Quotes and Market Data
Find a quote
CELESTICA INC
137.67 Up 0.69 (0.50 %)
Delayed : 2025/03/21 17:40:00
- Previous close $136.98
- Opening $135.77
- Price Ask $137.50
- Price Bid $137.50
- Size Bid 4
- Size Ask 3
- Today High $138.53
- Today Low $131.71
- 52 Weeks High $206.57
- 52 Weeks Low $55.10
- Volume 811,316
Fundamentals
- P/E Ratio : 26.53
- Earnings/Share : 1.18
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 15,964.09
- Shares Out (M) : 115.96
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $137.67 | Up $0.07 | $137.67 | $137.67 | 218,300 |
| 03:59 PM | $137.60 | Down $ -0.20 | $137.83 | $137.60 | 13,800 |
| 03:58 PM | $137.80 | Up $0.04 | $137.80 | $137.72 | 2,800 |
| 03:57 PM | $137.76 | Down $ -0.11 | $137.89 | $137.76 | 4,900 |
| 03:56 PM | $137.87 | Down $ -0.04 | $138.02 | $137.87 | 4,100 |
| 03:55 PM | $137.91 | Down $ -0.27 | $138.27 | $137.84 | 7,000 |
| 03:54 PM | $138.18 | Down $ -0.16 | $138.42 | $138.18 | 3,600 |
| 03:53 PM | $138.34 | Up $0.14 | $138.45 | $138.17 | 2,300 |
| 03:52 PM | $138.20 | Up $0.18 | $138.20 | $137.98 | 4,600 |
| 03:51 PM | $138.02 | Up $0.11 | $138.12 | $137.72 | 5,300 |
| 03:50 PM | $137.91 | Up $0.11 | $138.09 | $137.66 | 9,500 |
| 03:49 PM | $137.80 | Down $ -0.12 | $137.88 | $137.74 | 2,400 |
| 03:48 PM | $137.92 | Up $0.18 | $137.92 | $137.72 | 2,900 |
| 03:47 PM | $137.74 | Up $0.04 | $137.80 | $137.58 | 2,200 |
| 03:46 PM | $137.70 | Down $ -0.01 | $137.78 | $137.69 | 2,100 |
| 03:45 PM | $137.71 | Down $ -0.08 | $137.77 | $137.69 | 600 |
| 03:44 PM | $137.79 | Down $ -0.06 | $137.79 | $137.71 | 1,600 |
| 03:43 PM | $137.85 | Up $0.24 | $137.85 | $137.63 | 900 |
| 03:42 PM | $137.61 | Up $0.24 | $137.61 | $137.41 | 1,800 |
| 03:41 PM | $137.37 | Down $ -0.03 | $137.39 | $137.28 | 500 |
| 03:40 PM | $137.40 | Down $ -0.16 | $137.50 | $137.35 | 1,300 |
| 03:39 PM | $137.56 | Down $ -0.16 | $137.69 | $137.56 | 300 |
| 03:38 PM | $137.72 | Down $ -0.14 | $137.80 | $137.69 | 1,300 |
| 03:37 PM | $137.86 | Up $0.26 | $137.86 | $137.69 | 1,800 |
| 03:36 PM | $137.60 | Up $0.05 | $137.60 | $137.34 | 2,300 |
| 03:35 PM | $137.55 | Down $ -0.01 | $137.55 | $137.41 | 2,800 |
| 03:34 PM | $137.56 | Down $ -0.09 | $137.63 | $137.54 | 600 |
| 03:33 PM | $137.65 | Down $ -0.21 | $137.81 | $137.65 | 1,400 |
| 03:32 PM | $137.86 | Up $0.07 | $137.86 | $137.78 | 1,700 |
| 03:31 PM | $137.79 | Up $0.19 | $137.79 | $137.60 | 2,100 |
| 03:30 PM | $137.60 | Down $ -0.01 | $137.71 | $137.58 | 2,100 |
| 03:29 PM | $137.61 | Down $ -0.11 | $137.78 | $137.61 | 800 |
| 03:28 PM | $137.72 | Up $0.14 | $137.72 | $137.66 | 700 |
