 | $116.43 | $116.40 | 400 |
| 01:07 PM | $116.45 | Up $0.07 | $116.45 | $116.23 | 900 |
| 01:06 PM | $116.38 | Down $ -0.01 | $116.42 | $116.35 | 400 |
| 01:05 PM | $116.39 | Down $ -0.14 | $116.49 | $116.39 | 600 |
| 01:04 PM | $116.53 | Up $0.03 | $116.53 | $116.53 | 100 |
| 01:03 PM | $116.50 | Down $ -0.09 | $116.50 | $116.50 | 100 |
| 01:01 PM | $116.59 | Down $ -0.03 | $116.59 | $116.58 | 300 |
| 01:01 PM | $116.59 | Up $0.00 | $116.59 | $116.58 | 0 |
| 01:00 PM | $116.62 | Up $0.09 | $116.62 | $116.57 | 300 |
| 12:59 PM | $116.53 | Up $0.05 | $116.53 | $116.39 | 400 |
| 12:57 PM | $116.48 | Down $ -0.23 | $116.58 | $116.42 | 1,200 |
| 12:57 PM | $116.48 | Up $0.00 | $116.58 | $116.42 | 0 |
| 12:56 PM | $116.71 | Up $0.09 | $116.71 | $116.66 | 1,000 |
| 12:53 PM | $116.62 | Up $0.09 | $116.62 | $116.62 | 100 |
| 12:53 PM | $116.62 | Up $0.00 | $116.62 | $116.62 | 0 |
| 12:53 PM | $116.62 | Up $0.00 | $116.62 | $116.62 | 0 |
| 12:52 PM | $116.53 | Down $ -0.15 | $116.55 | $116.53 | 400 |
| 12:51 PM | $116.68 | Up $0.04 | $116.68 | $116.59 | 500 |
| 12:50 PM | $116.64 | Up $0.01 | $116.64 | $116.55 | 400 |
| 12:49 PM | $116.63 | Down $ -0.01 | $116.74 | $116.63 | 400 |
| 12:48 PM | $116.64 | Down $ -0.12 | $116.79 | $116.64 | 700 |
| 12:47 PM | $116.76 | Down $ -0.01 | $116.76 | $116.72 | 800 |
| 12:45 PM | $116.77 | Down $ -0.18 | $116.92 | $116.77 | 700 |
| 12:45 PM | $116.77 | Up $0.00 | $116.92 | $116.77 | 0 |
| 12:44 PM | $116.95 | Down $ -0.09 | $117.09 | $116.95 | 1,100 |
| 12:43 PM | $117.04 | Down $ -0.05 | $117.05 | $116.95 | 1,600 |
| 12:42 PM | $117.09 | Up $0.29 | $117.09 | $116.89 | 2,000 |
| 12:41 PM | $116.80 | Down $ -0.03 | $116.88 | $116.80 | 1,300 |
| 12:40 PM | $116.83 | Up $0.16 | $116.83 | $116.65 | 2,000 |
| 12:39 PM | $116.67 | Up $0.15 | $116.67 | $116.67 | 300 |
| 12:37 PM | $116.52 | Up $0.21 | $116.52 | $116.33 | 400 |
| 12:37 PM | $116.52 | Up $0.00 | $116.52 | $116.33 | 0 |
| 12:36 PM | $116.31 | Up $0.06 | $116.31 | $116.20 | 1,200 |
| 12:35 PM | $116.25 | Up $0.04 | $116.25 | $116.25 | 100 |
| 12:33 PM | $116.21 | Down $ -0.06 | $116.28 | $116.20 | 400 |
| 12:33 PM | $116.21 | Up $0.00 | $116.28 | $116.20 | 0 |
| 12:32 PM | $116.27 | Up $0.05 | $116.27 | $116.27 | 100 |
| 12:30 PM | $116.22 | Down $ -0.03 | $116.22 | $116.20 | 500 |
| 12:30 PM | $116.22 | Up $0.00 | $116.22 | $116.20 | 0 |
| 12:28 PM | $116.25 | Down $ -0.05 | $116.25 | $116.25 | 100 |
| 12:28 PM | $116.25 | Up $0.00 | $116.25 | $116.25 | 0 |
| 12:27 PM | $116.30 | Up $0.03 | $116.30 | $116.30 | 200 |
| 12:26 PM | $116.27 | Up $0.02 | $116.27 | $116.13 | 900 |
