Quotes and Market Data
Find a quote
CELESTICA INC
177.93 Up 3.43 (1.93 %)
Delayed : 2025/06/13 04:00:07
- Previous close $174.50
- Opening $172.81
- Price Ask $176.00
- Price Bid $176.00
- Size Bid 3
- Size Ask 1
- Today High $179.21
- Today Low $171.38
- 52 Weeks High $206.57
- 52 Weeks Low $55.10
- Volume 759,006
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $177.93 | Down $ -0.02 | $177.93 | $177.93 | 146,200 |
| 03:59 PM | $177.95 | Up $0.04 | $177.95 | $177.78 | 13,100 |
| 03:58 PM | $177.91 | Down $ -0.34 | $178.26 | $177.91 | 10,100 |
| 03:57 PM | $178.25 | Down $ -0.01 | $178.32 | $178.20 | 6,300 |
| 03:56 PM | $178.26 | Up $0.11 | $178.30 | $178.10 | 4,800 |
| 03:55 PM | $178.15 | Up $0.06 | $178.20 | $178.02 | 5,900 |
| 03:54 PM | $178.09 | Up $0.03 | $178.25 | $178.01 | 5,600 |
| 03:53 PM | $178.06 | Down $ -0.21 | $178.30 | $178.06 | 4,400 |
| 03:52 PM | $178.27 | Up $0.21 | $178.29 | $178.10 | 11,100 |
| 03:51 PM | $178.06 | Down $ -0.10 | $178.13 | $177.92 | 5,100 |
| 03:50 PM | $178.16 | Up $0.19 | $178.20 | $177.92 | 3,200 |
| 03:49 PM | $177.97 | Up $0.10 | $177.97 | $177.85 | 1,800 |
| 03:48 PM | $177.87 | Down $ -0.03 | $178.00 | $177.83 | 1,500 |
| 03:47 PM | $177.90 | Up $0.10 | $177.99 | $177.86 | 700 |
| 03:46 PM | $177.80 | Down $ -0.15 | $178.00 | $177.80 | 1,200 |
| 03:45 PM | $177.95 | Up $0.12 | $177.95 | $177.75 | 1,400 |
| 03:44 PM | $177.83 | Up $0.06 | $177.85 | $177.78 | 900 |
| 03:43 PM | $177.77 | Down $ -0.16 | $177.84 | $177.74 | 1,000 |
| 03:42 PM | $177.93 | Up $0.12 | $177.93 | $177.89 | 700 |
| 03:41 PM | $177.81 | Up $0.02 | $177.88 | $177.80 | 1,100 |
| 03:40 PM | $177.79 | Up $0.02 | $177.89 | $177.74 | 1,300 |
| 03:39 PM | $177.77 | Down $ -0.02 | $177.81 | $177.75 | 1,100 |
| 03:38 PM | $177.79 | Up $0.05 | $177.79 | $177.72 | 900 |
| 03:37 PM | $177.74 | Down $ -0.03 | $177.74 | $177.68 | 600 |
| 03:36 PM | $177.77 | Down $ -0.01 | $177.83 | $177.77 | 500 |
| 03:35 PM | $177.78 | Up $0.14 | $177.78 | $177.71 | 500 |
| 03:34 PM | $177.64 | Down $ -0.04 | $177.72 | $177.64 | 500 |
| 03:33 PM | $177.68 | Up $0.16 | $177.68 | $177.50 | 1,500 |
| 03:32 PM | $177.52 | Down $ -0.13 | $177.62 | $177.52 | 300 |
| 03:31 PM | $177.65 | Down $ -0.19 | $177.77 | $177.61 | 600 |
| 03:30 PM | $177.84 | Down $ -0.13 | $178.00 | $177.84 | 700 |
| 03:29 PM | $177.97 | Down $ -0.06 | $178.11 | $177.97 | 800 |
| 03:28 PM | $178.03 | Up $0.00 | $178.03 | $177.91 | 700 |
| 03:27 PM | $178.03 | Down $ -0.04 | $178.04 | $178.03 | 1,000 |
| 03:26 PM | $178.07 | Up $0.09 | $178.07 | $177.95 | 700 |
| 03:25 PM | $177.98 | Down $ -0.28 | $178.27 | $177.98 | 1,400 |
| 03:24 PM | $178.26 | Up $0.06 | $178.26 | $178.24 | 400 |
| 03:23 PM | $178.20 | Up $0.11 | $178.27 | $178.02 | 1,800 |
| 03:22 PM | $178.09 | Down $ -0.09 | $178.13 | $178.05 | 500 |
| 03:21 PM | $178.18 | Down $ -0.04 | $178.23 | $178.18 | 600 |
| 03:20 PM | $178.22 | Down $ -0.13 | $178.22 | $178.22 | 100 |
| 03:19 PM | $178.35 | Up $0.11 | $178.39 | $178.26 | 2,000 |
| 03:18 PM | $178.24 | Down $ -0.07 | $178.24 | $178.24 | 100 |
| 03:17 PM | $178.31 | Down $ -0.02 | $178.31 | $178.24 | 900 |
| 03:16 PM | $178.33 | Up $0.11 | $178.33 | $178.23 | 1,100 |
| 03:15 PM | $178.22 | Up $0.01 | $178.22 | $178.13 | 600 |
| 03:14 PM | $178.21 | Down $ -0.04 | $178.31 | $178.21 | 500 |
| 03:13 PM | $178.25 | Down $ -0.05 | $178.29 | $178.21 | 500 |