| 03:27 PM | $137.58 | Down $ -0.12 | $137.68 | $137.58 | 500 |
| 03:26 PM | $137.70 | Down $ -0.05 | $137.75 | $137.70 | 800 |
| 03:25 PM | $137.75 | Down $ -0.12 | $137.86 | $137.75 | 800 |
| 03:24 PM | $137.87 | Up $0.05 | $137.88 | $137.77 | 900 |
| 03:23 PM | $137.82 | Up $0.12 | $137.83 | $137.73 | 700 |
| 03:22 PM | $137.70 | Up $0.09 | $137.77 | $137.60 | 1,000 |
| 03:21 PM | $137.61 | Down $ -0.24 | $137.77 | $137.61 | 1,200 |
| 03:20 PM | $137.85 | Down $ -0.14 | $137.99 | $137.76 | 2,000 |
| 03:19 PM | $137.99 | Down $ -0.05 | $138.04 | $137.99 | 300 |
| 03:18 PM | $138.04 | Up $0.14 | $138.04 | $137.90 | 1,000 |
| 03:16 PM | $137.90 | Down $ -0.10 | $138.11 | $137.90 | 800 |
| 03:16 PM | $137.90 | Up $0.00 | $138.11 | $137.90 | 0 |
| 03:15 PM | $138.00 | Down $ -0.21 | $138.11 | $138.00 | 700 |
| 03:14 PM | $138.21 | Up $0.08 | $138.21 | $138.06 | 800 |
| 03:13 PM | $138.13 | Up $0.17 | $138.13 | $138.07 | 500 |
| 03:12 PM | $137.96 | Down $ -0.07 | $137.97 | $137.95 | 600 |
| 03:11 PM | $138.03 | Up $0.14 | $138.03 | $137.94 | 600 |
| 03:10 PM | $137.89 | Up $0.03 | $137.91 | $137.88 | 900 |
| 03:09 PM | $137.86 | Down $ -0.28 | $138.18 | $137.86 | 1,000 |
| 03:08 PM | $138.14 | Down $ -0.13 | $138.29 | $138.13 | 900 |
| 03:07 PM | $138.27 | Up $0.12 | $138.27 | $138.11 | 600 |
| 03:06 PM | $138.15 | Down $ -0.21 | $138.32 | $138.15 | 700 |
| 03:05 PM | $138.36 | Up $0.18 | $138.36 | $138.20 | 800 |
| 03:04 PM | $138.18 | Up $0.05 | $138.18 | $137.88 | 1,800 |
| 03:03 PM | $138.13 | Down $ -0.09 | $138.14 | $138.04 | 600 |
| 03:02 PM | $138.22 | Down $ -0.05 | $138.28 | $138.10 | 1,000 |
| 03:01 PM | $138.27 | Down $ -0.11 | $138.28 | $138.16 | 1,200 |
| 03:00 PM | $138.38 | Up $0.13 | $138.38 | $138.20 | 1,300 |
| 02:59 PM | $138.25 | Down $ -0.12 | $138.46 | $138.25 | 1,300 |
| 02:58 PM | $138.37 | Down $ -0.02 | $138.37 | $138.29 | 200 |
| 02:57 PM | $138.39 | Up $0.15 | $138.39 | $138.31 | 300 |
| 02:56 PM | $138.24 | Down $ -0.02 | $138.24 | $138.24 | 200 |
| 02:55 PM | $138.26 | Up $0.29 | $138.26 | $137.99 | 1,400 |
| 02:54 PM | $137.97 | Up $0.11 | $137.97 | $137.80 | 1,400 |
| 02:53 PM | $137.86 | Down $ -0.09 | $137.88 | $137.86 | 1,600 |
| 02:52 PM | $137.95 | Down $ -0.22 | $138.23 | $137.95 | 500 |
| 02:51 PM | $138.17 | Down $ -0.14 | $138.25 | $138.17 | 600 |
| 02:50 PM | $138.31 | Down $ -0.05 | $138.41 | $138.31 | 500 |
| 02:49 PM | $138.36 | Up $0.09 | $138.36 | $138.36 | 100 |
| 02:48 PM | $138.27 | Down $ -0.06 | $138.36 | $138.27 | 200 |
| 02:47 PM | $138.33 | Up $0.14 | $138.33 | $138.12 | 2,400 |
| 02:46 PM | $138.19 | Down $ -0.04 | $138.19 | $138.13 | 500 |