| 12:25 PM | $116.25 | Down $ -0.13 | $116.35 | $116.25 | 700 |
| 12:24 PM | $116.38 | Down $ -0.04 | $116.38 | $116.38 | 100 |
| 12:22 PM | $116.42 | Down $ -0.06 | $116.42 | $116.34 | 2,500 |
| 12:22 PM | $116.42 | Up $0.00 | $116.42 | $116.34 | 0 |
| 12:21 PM | $116.48 | Down $ -0.11 | $116.63 | $116.48 | 1,700 |
| 12:20 PM | $116.59 | Down $ -0.11 | $116.66 | $116.53 | 900 |
| 12:19 PM | $116.70 | Down $ -0.07 | $116.84 | $116.69 | 600 |
| 12:18 PM | $116.77 | Down $ -0.12 | $116.85 | $116.77 | 1,100 |
| 12:17 PM | $116.89 | Up $0.25 | $117.00 | $116.76 | 400 |
| 12:16 PM | $116.64 | Down $ -0.19 | $116.86 | $116.64 | 500 |
| 12:15 PM | $116.83 | Down $ -0.14 | $117.09 | $116.83 | 1,100 |
| 12:14 PM | $116.97 | Down $ -0.01 | $116.97 | $116.97 | 100 |
| 12:13 PM | $116.98 | Down $ -0.10 | $116.98 | $116.98 | 100 |
| 12:12 PM | $117.08 | Up $0.13 | $117.18 | $117.00 | 2,000 |
| 12:11 PM | $116.95 | Up $0.07 | $116.95 | $116.91 | 600 |
| 12:10 PM | $116.88 | Down $ -0.13 | $117.01 | $116.88 | 1,400 |
| 12:09 PM | $117.01 | Down $ -0.02 | $117.11 | $116.98 | 1,000 |
| 12:08 PM | $117.03 | Down $ -0.17 | $117.11 | $117.03 | 300 |
| 12:07 PM | $117.20 | Down $ -0.18 | $117.39 | $117.13 | 1,000 |
| 12:06 PM | $117.38 | Up $0.27 | $117.43 | $117.20 | 1,200 |
| 12:05 PM | $117.11 | Down $ -0.04 | $117.25 | $117.10 | 600 |
| 12:04 PM | $117.15 | Up $0.02 | $117.15 | $117.14 | 400 |
| 12:03 PM | $117.13 | Up $0.16 | $117.13 | $117.10 | 300 |
| 12:02 PM | $116.97 | Down $ -0.10 | $117.00 | $116.92 | 600 |
| 12:01 PM | $117.07 | Up $0.07 | $117.10 | $116.98 | 2,500 |
| 12:00 PM | $117.00 | Up $0.03 | $117.00 | $117.00 | 300 |
| 11:59 AM | $116.97 | Up $0.06 | $116.97 | $116.97 | 100 |
| 11:58 AM | $116.91 | Up $0.09 | $116.91 | $116.78 | 500 |
| 11:57 AM | $116.82 | Down $ -0.26 | $117.02 | $116.82 | 800 |
| 11:56 AM | $117.08 | Up $0.07 | $117.10 | $117.02 | 1,100 |
| 11:55 AM | $117.01 | Up $0.25 | $117.01 | $116.87 | 1,900 |
| 11:54 AM | $116.76 | Up $0.13 | $116.76 | $116.60 | 500 |
| 11:53 AM | $116.63 | Down $ -0.28 | $116.79 | $116.63 | 900 |
| 11:50 AM | $116.91 | Up $0.16 | $116.91 | $116.82 | 1,000 |
| 11:50 AM | $116.91 | Up $0.00 | $116.91 | $116.82 | 0 |
| 11:50 AM | $116.91 | Up $0.00 | $116.91 | $116.82 | 0 |
| 11:49 AM | $116.75 | Down $ -0.24 | $116.83 | $116.75 | 900 |
| 11:48 AM | $116.99 | Up $0.00 | $116.99 | $116.94 | 500 |
| 11:47 AM | $116.99 | Up $0.03 | $116.99 | $116.99 | 100 |
| 11:46 AM | $116.96 | Down $ -0.01 | $117.02 | $116.96 | 600 |
| 11:45 AM | $116.97 | Down $ -0.30 | $117.17 | $116.95 | 1,200 |
| 11:44 AM | $117.27 | Up $0.24 | $117.27 | $116.95 | 1,200 |