| 03:12 PM | $178.30 | Up $0.04 | $178.30 | $178.30 | 100 |
| 03:11 PM | $178.26 | Down $ -0.11 | $178.31 | $178.26 | 800 |
| 03:09 PM | $178.37 | Up $0.00 | $178.37 | $178.36 | 300 |
| 03:09 PM | $178.37 | Up $0.00 | $178.37 | $178.36 | 0 |
| 03:08 PM | $178.37 | Up $0.22 | $178.37 | $178.23 | 1,100 |
| 03:07 PM | $178.15 | Down $ -0.04 | $178.16 | $178.15 | 300 |
| 03:06 PM | $178.19 | Up $0.00 | $178.23 | $178.14 | 2,200 |
| 03:05 PM | $178.19 | Up $0.20 | $178.19 | $178.04 | 800 |
| 03:03 PM | $177.99 | Up $0.12 | $178.12 | $177.89 | 3,400 |
| 03:03 PM | $177.99 | Up $0.00 | $178.12 | $177.89 | 0 |
| 03:02 PM | $177.87 | Up $0.14 | $177.87 | $177.73 | 500 |
| 03:01 PM | $177.73 | Up $0.00 | $177.73 | $177.73 | 100 |
| 03:00 PM | $177.73 | Down $ -0.01 | $177.84 | $177.73 | 1,600 |
| 02:59 PM | $177.74 | Up $0.12 | $177.74 | $177.54 | 600 |
| 02:58 PM | $177.62 | Down $ -0.14 | $177.72 | $177.61 | 2,400 |
| 02:57 PM | $177.76 | Up $0.27 | $177.76 | $177.55 | 1,400 |
| 02:56 PM | $177.49 | Down $ -0.05 | $177.49 | $177.40 | 500 |
| 02:55 PM | $177.54 | Down $ -0.03 | $177.54 | $177.41 | 1,100 |
| 02:54 PM | $177.57 | Down $ -0.03 | $177.57 | $177.57 | 200 |
| 02:53 PM | $177.60 | Down $ -0.18 | $177.79 | $177.60 | 900 |
| 02:52 PM | $177.78 | Up $0.05 | $177.78 | $177.72 | 400 |
| 02:51 PM | $177.73 | Up $0.11 | $177.73 | $177.61 | 2,500 |
| 02:50 PM | $177.62 | Down $ -0.08 | $177.76 | $177.62 | 800 |
| 02:49 PM | $177.70 | Down $ -0.04 | $177.70 | $177.70 | 100 |
| 02:48 PM | $177.74 | Up $0.15 | $177.74 | $177.74 | 200 |
| 02:46 PM | $177.59 | Down $ -0.07 | $177.59 | $177.59 | 200 |
| 02:46 PM | $177.59 | Up $0.00 | $177.59 | $177.59 | 0 |
| 02:45 PM | $177.66 | Up $0.01 | $177.72 | $177.66 | 200 |
| 02:44 PM | $177.65 | Down $ -0.15 | $177.78 | $177.65 | 700 |
| 02:43 PM | $177.80 | Down $ -0.01 | $177.99 | $177.80 | 5,700 |
| 02:42 PM | $177.81 | Down $ -0.08 | $177.81 | $177.79 | 400 |
| 02:41 PM | $177.89 | Up $0.03 | $177.90 | $177.89 | 300 |
| 02:40 PM | $177.86 | Up $0.08 | $177.86 | $177.78 | 800 |
| 02:39 PM | $177.78 | Up $0.14 | $177.78 | $177.57 | 1,700 |
| 02:38 PM | $177.64 | Down $ -0.07 | $177.77 | $177.63 | 800 |
| 02:37 PM | $177.71 | Up $0.13 | $177.74 | $177.66 | 700 |
| 02:36 PM | $177.58 | Up $0.25 | $177.58 | $177.39 | 1,900 |
| 02:35 PM | $177.33 | Up $0.13 | $177.33 | $177.22 | 200 |
| 02:34 PM | $177.20 | Up $0.06 | $177.20 | $177.20 | 300 |
| 02:33 PM | $177.14 | Down $ -0.07 | $177.29 | $177.14 | 700 |
| 02:32 PM | $177.21 | Up $0.03 | $177.21 | $177.13 | 1,100 |
| 02:31 PM | $177.18 | Down $ -0.06 | $177.19 | $177.18 | 200 |
| 02:30 PM | $177.24 | Down $ -0.01 | $177.31 | $177.24 | 600 |
| 02:29 PM | $177.25 | Down $ -0.06 | $177.31 | $177.13 | 1,100 |
| 02:28 PM | $177.31 | Up $0.11 | $177.37 | $177.27 | 800 |
| 02:27 PM | $177.20 | Down $ -0.23 | $177.43 | $177.20 | 1,700 |
| 02:26 PM | $177.43 | Up $0.09 | $177.43 | $177.27 | 500 |
| 02:25 PM | $177.34 | Up $0.11 | $177.40 | $177.34 | 200 |
| 02:24 PM | $177.23 | Down $ -0.04 | $177.23 | $177.23 | 100 |
| 02:23 PM | $177.27 | Down $ -0.02 | $177.39 | $177.10 | 6,900 |
| 02:22 PM | $177.29 | Up $0.02 | $177.29 | $177.23 | 500 |
| 02:21 PM | $177.27 | Down $ -0.04 | $177.27 | $177.27 | 200 |
| 02:20 PM | $177.31 | Down $ -0.07 | $177.31 | $177.31 | 200 |
| 02:19 PM | $177.38 | Up $0.23 | $177.38 | $177.19 | 1,600 |