| 02:45 PM | $138.23 | Up $0.00 | $138.23 | $138.22 | 1,000 |
| 02:44 PM | $138.23 | Down $ -0.08 | $138.32 | $138.23 | 200 |
| 02:43 PM | $138.31 | Down $ -0.06 | $138.48 | $138.24 | 1,700 |
| 02:42 PM | $138.37 | Down $ -0.13 | $138.53 | $138.30 | 1,200 |
| 02:41 PM | $138.50 | Up $0.07 | $138.50 | $138.48 | 900 |
| 02:40 PM | $138.43 | Up $0.04 | $138.47 | $138.39 | 2,000 |
| 02:39 PM | $138.39 | Up $0.04 | $138.41 | $138.30 | 1,200 |
| 02:37 PM | $138.35 | Up $0.07 | $138.35 | $138.27 | 700 |
| 02:37 PM | $138.35 | Up $0.00 | $138.35 | $138.27 | 0 |
| 02:36 PM | $138.28 | Down $ -0.02 | $138.28 | $138.18 | 400 |
| 02:35 PM | $138.30 | Up $0.16 | $138.30 | $138.17 | 600 |
| 02:34 PM | $138.14 | Up $0.18 | $138.14 | $138.12 | 200 |
| 02:33 PM | $137.96 | Down $ -0.23 | $138.12 | $137.96 | 700 |
| 02:32 PM | $138.19 | Down $ -0.16 | $138.25 | $138.19 | 1,200 |
| 02:31 PM | $138.35 | Up $0.18 | $138.35 | $138.19 | 4,700 |
| 02:30 PM | $138.17 | Up $0.09 | $138.17 | $138.13 | 900 |
| 02:29 PM | $138.08 | Up $0.10 | $138.09 | $138.02 | 900 |
| 02:28 PM | $137.98 | Up $0.05 | $138.01 | $137.88 | 500 |
| 02:27 PM | $137.93 | Up $0.04 | $137.93 | $137.90 | 300 |
| 02:25 PM | $137.89 | Down $ -0.01 | $137.89 | $137.78 | 600 |
| 02:25 PM | $137.89 | Up $0.00 | $137.89 | $137.78 | 0 |
| 02:24 PM | $137.90 | Up $0.15 | $137.90 | $137.74 | 1,200 |
| 02:23 PM | $137.75 | Down $ -0.38 | $138.10 | $137.75 | 1,700 |
| 02:22 PM | $138.13 | Down $ -0.07 | $138.13 | $138.07 | 400 |
| 02:21 PM | $138.20 | Up $0.13 | $138.20 | $138.17 | 200 |
| 02:20 PM | $138.07 | Down $ -0.07 | $138.07 | $138.07 | 200 |
| 02:18 PM | $138.14 | Up $0.11 | $138.14 | $138.05 | 800 |
| 02:18 PM | $138.14 | Up $0.00 | $138.14 | $138.05 | 0 |
| 02:16 PM | $138.03 | Up $0.26 | $138.03 | $137.85 | 2,200 |
| 02:16 PM | $138.03 | Up $0.00 | $138.03 | $137.85 | 0 |
| 02:15 PM | $137.77 | Down $ -0.02 | $137.85 | $137.77 | 500 |
| 02:14 PM | $137.79 | Up $0.10 | $137.82 | $137.79 | 500 |
| 02:13 PM | $137.69 | Down $ -0.12 | $137.80 | $137.67 | 700 |
| 02:12 PM | $137.81 | Up $0.15 | $137.81 | $137.74 | 500 |
| 02:11 PM | $137.66 | Down $ -0.07 | $137.74 | $137.66 | 500 |
| 02:10 PM | $137.73 | Down $ -0.13 | $137.79 | $137.62 | 800 |
| 02:09 PM | $137.86 | Up $0.07 | $137.86 | $137.80 | 500 |
| 02:08 PM | $137.79 | Up $0.01 | $137.87 | $137.65 | 800 |
| 02:07 PM | $137.78 | Up $0.09 | $137.78 | $137.73 | 300 |
| 02:06 PM | $137.69 | Up $0.04 | $137.69 | $137.49 | 1,100 |
| 02:05 PM | $137.65 | Up $0.11 | $137.67 | $137.52 | 2,100 |
| 02:04 PM | $137.54 | Up $0.09 | $137.62 | $137.51 | 1,400 |
| 02:03 PM | $137.45 | Up $0.20 | $137.50 | $137.31 | 2,200 |