| 11:43 AM | $117.03 | Up $0.35 | $117.03 | $116.84 | 1,000 |
| 11:41 AM | $116.68 | Down $ -0.29 | $117.04 | $116.68 | 1,700 |
| 11:41 AM | $116.68 | Up $0.00 | $117.04 | $116.68 | 0 |
| 11:40 AM | $116.97 | Up $0.13 | $117.00 | $116.97 | 200 |
| 11:39 AM | $116.84 | Up $0.11 | $116.84 | $116.77 | 900 |
| 11:38 AM | $116.73 | Down $ -0.20 | $116.81 | $116.73 | 400 |
| 11:37 AM | $116.93 | Up $0.10 | $116.99 | $116.93 | 300 |
| 11:36 AM | $116.83 | Up $0.04 | $117.00 | $116.83 | 800 |
| 11:35 AM | $116.79 | Down $ -0.13 | $116.99 | $116.79 | 900 |
| 11:34 AM | $116.92 | Up $0.17 | $116.92 | $116.78 | 800 |
| 11:33 AM | $116.75 | Down $ -0.07 | $116.75 | $116.74 | 500 |
| 11:32 AM | $116.82 | Down $ -0.11 | $116.93 | $116.82 | 600 |
| 11:31 AM | $116.93 | Up $0.44 | $116.93 | $116.49 | 1,400 |
| 11:30 AM | $116.49 | Down $ -0.11 | $116.65 | $116.49 | 800 |
| 11:29 AM | $116.60 | Down $ -0.03 | $116.60 | $116.60 | 100 |
| 11:28 AM | $116.63 | Up $0.39 | $116.63 | $116.32 | 600 |
| 11:27 AM | $116.24 | Up $0.00 | $116.26 | $116.24 | 600 |
| 11:26 AM | $116.24 | Up $0.06 | $116.24 | $116.17 | 200 |
| 11:25 AM | $116.18 | Down $ -0.32 | $116.43 | $116.18 | 900 |
| 11:24 AM | $116.50 | Down $ -0.14 | $116.74 | $116.50 | 1,300 |
| 11:23 AM | $116.64 | Down $ -0.07 | $116.88 | $116.64 | 1,000 |
| 11:22 AM | $116.71 | Down $ -0.14 | $116.81 | $116.71 | 200 |
| 11:21 AM | $116.85 | Down $ -0.10 | $117.00 | $116.80 | 1,600 |
| 11:20 AM | $116.95 | Down $ -0.12 | $117.02 | $116.79 | 1,300 |
| 11:19 AM | $117.07 | Up $0.00 | $117.07 | $117.07 | 100 |
| 11:18 AM | $117.07 | Down $ -0.30 | $117.41 | $117.07 | 1,600 |
| 11:17 AM | $117.37 | Up $0.12 | $117.46 | $117.29 | 900 |
| 11:16 AM | $117.25 | Up $0.21 | $117.30 | $117.13 | 800 |
| 11:15 AM | $117.04 | Up $0.01 | $117.06 | $117.04 | 200 |
| 11:14 AM | $117.03 | Down $ -0.24 | $117.28 | $117.03 | 1,300 |
| 11:13 AM | $117.27 | Up $0.12 | $117.27 | $117.19 | 200 |
| 11:12 AM | $117.15 | Up $0.16 | $117.15 | $116.94 | 900 |
| 11:11 AM | $116.99 | Down $ -0.10 | $117.08 | $116.99 | 800 |
| 11:10 AM | $117.09 | Down $ -0.12 | $117.17 | $117.04 | 1,300 |
| 11:09 AM | $117.21 | Up $0.05 | $117.30 | $117.17 | 1,100 |
| 11:08 AM | $117.16 | Down $ -0.04 | $117.16 | $116.94 | 1,300 |
| 11:07 AM | $117.20 | Up $0.23 | $117.20 | $117.03 | 700 |
| 11:06 AM | $116.97 | Down $ -0.02 | $117.02 | $116.93 | 600 |
| 11:05 AM | $116.99 | Down $ -0.09 | $117.12 | $116.90 | 800 |
| 11:04 AM | $117.08 | Up $0.21 | $117.08 | $116.99 | 500 |
| 11:03 AM | $116.87 | Down $ -0.20 | $116.97 | $116.87 | 300 |
| 11:02 AM | $117.07 | Up $0.04 | $117.07 | $116.97 | 800 |