| 02:18 PM | $177.15 | Down $ -0.04 | $177.15 | $177.15 | 100 |
| 02:17 PM | $177.19 | Down $ -0.12 | $177.24 | $177.19 | 300 |
| 02:16 PM | $177.31 | Down $ -0.08 | $177.37 | $177.31 | 300 |
| 02:15 PM | $177.39 | Up $0.17 | $177.39 | $177.32 | 300 |
| 02:14 PM | $177.22 | Down $ -0.20 | $177.34 | $177.22 | 600 |
| 02:13 PM | $177.42 | Down $ -0.02 | $177.50 | $177.33 | 1,900 |
| 02:12 PM | $177.44 | Down $ -0.07 | $177.59 | $177.44 | 500 |
| 02:11 PM | $177.51 | Up $0.07 | $177.51 | $177.51 | 100 |
| 02:10 PM | $177.44 | Down $ -0.14 | $177.54 | $177.44 | 500 |
| 02:09 PM | $177.58 | Down $ -0.13 | $177.58 | $177.58 | 200 |
| 02:08 PM | $177.71 | Down $ -0.06 | $177.71 | $177.71 | 100 |
| 02:07 PM | $177.77 | Up $0.06 | $177.77 | $177.77 | 100 |
| 02:06 PM | $177.71 | Down $ -0.08 | $177.73 | $177.64 | 600 |
| 02:05 PM | $177.79 | Up $0.02 | $177.79 | $177.79 | 100 |
| 02:04 PM | $177.77 | Up $0.37 | $177.77 | $177.50 | 1,600 |
| 02:03 PM | $177.40 | Down $ -0.25 | $177.64 | $177.40 | 1,000 |
| 02:02 PM | $177.65 | Up $0.12 | $177.67 | $177.53 | 1,400 |
| 02:01 PM | $177.53 | Down $ -0.11 | $177.67 | $177.53 | 5,200 |
| 02:00 PM | $177.64 | Up $0.04 | $177.64 | $177.64 | 100 |
| 01:59 PM | $177.60 | Down $ -0.05 | $177.67 | $177.60 | 1,100 |
| 01:58 PM | $177.65 | Down $ -0.06 | $177.72 | $177.65 | 200 |
| 01:57 PM | $177.71 | Up $0.06 | $177.71 | $177.59 | 500 |
| 01:56 PM | $177.65 | Down $ -0.14 | $177.72 | $177.65 | 400 |
| 01:55 PM | $177.79 | Down $ -0.11 | $177.90 | $177.79 | 300 |
| 01:54 PM | $177.90 | Up $0.00 | $177.90 | $177.90 | 100 |
| 01:53 PM | $177.90 | Up $0.08 | $177.90 | $177.74 | 2,400 |
| 01:52 PM | $177.82 | Down $ -0.06 | $177.90 | $177.82 | 500 |
| 01:51 PM | $177.88 | Down $ -0.02 | $177.88 | $177.88 | 100 |
| 01:50 PM | $177.90 | Up $0.09 | $178.07 | $177.89 | 1,100 |
| 01:49 PM | $177.81 | Up $0.11 | $177.87 | $177.81 | 700 |
| 01:48 PM | $177.70 | Down $ -0.13 | $177.80 | $177.70 | 400 |
| 01:47 PM | $177.83 | Down $ -0.06 | $177.89 | $177.83 | 500 |
| 01:46 PM | $177.89 | Up $0.05 | $177.95 | $177.86 | 900 |
| 01:45 PM | $177.84 | Down $ -0.04 | $177.89 | $177.84 | 400 |
| 01:44 PM | $177.88 | Down $ -0.02 | $177.92 | $177.88 | 200 |
| 01:43 PM | $177.90 | Up $0.10 | $177.90 | $177.90 | 300 |
| 01:42 PM | $177.80 | Up $0.05 | $177.80 | $177.75 | 200 |
| 01:41 PM | $177.75 | Up $0.00 | $177.75 | $177.64 | 800 |
| 01:40 PM | $177.75 | Up $0.00 | $177.84 | $177.73 | 700 |
| 01:39 PM | $177.75 | Up $0.04 | $177.75 | $177.73 | 500 |
| 01:37 PM | $177.71 | Up $0.01 | $177.71 | $177.63 | 200 |
| 01:37 PM | $177.71 | Up $0.00 | $177.71 | $177.63 | 0 |
| 01:35 PM | $177.70 | Down $ -0.05 | $177.77 | $177.70 | 200 |
| 01:35 PM | $177.70 | Up $0.00 | $177.77 | $177.70 | 0 |
| 01:34 PM | $177.75 | Up $0.12 | $177.76 | $177.70 | 600 |
| 01:33 PM | $177.63 | Down $ -0.04 | $177.64 | $177.56 | 600 |
| 01:32 PM | $177.67 | Down $ -0.19 | $177.77 | $177.66 | 1,700 |
| 01:31 PM | $177.86 | Down $ -0.02 | $177.86 | $177.72 | 1,000 |
| 01:30 PM | $177.88 | Up $0.19 | $177.96 | $177.86 | 700 |
| 01:29 PM | $177.69 | Down $ -0.01 | $177.69 | $177.69 | 100 |
| 01:28 PM | $177.70 | Up $0.00 | $177.70 | $177.70 | 400 |
| 01:27 PM | $177.70 | Up $0.03 | $177.71 | $177.70 | 200 |
| 01:26 PM | $177.67 | Up $0.03 | $177.74 | $177.62 | 1,600 |
| 01:24 PM | $177.63 | Down $ -0.06 | $177.65 | $177.63 | 300 |