| 02:01 PM | $137.25 | Up $0.26 | $137.25 | $137.06 | 1,600 |
| 02:01 PM | $137.25 | Up $0.00 | $137.25 | $137.06 | 0 |
| 02:00 PM | $136.99 | Up $0.12 | $137.10 | $136.91 | 1,100 |
| 01:59 PM | $136.87 | Down $ -0.02 | $136.95 | $136.87 | 300 |
| 01:58 PM | $136.89 | Up $0.20 | $136.90 | $136.80 | 800 |
| 01:57 PM | $136.69 | Down $ -0.24 | $136.88 | $136.69 | 700 |
| 01:56 PM | $136.93 | Up $0.12 | $136.93 | $136.76 | 400 |
| 01:55 PM | $136.81 | Up $0.12 | $136.89 | $136.78 | 1,900 |
| 01:54 PM | $136.69 | Down $ -0.09 | $136.69 | $136.61 | 500 |
| 01:53 PM | $136.78 | Down $ -0.01 | $136.78 | $136.75 | 600 |
| 01:52 PM | $136.79 | Down $ -0.04 | $136.79 | $136.77 | 300 |
| 01:51 PM | $136.83 | Up $0.13 | $136.83 | $136.77 | 500 |
| 01:50 PM | $136.70 | Up $0.01 | $136.77 | $136.70 | 200 |
| 01:49 PM | $136.69 | Down $ -0.19 | $136.93 | $136.60 | 2,300 |
| 01:48 PM | $136.88 | Up $0.15 | $136.88 | $136.80 | 400 |
| 01:47 PM | $136.73 | Down $ -0.18 | $136.81 | $136.73 | 500 |
| 01:46 PM | $136.91 | Up $0.07 | $137.02 | $136.85 | 800 |
| 01:45 PM | $136.84 | Up $0.12 | $136.84 | $136.78 | 600 |
| 01:44 PM | $136.72 | Down $ -0.18 | $136.90 | $136.72 | 500 |
| 01:43 PM | $136.90 | Up $0.12 | $136.92 | $136.75 | 1,100 |
| 01:42 PM | $136.78 | Down $ -0.09 | $136.78 | $136.78 | 200 |
| 01:41 PM | $136.87 | Down $ -0.23 | $136.98 | $136.87 | 600 |
| 01:40 PM | $137.10 | Down $ -0.02 | $137.12 | $137.10 | 500 |
| 01:38 PM | $137.12 | Up $0.13 | $137.12 | $137.00 | 300 |
| 01:38 PM | $137.12 | Up $0.00 | $137.12 | $137.00 | 0 |
| 01:37 PM | $136.99 | Down $ -0.14 | $137.15 | $136.99 | 800 |
| 01:36 PM | $137.13 | Up $0.19 | $137.13 | $136.99 | 500 |
| 01:35 PM | $136.94 | Up $0.07 | $136.96 | $136.84 | 1,000 |
| 01:34 PM | $136.87 | Up $0.14 | $136.87 | $136.83 | 400 |
| 01:33 PM | $136.73 | Down $ -0.11 | $136.88 | $136.73 | 500 |
| 01:32 PM | $136.84 | Up $0.22 | $136.84 | $136.63 | 700 |
| 01:31 PM | $136.62 | Down $ -0.02 | $136.62 | $136.62 | 100 |
| 01:30 PM | $136.64 | Down $ -0.12 | $136.78 | $136.62 | 2,200 |
| 01:29 PM | $136.76 | Up $0.00 | $136.76 | $136.67 | 200 |
| 01:28 PM | $136.76 | Up $0.20 | $136.76 | $136.59 | 500 |
| 01:27 PM | $136.56 | Down $ -0.19 | $136.61 | $136.56 | 900 |
| 01:26 PM | $136.75 | Down $ -0.15 | $136.82 | $136.75 | 200 |
| 01:25 PM | $136.90 | Down $ -0.11 | $137.04 | $136.82 | 600 |
| 01:24 PM | $137.01 | Up $0.13 | $137.01 | $136.88 | 300 |
| 01:23 PM | $136.88 | Down $ -0.14 | $137.10 | $136.88 | 1,200 |
| 01:22 PM | $137.02 | Up $0.13 | $137.08 | $136.99 | 400 |
| 01:21 PM | $136.89 | Up $0.14 | $136.89 | $136.65 | 600 |
| 01:20 PM | $136.75 | Down $ -0.02 | $136.75 | $136.62 | 300 |