| 11:01 AM | $117.03 | Down $ -0.13 | $117.03 | $117.03 | 100 |
| 11:00 AM | $117.16 | Up $0.28 | $117.16 | $116.91 | 1,300 |
| 10:59 AM | $116.88 | Up $0.21 | $116.88 | $116.67 | 1,900 |
| 10:58 AM | $116.67 | Down $ -0.29 | $117.13 | $116.67 | 4,300 |
| 10:57 AM | $116.96 | Up $0.24 | $117.00 | $116.73 | 3,200 |
| 10:56 AM | $116.72 | Up $0.01 | $116.72 | $116.49 | 1,700 |
| 10:55 AM | $116.71 | Down $ -0.05 | $116.79 | $116.64 | 2,600 |
| 10:54 AM | $116.76 | Up $0.04 | $116.98 | $116.76 | 600 |
| 10:53 AM | $116.72 | Down $ -0.02 | $116.89 | $116.72 | 800 |
| 10:52 AM | $116.74 | Up $0.35 | $116.74 | $116.45 | 2,700 |
| 10:50 AM | $116.39 | Down $ -0.20 | $116.69 | $116.39 | 900 |
| 10:50 AM | $116.39 | Up $0.00 | $116.69 | $116.39 | 0 |
| 10:49 AM | $116.59 | Up $0.19 | $116.64 | $116.46 | 1,000 |
| 10:48 AM | $116.40 | Down $ -0.12 | $116.59 | $116.40 | 500 |
| 10:47 AM | $116.52 | Down $ -0.13 | $116.69 | $116.52 | 400 |
| 10:46 AM | $116.65 | Down $ -0.09 | $116.79 | $116.65 | 600 |
| 10:45 AM | $116.74 | Down $ -0.22 | $116.97 | $116.74 | 1,100 |
| 10:44 AM | $116.96 | Up $0.38 | $116.96 | $116.81 | 900 |
| 10:43 AM | $116.58 | Up $0.28 | $116.67 | $116.25 | 1,700 |
| 10:42 AM | $116.30 | Up $0.17 | $116.30 | $115.99 | 900 |
| 10:41 AM | $116.13 | Down $ -0.21 | $116.27 | $115.90 | 3,600 |
| 10:40 AM | $116.34 | Down $ -0.25 | $116.50 | $116.34 | 500 |
| 10:39 AM | $116.59 | Down $ -0.02 | $116.71 | $116.58 | 700 |
| 10:38 AM | $116.61 | Down $ -0.21 | $116.81 | $116.47 | 2,400 |
| 10:37 AM | $116.82 | Up $0.32 | $117.17 | $116.66 | 4,600 |
| 10:36 AM | $116.50 | Down $ -0.05 | $116.64 | $116.50 | 800 |
| 10:35 AM | $116.55 | Down $ -0.32 | $116.87 | $116.55 | 3,400 |
| 10:34 AM | $116.87 | Down $ -0.04 | $117.05 | $116.87 | 1,700 |
| 10:33 AM | $116.91 | Up $0.00 | $116.94 | $116.86 | 500 |
| 10:32 AM | $116.91 | Down $ -0.42 | $117.31 | $116.84 | 3,000 |
| 10:31 AM | $117.33 | Up $0.13 | $117.48 | $117.24 | 900 |
| 10:30 AM | $117.20 | Up $0.15 | $117.32 | $117.14 | 1,200 |
| 10:29 AM | $117.05 | Up $0.13 | $117.05 | $117.00 | 1,000 |
| 10:28 AM | $116.92 | Up $0.12 | $116.92 | $116.75 | 900 |
| 10:27 AM | $116.80 | Down $ -0.05 | $116.90 | $116.72 | 800 |
| 10:26 AM | $116.85 | Up $0.02 | $117.00 | $116.65 | 1,700 |
| 10:25 AM | $116.83 | Up $0.27 | $116.83 | $116.61 | 600 |
| 10:24 AM | $116.56 | Up $0.25 | $116.57 | $116.39 | 4,300 |
| 10:23 AM | $116.31 | Up $0.25 | $116.42 | $116.20 | 900 |
| 10:22 AM | $116.06 | Down $ -0.16 | $116.23 | $116.05 | 1,100 |
| 10:21 AM | $116.22 | Up $0.22 | $116.22 | $116.08 | 1,300 |
| 10:20 AM | $116.00 | Up $0.25 | $116.00 | $115.70 | 3,500 |