| 01:24 PM | $177.63 | Up $0.00 | $177.65 | $177.63 | 0 |
| 01:23 PM | $177.70 | Down $0.00 | $177.70 | $177.65 | 800 |
| 01:22 PM | $177.70 | Up $0.01 | $177.80 | $177.70 | 500 |
| 01:20 PM | $177.69 | Down $ -0.02 | $177.69 | $177.66 | 700 |
| 01:20 PM | $177.69 | Up $0.00 | $177.69 | $177.66 | 0 |
| 01:18 PM | $177.71 | Up $0.04 | $177.74 | $177.60 | 900 |
| 01:18 PM | $177.71 | Up $0.00 | $177.74 | $177.60 | 0 |
| 01:17 PM | $177.67 | Down $ -0.15 | $177.77 | $177.67 | 900 |
| 01:16 PM | $177.82 | Up $0.07 | $177.82 | $177.61 | 800 |
| 01:15 PM | $177.75 | Up $0.12 | $177.76 | $177.75 | 200 |
| 01:14 PM | $177.63 | Down $ -0.02 | $177.63 | $177.50 | 1,100 |
| 01:13 PM | $177.65 | Up $0.17 | $177.68 | $177.54 | 1,300 |
| 01:12 PM | $177.48 | Down $ -0.04 | $177.53 | $177.48 | 500 |
| 01:11 PM | $177.52 | Down $ -0.09 | $177.61 | $177.48 | 1,100 |
| 01:10 PM | $177.61 | Up $0.05 | $177.61 | $177.54 | 400 |
| 01:09 PM | $177.56 | Down $ -0.07 | $177.61 | $177.56 | 200 |
| 01:08 PM | $177.63 | Down $ -0.05 | $177.74 | $177.63 | 1,300 |
| 01:07 PM | $177.68 | Up $0.27 | $177.68 | $177.46 | 1,800 |
| 01:06 PM | $177.41 | Up $0.06 | $177.41 | $177.41 | 300 |
| 01:05 PM | $177.35 | Down $ -0.26 | $177.54 | $177.35 | 400 |
| 01:04 PM | $177.61 | Up $0.01 | $177.62 | $177.49 | 1,800 |
| 01:03 PM | $177.60 | Up $0.02 | $177.69 | $177.60 | 800 |
| 01:02 PM | $177.58 | Up $0.40 | $177.65 | $177.21 | 1,900 |
| 01:01 PM | $177.18 | Up $0.18 | $177.18 | $177.07 | 300 |
| 01:00 PM | $177.00 | Up $0.05 | $177.08 | $177.00 | 600 |
| 12:59 PM | $176.95 | Down $ -0.13 | $177.15 | $176.95 | 400 |
| 12:58 PM | $177.08 | Down $ -0.11 | $177.12 | $176.95 | 1,100 |
| 12:57 PM | $177.19 | Down $ -0.12 | $177.19 | $177.15 | 300 |
| 12:56 PM | $177.31 | Down $ -0.08 | $177.38 | $177.31 | 300 |
| 12:55 PM | $177.39 | Up $0.16 | $177.39 | $177.30 | 200 |
| 12:54 PM | $177.23 | Down $ -0.22 | $177.40 | $177.23 | 1,200 |
| 12:53 PM | $177.45 | Down $ -0.06 | $177.59 | $177.36 | 1,400 |
| 12:52 PM | $177.51 | Down $ -0.04 | $177.53 | $177.51 | 400 |
| 12:51 PM | $177.55 | Down $ -0.10 | $177.57 | $177.50 | 800 |
| 12:50 PM | $177.65 | Down $ -0.06 | $177.65 | $177.65 | 100 |
| 12:49 PM | $177.71 | Down $ -0.26 | $177.97 | $177.71 | 500 |
| 12:48 PM | $177.97 | Down $ -0.12 | $178.00 | $177.79 | 1,700 |
| 12:47 PM | $178.09 | Down $ -0.07 | $178.09 | $178.09 | 100 |
| 12:46 PM | $178.16 | Down $ -0.91 | $178.97 | $178.16 | 1,600 |
| 12:45 PM | $179.07 | Down $ -0.01 | $179.21 | $178.99 | 1,700 |
| 12:44 PM | $179.08 | Up $0.14 | $179.18 | $178.81 | 5,300 |
| 12:43 PM | $178.94 | Up $0.24 | $178.94 | $178.48 | 2,900 |
| 12:42 PM | $178.70 | Up $0.04 | $178.70 | $178.70 | 200 |
| 12:41 PM | $178.66 | Up $0.16 | $178.66 | $178.59 | 400 |
| 12:40 PM | $178.50 | Up $0.30 | $178.50 | $178.25 | 6,600 |
| 12:39 PM | $178.20 | Up $0.43 | $178.20 | $177.94 | 800 |
| 12:38 PM | $177.77 | Up $0.02 | $177.86 | $177.69 | 2,600 |
| 12:37 PM | $177.75 | Down $ -0.07 | $177.75 | $177.75 | 100 |
| 12:36 PM | $177.82 | Down $ -0.30 | $178.07 | $177.82 | 1,900 |
| 12:35 PM | $178.12 | Up $0.11 | $178.18 | $178.08 | 700 |
| 12:34 PM | $178.01 | Down $ -0.09 | $178.30 | $178.01 | 2,800 |
| 12:33 PM | $178.10 | Up $0.35 | $178.10 | $177.83 | 6,400 |
| 12:32 PM | $177.75 | Up $0.18 | $177.75 | $177.50 | 1,200 |
| 12:31 PM | $177.57 | Down $ -0.08 | $177.80 | $177.57 | 2,100 |