| 01:19 PM | $136.77 | Down $ -0.01 | $136.77 | $136.77 | 100 |
| 01:18 PM | $136.78 | Up $0.03 | $136.78 | $136.78 | 300 |
| 01:17 PM | $136.75 | Down $ -0.31 | $136.88 | $136.75 | 700 |
| 01:16 PM | $137.06 | Up $0.07 | $137.06 | $136.96 | 400 |
| 01:15 PM | $136.99 | Up $0.04 | $136.99 | $136.82 | 1,000 |
| 01:13 PM | $136.95 | Down $ -0.09 | $137.14 | $136.95 | 1,500 |
| 01:13 PM | $136.95 | Up $0.00 | $137.14 | $136.95 | 0 |
| 01:12 PM | $137.04 | Down $ -0.01 | $137.15 | $137.04 | 800 |
| 01:11 PM | $137.05 | Down $ -0.40 | $137.34 | $137.02 | 800 |
| 01:10 PM | $137.45 | Down $ -0.14 | $137.55 | $137.45 | 400 |
| 01:09 PM | $137.59 | Down $ -0.02 | $137.71 | $137.59 | 400 |
| 01:08 PM | $137.61 | Up $0.04 | $137.61 | $137.54 | 500 |
| 01:07 PM | $137.57 | Down $ -0.22 | $137.57 | $137.57 | 100 |
| 01:06 PM | $137.79 | Down $ -0.06 | $137.92 | $137.79 | 200 |
| 01:05 PM | $137.85 | Down $ -0.09 | $137.87 | $137.70 | 3,500 |
| 01:04 PM | $137.94 | Down $ -0.02 | $137.94 | $137.83 | 1,200 |
| 01:03 PM | $137.96 | Down $ -0.19 | $138.03 | $137.96 | 1,000 |
| 01:02 PM | $138.15 | Up $0.46 | $138.15 | $137.72 | 2,100 |
| 01:01 PM | $137.69 | Down $ -0.26 | $137.88 | $137.69 | 1,000 |
| 01:00 PM | $137.95 | Down $ -0.18 | $137.96 | $137.86 | 700 |
| 12:59 PM | $138.13 | Up $0.07 | $138.16 | $138.07 | 1,400 |
| 12:58 PM | $138.06 | Up $0.22 | $138.06 | $137.92 | 4,900 |
| 12:57 PM | $137.84 | Down $ -0.04 | $137.88 | $137.80 | 4,700 |
| 12:55 PM | $137.88 | Up $0.10 | $137.88 | $137.71 | 400 |
| 12:55 PM | $137.88 | Up $0.00 | $137.88 | $137.71 | 0 |
| 12:54 PM | $137.78 | Up $0.14 | $137.78 | $137.74 | 1,000 |
| 12:53 PM | $137.64 | Down $ -0.13 | $137.71 | $137.62 | 400 |
| 12:52 PM | $137.77 | Down $ -0.10 | $137.77 | $137.77 | 100 |
| 12:51 PM | $137.87 | Up $0.05 | $137.87 | $137.73 | 400 |
| 12:50 PM | $137.82 | Down $ -0.11 | $137.92 | $137.82 | 300 |
| 12:49 PM | $137.93 | Up $0.12 | $137.93 | $137.93 | 100 |
| 12:48 PM | $137.81 | Up $0.00 | $137.99 | $137.81 | 200 |
| 12:47 PM | $137.81 | Up $0.12 | $137.81 | $137.81 | 100 |
| 12:46 PM | $137.69 | Up $0.10 | $137.69 | $137.66 | 900 |
| 12:45 PM | $137.59 | Up $0.20 | $137.62 | $137.40 | 800 |
| 12:44 PM | $137.39 | Up $0.16 | $137.39 | $137.30 | 800 |
| 12:43 PM | $137.23 | Down $ -0.20 | $137.29 | $137.23 | 300 |
| 12:40 PM | $137.43 | Down $ -0.18 | $137.60 | $137.31 | 1,400 |
| 12:40 PM | $137.43 | Up $0.00 | $137.60 | $137.31 | 0 |
| 12:40 PM | $137.43 | Up $0.00 | $137.60 | $137.31 | 0 |
| 12:39 PM | $137.61 | Down $ -0.07 | $137.70 | $137.51 | 1,000 |
| 12:37 PM | $137.68 | Up $0.00 | $137.75 | $137.68 | 300 |