| 10:19 AM | $115.75 | Up $0.61 | $115.80 | $115.16 | 2,100 |
| 10:18 AM | $115.14 | Up $0.10 | $115.14 | $115.01 | 600 |
| 10:17 AM | $115.04 | Down $ -0.03 | $115.04 | $114.90 | 1,300 |
| 10:16 AM | $115.07 | Down $ -0.15 | $115.11 | $114.97 | 5,300 |
| 10:15 AM | $115.22 | Up $0.11 | $115.26 | $115.05 | 1,400 |
| 10:14 AM | $115.11 | Up $0.11 | $115.11 | $115.08 | 400 |
| 10:13 AM | $115.00 | Down $ -0.10 | $115.08 | $114.94 | 800 |
| 10:12 AM | $115.10 | Up $0.05 | $115.16 | $115.10 | 1,100 |
| 10:11 AM | $115.05 | Up $0.41 | $115.05 | $114.70 | 1,400 |
| 10:10 AM | $114.64 | Down $ -0.05 | $114.64 | $114.42 | 800 |
| 10:09 AM | $114.69 | Up $0.22 | $114.82 | $114.52 | 3,100 |
| 10:08 AM | $114.47 | Up $0.60 | $114.47 | $113.71 | 1,700 |
| 10:07 AM | $113.87 | Down $ -0.63 | $114.42 | $113.84 | 3,300 |
| 10:06 AM | $114.50 | Up $0.22 | $114.51 | $114.40 | 2,400 |
| 10:05 AM | $114.28 | Up $0.20 | $114.49 | $114.07 | 3,700 |
| 10:04 AM | $114.08 | Down $ -0.15 | $114.21 | $114.08 | 600 |
| 10:03 AM | $114.23 | Up $0.06 | $114.56 | $114.15 | 2,100 |
| 10:02 AM | $114.17 | Down $ -0.24 | $114.61 | $114.11 | 3,300 |
| 10:01 AM | $114.41 | Up $0.01 | $114.46 | $114.33 | 2,100 |
| 10:00 AM | $114.40 | Up $0.86 | $114.40 | $113.63 | 4,900 |
| 09:59 AM | $113.54 | Down $ -0.39 | $114.06 | $113.54 | 4,000 |
| 09:58 AM | $113.93 | Down $ -0.42 | $114.27 | $113.93 | 2,900 |
| 09:57 AM | $114.35 | Up $0.05 | $114.35 | $114.03 | 2,400 |
| 09:56 AM | $114.30 | Down $ -0.34 | $114.74 | $114.30 | 2,600 |
| 09:55 AM | $114.64 | Down $ -0.21 | $115.05 | $114.64 | 3,400 |
| 09:54 AM | $114.85 | Up $0.36 | $114.96 | $114.57 | 2,400 |
| 09:53 AM | $114.49 | Up $0.09 | $114.76 | $114.35 | 3,700 |
| 09:52 AM | $114.40 | Up $0.08 | $114.64 | $114.36 | 2,300 |
| 09:51 AM | $114.32 | Down $ -0.49 | $114.80 | $114.16 | 2,400 |
| 09:50 AM | $114.81 | Down $ -0.12 | $115.00 | $114.80 | 3,800 |
| 09:49 AM | $114.93 | Down $ -0.31 | $115.16 | $114.71 | 4,300 |
| 09:48 AM | $115.24 | Up $0.38 | $115.28 | $114.76 | 2,200 |
| 09:47 AM | $114.86 | Up $0.47 | $114.86 | $114.35 | 3,300 |
| 09:46 AM | $114.39 | Up $0.06 | $114.44 | $114.00 | 2,000 |
| 09:45 AM | $114.33 | Down $ -0.23 | $114.52 | $114.30 | 1,800 |
| 09:44 AM | $114.56 | Up $0.51 | $114.57 | $114.13 | 3,600 |
| 09:43 AM | $114.05 | Up $0.48 | $114.05 | $113.49 | 3,400 |
| 09:42 AM | $113.57 | Down $ -0.23 | $113.90 | $113.40 | 3,600 |
| 09:41 AM | $113.80 | Down $ -0.53 | $114.37 | $113.80 | 4,500 |
| 09:40 AM | $114.33 | Up $0.73 | $114.33 | $113.75 | 8,400 |
| 09:39 AM | $113.60 | Down $ -0.49 | $114.07 | $113.60 | 5,800 |