| 12:30 PM | $177.65 | Down $ -0.16 | $177.80 | $177.65 | 400 |
| 12:29 PM | $177.81 | Down $ -0.16 | $177.86 | $177.81 | 600 |
| 12:28 PM | $177.97 | Up $0.38 | $177.97 | $177.60 | 1,800 |
| 12:27 PM | $177.59 | Up $0.19 | $177.59 | $177.22 | 2,300 |
| 12:26 PM | $177.40 | Down $ -0.05 | $177.49 | $177.40 | 800 |
| 12:25 PM | $177.45 | Up $0.14 | $177.45 | $177.38 | 300 |
| 12:24 PM | $177.31 | Down $ -0.03 | $177.32 | $177.31 | 400 |
| 12:23 PM | $177.34 | Down $ -0.06 | $177.35 | $177.27 | 500 |
| 12:22 PM | $177.40 | Down $ -0.05 | $177.50 | $177.40 | 800 |
| 12:21 PM | $177.45 | Up $0.02 | $177.45 | $177.34 | 600 |
| 12:20 PM | $177.43 | Down $ -0.02 | $177.50 | $177.41 | 1,900 |
| 12:19 PM | $177.45 | Up $0.00 | $177.45 | $177.31 | 1,400 |
| 12:18 PM | $177.45 | Down $ -0.05 | $177.55 | $177.45 | 800 |
| 12:17 PM | $177.50 | Up $0.22 | $177.50 | $177.37 | 1,500 |
| 12:16 PM | $177.28 | Up $0.11 | $177.28 | $177.15 | 300 |
| 12:15 PM | $177.17 | Up $0.06 | $177.24 | $177.17 | 400 |
| 12:14 PM | $177.11 | Down $ -0.20 | $177.24 | $177.11 | 800 |
| 12:13 PM | $177.31 | Down $ -0.08 | $177.43 | $177.31 | 2,900 |
| 12:12 PM | $177.39 | Up $0.09 | $177.44 | $177.30 | 4,100 |
| 12:11 PM | $177.30 | Down $ -0.05 | $177.30 | $177.30 | 100 |
| 12:10 PM | $177.35 | Up $0.12 | $177.35 | $177.35 | 400 |
| 12:09 PM | $177.23 | Up $0.08 | $177.34 | $177.23 | 600 |
| 12:07 PM | $177.15 | Up $0.20 | $177.20 | $176.88 | 1,400 |
| 12:07 PM | $177.15 | Up $0.00 | $177.20 | $176.88 | 0 |
| 12:06 PM | $176.95 | Up $0.37 | $177.01 | $176.68 | 900 |
| 12:05 PM | $176.58 | Up $0.06 | $176.80 | $176.58 | 700 |
| 12:04 PM | $176.52 | Down $ -0.16 | $176.72 | $176.52 | 1,100 |
| 12:03 PM | $176.68 | Down $ -0.38 | $177.06 | $176.68 | 1,500 |
| 12:02 PM | $177.06 | Down $ -0.36 | $177.36 | $177.06 | 1,200 |
| 12:01 PM | $177.42 | Up $0.07 | $177.42 | $177.35 | 200 |
| 12:00 PM | $177.35 | Up $0.30 | $177.43 | $177.13 | 1,400 |
| 11:59 AM | $177.05 | Down $ -0.17 | $177.35 | $177.05 | 800 |
| 11:58 AM | $177.22 | Up $0.21 | $177.22 | $177.09 | 400 |
| 11:57 AM | $177.01 | Down $ -0.11 | $177.02 | $177.01 | 300 |
| 11:56 AM | $177.12 | Up $0.23 | $177.12 | $176.90 | 2,000 |
| 11:55 AM | $176.89 | Down $ -0.20 | $177.02 | $176.86 | 1,100 |
| 11:54 AM | $177.09 | Down $ -0.13 | $177.30 | $177.09 | 600 |
| 11:53 AM | $177.22 | Down $ -0.15 | $177.31 | $177.18 | 1,600 |
| 11:52 AM | $177.37 | Up $0.28 | $177.37 | $177.24 | 1,200 |
| 11:51 AM | $177.09 | Up $0.05 | $177.09 | $177.04 | 700 |
| 11:50 AM | $177.04 | Down $ -0.09 | $177.06 | $177.04 | 400 |
| 11:49 AM | $177.13 | Down $ -0.07 | $177.27 | $177.13 | 700 |
| 11:48 AM | $177.20 | Down $ -0.07 | $177.23 | $177.20 | 400 |
| 11:47 AM | $177.27 | Down $ -0.08 | $177.28 | $177.27 | 200 |
| 11:46 AM | $177.35 | Up $0.01 | $177.46 | $177.35 | 700 |
| 11:45 AM | $177.34 | Down $ -0.29 | $177.51 | $177.25 | 2,300 |
| 11:44 AM | $177.63 | Up $0.09 | $177.63 | $177.56 | 300 |
| 11:43 AM | $177.54 | Down $ -0.18 | $177.66 | $177.54 | 900 |
| 11:42 AM | $177.72 | Down $ -0.17 | $177.91 | $177.72 | 1,200 |
| 11:41 AM | $177.89 | Up $0.40 | $177.89 | $177.58 | 700 |
| 11:40 AM | $177.49 | Up $0.03 | $177.53 | $177.49 | 300 |
| 11:39 AM | $177.46 | Up $0.01 | $177.53 | $177.46 | 200 |
| 11:38 AM | $177.45 | Down $ -0.01 | $177.45 | $177.45 | 200 |
| 11:37 AM | $177.46 | Down $ -0.05 | $177.50 | $177.44 | 700 |
