Print

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
Back to top