| 12:37 PM | $137.68 | Up $0.00 | $137.75 | $137.68 | 0 |
| 12:36 PM | $137.68 | Up $0.10 | $137.81 | $137.57 | 1,300 |
| 12:35 PM | $137.58 | Down $ -0.10 | $137.85 | $137.58 | 600 |
| 12:34 PM | $137.68 | Down $ -0.06 | $137.68 | $137.68 | 100 |
| 12:33 PM | $137.74 | Up $0.32 | $137.74 | $137.53 | 600 |
| 12:32 PM | $137.42 | Down $ -0.06 | $137.42 | $137.42 | 100 |
| 12:31 PM | $137.48 | Up $0.06 | $137.52 | $137.48 | 400 |
| 12:30 PM | $137.42 | Up $0.22 | $137.42 | $137.20 | 400 |
| 12:29 PM | $137.20 | Down $ -0.34 | $137.58 | $137.20 | 800 |
| 12:28 PM | $137.54 | Down $ -0.03 | $137.55 | $137.54 | 200 |
| 12:27 PM | $137.57 | Down $ -0.09 | $137.57 | $137.57 | 100 |
| 12:26 PM | $137.66 | Up $0.02 | $137.70 | $137.62 | 800 |
| 12:25 PM | $137.64 | Down $ -0.05 | $137.64 | $137.64 | 100 |
| 12:24 PM | $137.69 | Up $0.04 | $137.72 | $137.67 | 1,700 |
| 12:23 PM | $137.65 | Up $0.23 | $137.65 | $137.49 | 700 |
| 12:22 PM | $137.42 | Down $ -0.08 | $137.43 | $137.42 | 200 |
| 12:21 PM | $137.50 | Down $ -0.09 | $137.72 | $137.49 | 700 |
| 12:20 PM | $137.59 | Up $0.13 | $137.59 | $137.37 | 1,000 |
| 12:19 PM | $137.46 | Up $0.17 | $137.46 | $137.39 | 400 |
| 12:18 PM | $137.29 | Up $0.11 | $137.41 | $137.23 | 3,300 |
| 12:17 PM | $137.18 | Up $0.14 | $137.18 | $137.15 | 400 |
| 12:16 PM | $137.04 | Down $ -0.16 | $137.21 | $137.04 | 1,500 |
| 12:15 PM | $137.20 | Up $0.15 | $137.20 | $137.04 | 2,100 |
| 12:14 PM | $137.05 | Down $ -0.12 | $137.12 | $137.05 | 2,000 |
| 12:13 PM | $137.17 | Up $0.28 | $137.24 | $136.99 | 1,500 |
| 12:12 PM | $136.89 | Up $0.13 | $137.00 | $136.87 | 900 |
| 12:11 PM | $136.76 | Up $0.12 | $136.78 | $136.56 | 1,100 |
| 12:10 PM | $136.64 | Up $0.06 | $136.64 | $136.52 | 200 |
| 12:09 PM | $136.58 | Down $ -0.10 | $136.64 | $136.42 | 800 |
| 12:08 PM | $136.68 | Up $0.03 | $136.76 | $136.65 | 500 |
| 12:07 PM | $136.65 | Down $ -0.01 | $136.65 | $136.53 | 800 |
| 12:06 PM | $136.66 | Up $0.25 | $136.66 | $136.46 | 1,400 |
| 12:05 PM | $136.41 | Up $0.19 | $136.41 | $136.28 | 1,000 |
| 12:04 PM | $136.22 | Up $0.05 | $136.25 | $136.18 | 500 |
| 12:03 PM | $136.17 | Down $ -0.04 | $136.29 | $136.10 | 1,600 |
| 12:02 PM | $136.21 | Up $0.02 | $136.25 | $135.99 | 2,400 |
| 12:01 PM | $136.19 | Down $ -0.10 | $136.43 | $136.10 | 1,500 |
| 12:00 PM | $136.29 | Up $0.00 | $136.30 | $136.24 | 1,000 |
| 11:59 AM | $136.29 | Down $ -0.16 | $136.43 | $136.27 | 1,200 |
| 11:58 AM | $136.45 | Up $0.21 | $136.50 | $136.34 | 500 |
| 11:57 AM | $136.24 | Down $ -0.13 | $136.39 | $136.24 | 200 |
| 11:56 AM | $136.37 | Up $0.13 | $136.37 | $136.37 | 300 |