| 11:36 AM | $177.51 | Up $0.19 | $177.66 | $177.44 | 1,300 |
| 11:35 AM | $177.32 | Up $0.14 | $177.52 | $177.20 | 1,800 |
| 11:34 AM | $177.18 | Up $0.06 | $177.18 | $177.05 | 700 |
| 11:33 AM | $177.12 | Up $0.10 | $177.13 | $177.03 | 800 |
| 11:32 AM | $177.02 | Down $ -0.03 | $177.14 | $177.00 | 300 |
| 11:31 AM | $177.05 | Down $ -0.28 | $177.31 | $177.05 | 2,300 |
| 11:30 AM | $177.33 | Up $0.03 | $177.45 | $177.22 | 6,900 |
| 11:29 AM | $177.30 | Up $0.00 | $177.40 | $177.15 | 3,900 |
| 11:28 AM | $177.30 | Up $0.06 | $177.35 | $177.29 | 3,500 |
| 11:27 AM | $177.24 | Down $ -0.06 | $177.38 | $177.21 | 1,100 |
| 11:26 AM | $177.30 | Up $0.13 | $177.30 | $177.08 | 1,500 |
| 11:25 AM | $177.17 | Up $0.06 | $177.17 | $176.99 | 1,300 |
| 11:24 AM | $177.11 | Down $ -0.20 | $177.37 | $176.97 | 1,400 |
| 11:23 AM | $177.31 | Up $0.30 | $177.31 | $176.67 | 3,600 |
| 11:22 AM | $177.01 | Up $0.26 | $177.01 | $176.78 | 6,000 |
| 11:21 AM | $176.75 | Up $0.16 | $176.86 | $176.50 | 2,300 |
| 11:20 AM | $176.59 | Up $0.22 | $176.65 | $176.43 | 1,000 |
| 11:19 AM | $176.37 | Up $0.16 | $176.43 | $176.24 | 1,500 |
| 11:18 AM | $176.21 | Up $0.05 | $176.26 | $176.14 | 900 |
| 11:17 AM | $176.16 | Down $ -0.13 | $176.22 | $175.95 | 800 |
| 11:16 AM | $176.29 | Down $ -0.14 | $176.35 | $176.29 | 200 |
| 11:15 AM | $176.43 | Down $ -0.04 | $176.50 | $176.41 | 900 |
| 11:14 AM | $176.47 | Up $0.11 | $176.47 | $176.22 | 1,000 |
| 11:13 AM | $176.36 | Up $0.12 | $176.37 | $176.22 | 1,200 |
| 11:12 AM | $176.24 | Down $ -0.22 | $176.39 | $176.24 | 600 |
| 11:11 AM | $176.46 | Up $0.38 | $176.46 | $176.15 | 900 |
| 11:10 AM | $176.08 | Down $ -0.14 | $176.22 | $176.01 | 1,700 |
| 11:09 AM | $176.22 | Down $ -0.29 | $176.45 | $176.16 | 1,200 |
| 11:08 AM | $176.51 | Up $0.03 | $176.51 | $176.34 | 1,100 |
| 11:07 AM | $176.48 | Down $ -0.07 | $176.53 | $176.40 | 600 |
| 11:06 AM | $176.55 | Up $0.15 | $176.55 | $176.37 | 8,100 |
| 11:05 AM | $176.40 | Down $ -0.10 | $176.40 | $176.29 | 1,200 |
| 11:04 AM | $176.50 | Up $0.15 | $176.50 | $176.43 | 500 |
| 11:03 AM | $176.35 | Down $ -0.21 | $176.53 | $176.35 | 1,200 |
| 11:02 AM | $176.56 | Up $0.41 | $176.56 | $176.20 | 1,500 |
| 11:01 AM | $176.15 | Up $0.48 | $176.15 | $175.55 | 4,000 |
| 11:00 AM | $175.67 | Up $0.14 | $175.67 | $175.60 | 200 |
| 10:59 AM | $175.53 | Up $0.08 | $175.53 | $175.35 | 600 |
| 10:58 AM | $175.45 | Down $ -0.07 | $175.45 | $175.45 | 200 |
| 10:57 AM | $175.52 | Down $ -0.10 | $175.74 | $175.52 | 600 |
| 10:56 AM | $175.62 | Up $0.19 | $175.71 | $175.53 | 900 |
| 10:55 AM | $175.43 | Up $0.11 | $175.43 | $175.32 | 700 |
| 10:54 AM | $175.32 | Down $ -0.16 | $175.41 | $175.25 | 500 |
| 10:53 AM | $175.48 | Down $ -0.20 | $175.72 | $175.48 | 1,200 |
| 10:52 AM | $175.68 | Up $0.02 | $175.76 | $175.68 | 500 |
| 10:51 AM | $175.66 | Down $ -0.15 | $175.69 | $175.53 | 500 |
| 10:50 AM | $175.81 | Up $0.05 | $176.00 | $175.69 | 2,900 |
| 10:49 AM | $175.76 | Up $0.28 | $175.86 | $175.53 | 1,900 |
| 10:48 AM | $175.48 | Down $ -0.16 | $175.56 | $175.48 | 300 |
| 10:47 AM | $175.64 | Up $0.29 | $175.64 | $175.37 | 1,900 |
| 10:46 AM | $175.35 | Down $ -0.17 | $176.03 | $175.33 | 19,400 |
| 10:45 AM | $175.52 | Up $0.00 | $175.64 | $175.52 | 500 |
| 10:44 AM | $175.52 | Down $ -0.23 | $175.74 | $175.52 | 2,700 |