| 09:38 AM | $114.09 | Down $ -0.41 | $114.37 | $114.09 | 3,700 |
| 09:37 AM | $114.50 | Down $ -0.45 | $115.07 | $114.50 | 1,900 |
| 09:36 AM | $114.95 | Up $0.45 | $114.95 | $114.34 | 2,900 |
| 09:35 AM | $114.50 | Down $ -0.50 | $115.12 | $114.50 | 3,900 |
| 09:34 AM | $115.00 | Down $ -0.12 | $115.70 | $115.00 | 8,800 |
| 09:33 AM | $115.12 | Up $0.00 | $115.12 | $114.93 | 1,000 |
| 09:32 AM | $115.12 | Down $ -0.27 | $115.47 | $114.41 | 8,300 |
| 09:31 AM | $115.39 | Down $ -1.09 | $115.85 | $115.36 | 2,500 |
| 09:30 AM | $116.48 | Down $ -4.00 | $116.48 | $115.66 | 24,800 |
| Previous close | $120.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-04-2025 | $117.63 | $117.00 | $118.19 | $115.79 | 577,700 |
| 29-04-2025 | $120.48 | $120.56 | $122.05 | $119.34 | 319,800 |
| 28-04-2025 | $121.25 | $122.89 | $122.89 | $118.53 | 362,800 |
| 25-04-2025 | $123.45 | $125.04 | $127.47 | $122.47 | 507,800 |
| 24-04-2025 | $127.36 | $130.01 | $132.28 | $125.97 | 578,700 |
| 23-04-2025 | $122.49 | $122.81 | $125.37 | $121.26 | 378,300 |
| 22-04-2025 | $114.40 | $115.97 | $118.30 | $113.71 | 474,800 |
| 21-04-2025 | $111.48 | $110.30 | $111.74 | $109.19 | 398,600 |
| 17-04-2025 | $116.36 | $113.38 | $119.17 | $113.30 | 537,400 |
| 16-04-2025 | $111.68 | $113.07 | $113.34 | $108.11 | 545,700 |
| 15-04-2025 | $115.40 | $116.21 | $117.06 | $114.89 | 623,100 |
| 14-04-2025 | $112.26 | $110.63 | $113.32 | $110.25 | 412,100 |
| 11-04-2025 | $109.93 | $109.30 | $113.16 | $109.02 | 671,400 |
| 10-04-2025 | $107.17 | $108.12 | $111.00 | $105.50 | 539,400 |
| 09-04-2025 | $115.90 | $99.63 | $120.49 | $99.40 | 1,341,300 |
| 08-04-2025 | $98.05 | $103.93 | $104.19 | $96.18 | 761,100 |
| 07-04-2025 | $100.18 | $97.22 | $101.11 | $95.28 | 678,800 |
| 04-04-2025 | $94.08 | $89.67 | $94.92 | $87.49 | 785,200 |
| 03-04-2025 | $97.27 | $100.92 | $102.52 | $97.11 | 560,600 |
| 02-04-2025 | $117.93 | $117.67 | $120.70 | $116.61 | 329,200 |
| 01-04-2025 | $113.08 | $114.07 | $115.15 | $111.66 | 325,800 |
| 31-03-2025 | $113.52 | $112.30 | $114.88 | $111.56 | 720,700 |
| 28-03-2025 | $118.36 | $119.96 | $120.44 | $116.73 | 470,200 |
| 27-03-2025 | $120.91 | $122.05 | $122.97 | $120.83 | 392,200 |
| 26-03-2025 | $125.30 | $128.69 | $128.69 | $124.47 | 498,100 |
| 25-03-2025 | $139.07 | $138.24 | $140.07 | $137.38 | 372,100 |
| 24-03-2025 | $143.10 | $144.39 | $145.15 | $142.60 | 426,800 |
| 21-03-2025 | $137.67 | $136.24 | $138.53 | $135.99 | 484,300 |
| 20-03-2025 | $136.98 | $139.38 | $139.61 | $136.68 | 390,000 |
| 19-03-2025 | $131.78 | $128.72 | $133.25 | $128.40 | 351,700 |
Graphs are not available, please refer to the detailed table