| 10:43 AM | $175.75 | Up $0.05 | $175.79 | $175.63 | 1,500 |
| 10:42 AM | $175.70 | Down $ -0.11 | $176.06 | $175.68 | 5,500 |
| 10:41 AM | $175.81 | Up $0.46 | $175.81 | $175.31 | 3,800 |
| 10:40 AM | $175.35 | Up $0.35 | $175.50 | $175.02 | 1,600 |
| 10:39 AM | $175.00 | Down $ -0.08 | $175.08 | $174.90 | 900 |
| 10:38 AM | $175.08 | Down $ -0.01 | $175.30 | $175.01 | 3,500 |
| 10:37 AM | $175.09 | Up $0.64 | $175.18 | $174.52 | 2,200 |
| 10:36 AM | $174.45 | Down $ -0.40 | $174.79 | $174.42 | 2,500 |
| 10:35 AM | $174.85 | Up $0.08 | $175.07 | $174.84 | 4,500 |
| 10:34 AM | $174.77 | Up $0.26 | $174.82 | $174.44 | 1,100 |
| 10:33 AM | $174.51 | Up $0.11 | $174.60 | $174.33 | 1,000 |
| 10:32 AM | $174.40 | Up $0.13 | $174.40 | $174.32 | 900 |
| 10:31 AM | $174.27 | Up $0.12 | $174.27 | $174.11 | 600 |
| 10:30 AM | $174.15 | Up $0.11 | $174.38 | $174.13 | 1,700 |
| 10:29 AM | $174.04 | Down $ -0.24 | $174.20 | $173.97 | 1,800 |
| 10:28 AM | $174.28 | Up $0.21 | $174.36 | $173.93 | 1,600 |
| 10:27 AM | $174.07 | Up $0.27 | $174.07 | $173.86 | 800 |
| 10:26 AM | $173.80 | Up $0.00 | $173.80 | $173.80 | 300 |
| 10:25 AM | $173.80 | Down $ -0.47 | $174.32 | $173.80 | 3,400 |
| 10:24 AM | $174.27 | Down $ -0.07 | $174.64 | $174.27 | 3,700 |
| 10:23 AM | $174.34 | Up $0.71 | $174.38 | $173.71 | 5,800 |
| 10:22 AM | $173.63 | Up $0.18 | $173.79 | $173.45 | 3,900 |
| 10:21 AM | $173.45 | Up $0.24 | $173.55 | $173.17 | 1,700 |
| 10:20 AM | $173.21 | Up $0.21 | $173.21 | $172.87 | 2,000 |
| 10:19 AM | $173.00 | Up $0.20 | $173.00 | $172.87 | 500 |
| 10:18 AM | $172.80 | Down $ -0.50 | $173.38 | $172.80 | 2,600 |
| 10:17 AM | $173.30 | Up $0.15 | $173.31 | $173.12 | 1,300 |
| 10:16 AM | $173.15 | Down $ -0.38 | $173.43 | $173.15 | 1,700 |
| 10:15 AM | $173.53 | Up $0.14 | $173.53 | $173.04 | 2,200 |
| 10:14 AM | $173.39 | Up $0.48 | $173.50 | $172.98 | 3,000 |
| 10:13 AM | $172.91 | Down $ -0.03 | $172.91 | $172.83 | 700 |
| 10:12 AM | $172.94 | Up $0.49 | $173.04 | $172.53 | 1,400 |
| 10:11 AM | $172.45 | Down $ -0.07 | $172.59 | $172.39 | 600 |
| 10:10 AM | $172.52 | Down $ -0.11 | $172.86 | $172.52 | 2,700 |
| 10:09 AM | $172.63 | Down $ -0.34 | $173.09 | $172.63 | 2,000 |
| 10:08 AM | $172.97 | Down $ -0.03 | $173.10 | $172.97 | 2,100 |
| 10:07 AM | $173.00 | Up $0.80 | $173.00 | $172.27 | 2,700 |
| 10:06 AM | $172.20 | Up $0.54 | $172.20 | $171.70 | 2,400 |
| 10:05 AM | $171.66 | Down $ -0.54 | $172.45 | $171.50 | 6,300 |
| 10:04 AM | $172.20 | Up $0.24 | $172.20 | $171.83 | 800 |
| 10:03 AM | $171.96 | Down $ -0.57 | $172.60 | $171.88 | 5,400 |
| 10:02 AM | $172.53 | Up $0.01 | $172.69 | $172.46 | 1,500 |
| 10:01 AM | $172.52 | Down $ -0.38 | $172.99 | $172.44 | 2,900 |
| 10:00 AM | $172.90 | Up $0.49 | $173.00 | $172.48 | 2,300 |
| 09:59 AM | $172.41 | Up $0.19 | $172.59 | $172.30 | 2,300 |
| 09:58 AM | $172.22 | Down $ -0.32 | $172.62 | $172.06 | 2,200 |
| 09:57 AM | $172.54 | Down $ -0.52 | $173.10 | $172.54 | 900 |
| 09:56 AM | $173.06 | Up $0.30 | $173.13 | $172.83 | 1,900 |
| 09:55 AM | $172.76 | Down $ -0.62 | $173.30 | $172.60 | 4,100 |
| 09:54 AM | $173.38 | Down $ -0.48 | $173.99 | $173.32 | 9,100 |
| 09:53 AM | $173.86 | Up $0.09 | $174.10 | $173.84 | 2,300 |
| 09:52 AM | $173.77 | Up $0.10 | $173.81 | $173.37 | 2,000 |
| 09:51 AM | $173.67 | Up $0.32 | $173.82 | $173.16 | 4,100 |
| 09:50 AM | $173.35 | Up $0.24 | $173.43 | $173.18 | 2,800 |
| 09:49 AM | $173.11 | Up $0.47 | $173.11 | $172.69 | 1,600 |
| 09:48 AM | $172.64 | Down $ -0.41 | $173.29 | $172.64 | 3,500 |
| 09:47 AM | $173.05 | Up $0.10 | $173.17 | $172.90 | 1,700 |
| 09:46 AM | $172.95 | Up $0.63 | $173.30 | $172.39 | 5,400 |
| 09:45 AM | $172.32 | Down $ -0.22 | $173.11 | $172.25 | 5,500 |
| 09:44 AM | $172.54 | Down $ -0.20 | $172.65 | $172.44 | 2,900 |
| 09:43 AM | $172.74 | Up $0.53 | $172.92 | $172.21 | 2,400 |
| 09:42 AM | $172.21 | Down $ -0.12 | $172.26 | $171.97 | 5,100 |
| 09:41 AM | $172.33 | Up $0.11 | $172.47 | $171.97 | 2,700 |
| 09:40 AM | $172.22 | Down $ -0.02 | $172.47 | $171.88 | 6,800 |
| 09:39 AM | $172.24 | Down $ -0.54 | $172.62 | $172.23 | 1,400 |
| 09:38 AM | $172.78 | Up $0.26 | $172.78 | $172.78 | 200 |
| 09:37 AM | $172.52 | Up $0.02 | $172.52 | $172.42 | 2,100 |
| 09:36 AM | $172.50 | Down $ -1.31 | $173.48 | $172.50 | 1,300 |
| 09:35 AM | $173.81 | Down $ -1.13 | $174.18 | $173.81 | 1,400 |
| 09:34 AM | $174.94 | Up $0.49 | $174.94 | $174.22 | 1,600 |
| 09:33 AM | $174.45 | Up $0.97 | $174.45 | $173.33 | 2,800 |
| 09:32 AM | $173.48 | Up $0.65 | $173.50 | $172.91 | 700 |
| 09:31 AM | $172.83 | Up $0.03 | $172.83 | $172.71 | 400 |
| 09:30 AM | $172.80 | Down $ -1.70 | $172.81 | $171.38 | 10,200 |
| Previous close | $174.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-06-2025 | $177.93 | $177.13 | $179.21 | $176.52 | 432,300 |
| 11-06-2025 | $174.50 | $175.48 | $176.89 | $172.86 | 550,300 |
| 10-06-2025 | $166.12 | $162.85 | $166.28 | $161.40 | 512,500 |
| 09-06-2025 | $167.83 | $165.50 | $168.40 | $164.90 | 520,800 |
| 06-06-2025 | $165.52 | $164.53 | $166.24 | $164.00 | 210,000 |
| 05-06-2025 | $163.08 | $166.31 | $166.33 | $162.04 | 247,800 |
| 04-06-2025 | $163.93 | $163.28 | $164.20 | $161.47 | 336,200 |
| 03-06-2025 | $166.56 | $164.06 | $166.77 | $163.35 | 332,100 |
| 02-06-2025 | $159.81 | $157.12 | $160.24 | $156.84 | 222,900 |
| 30-05-2025 | $158.92 | $154.28 | $158.92 | $152.56 | 1,790,700 |
| 29-05-2025 | $160.74 | $160.99 | $161.70 | $159.11 | 219,200 |
| 28-05-2025 | $163.51 | $161.77 | $165.07 | $161.77 | 292,500 |
| 27-05-2025 | $164.24 | $166.34 | $166.34 | $162.11 | 386,000 |
| 26-05-2025 | $169.21 | $168.48 | $170.34 | $168.47 | 123,600 |
| 23-05-2025 | $163.99 | $164.19 | $166.45 | $162.98 | 332,400 |
| 22-05-2025 | $164.09 | $164.48 | $166.36 | $163.56 | 498,500 |
| 21-05-2025 | $158.17 | $161.80 | $161.92 | $156.47 | 568,300 |
| 20-05-2025 | $156.77 | $156.40 | $157.09 | $153.74 | 437,200 |
| 16-05-2025 | $158.34 | $156.46 | $158.43 | $156.00 | 520,700 |
| 15-05-2025 | $155.64 | $155.15 | $157.07 | $154.48 | 449,300 |
| 14-05-2025 | $158.62 | $156.25 | $158.98 | $154.70 | 630,700 |
| 13-05-2025 | $153.13 | $152.99 | $154.49 | $152.32 | 505,600 |
| 12-05-2025 | $140.33 | $138.89 | $140.89 | $138.37 | 526,800 |
| 09-05-2025 | $129.69 | $130.81 | $130.95 | $128.70 | 415,600 |
| 08-05-2025 | $134.05 | $133.23 | $135.70 | $132.91 | 477,700 |
| 07-05-2025 | $133.47 | $131.70 | $133.82 | $129.60 | 707,400 |
| 06-05-2025 | $131.05 | $126.26 | $131.87 | $126.13 | 459,900 |
| 05-05-2025 | $127.56 | $127.96 | $129.39 | $127.18 | 266,700 |
| 02-05-2025 | $129.94 | $130.78 | $133.33 | $129.69 | 346,200 |
| 01-05-2025 | $123.51 | $126.52 | $127.34 | $123.26 | 399,200 |
Graphs are not available, please refer to the detailed table