| 11:55 AM | $136.24 | Down $ -0.02 | $136.38 | $136.24 | 500 |
| 11:54 AM | $136.26 | Up $0.10 | $136.26 | $135.97 | 700 |
| 11:53 AM | $136.16 | Down $ -0.04 | $136.16 | $135.89 | 1,100 |
| 11:52 AM | $136.20 | Up $0.08 | $136.20 | $136.06 | 400 |
| 11:51 AM | $136.12 | Up $0.14 | $136.12 | $135.96 | 500 |
| 11:50 AM | $135.98 | Down $ -0.22 | $136.19 | $135.98 | 1,800 |
| 11:49 AM | $136.20 | Down $ -0.02 | $136.33 | $136.20 | 200 |
| 11:48 AM | $136.22 | Down $ -0.04 | $136.38 | $136.22 | 1,200 |
| 11:47 AM | $136.26 | Up $0.16 | $136.26 | $136.17 | 200 |
| 11:46 AM | $136.10 | Up $0.10 | $136.10 | $135.95 | 400 |
| 11:44 AM | $136.00 | Down $ -0.09 | $136.19 | $136.00 | 400 |
| 11:44 AM | $136.00 | Up $0.00 | $136.19 | $136.00 | 0 |
| 11:43 AM | $136.09 | Up $0.13 | $136.10 | $136.09 | 900 |
| 11:42 AM | $135.96 | Down $ -0.30 | $136.20 | $135.96 | 1,100 |
| 11:41 AM | $136.26 | Down $ -0.25 | $136.39 | $136.26 | 1,000 |
| 11:40 AM | $136.51 | Up $0.08 | $136.51 | $136.22 | 900 |
| 11:39 AM | $136.43 | Up $0.13 | $136.43 | $136.39 | 300 |
| 11:38 AM | $136.30 | Up $0.00 | $136.48 | $136.30 | 1,200 |
| 11:37 AM | $136.30 | Up $0.06 | $136.41 | $136.30 | 400 |
| 11:36 AM | $136.24 | Down $ -0.03 | $136.38 | $136.24 | 800 |
| 11:35 AM | $136.27 | Down $ -0.45 | $136.70 | $136.26 | 7,500 |
| 11:34 AM | $136.72 | Down $ -0.12 | $136.80 | $136.72 | 200 |
| 11:33 AM | $136.84 | Down $ -0.12 | $136.97 | $136.84 | 700 |
| 11:32 AM | $136.96 | Down $ -0.19 | $137.30 | $136.96 | 3,500 |
| 11:31 AM | $137.15 | Up $0.28 | $137.15 | $136.96 | 3,300 |
| 11:30 AM | $136.87 | Up $0.09 | $136.96 | $136.76 | 2,900 |
| 11:29 AM | $136.78 | Down $ -0.16 | $136.81 | $136.78 | 400 |
| 11:28 AM | $136.94 | Up $0.30 | $136.94 | $136.73 | 900 |
| 11:27 AM | $136.64 | Down $ -0.18 | $136.77 | $136.63 | 600 |
| 11:25 AM | $136.82 | Up $0.00 | $136.89 | $136.80 | 400 |
| 11:25 AM | $136.82 | Up $0.00 | $136.89 | $136.80 | 0 |
| 11:24 AM | $136.82 | Up $0.00 | $136.93 | $136.75 | 600 |
| 11:23 AM | $136.82 | Down $ -0.17 | $136.95 | $136.82 | 600 |
| 11:22 AM | $136.99 | Up $0.28 | $137.07 | $136.77 | 1,500 |
| 11:21 AM | $136.71 | Up $0.07 | $136.77 | $136.71 | 500 |
| 11:20 AM | $136.64 | Up $0.07 | $136.64 | $136.56 | 600 |
| 11:19 AM | $136.57 | Down $ -0.11 | $136.57 | $136.55 | 400 |
| 11:18 AM | $136.68 | Down $ -0.07 | $136.79 | $136.58 | 1,400 |
| 11:17 AM | $136.75 | Up $0.27 | $136.75 | $136.47 | 9,800 |
| 11:16 AM | $136.48 | Down $ -0.05 | $136.59 | $136.46 | 5,400 |
| 11:15 AM | $136.53 | Down $ -0.30 | $136.68 | $136.46 | 2,100 |
| 11:14 AM | $136.83 | Down $ -0.06 | $136.83 | $136.63 | 3,000 |
| 11:13 AM | $136.89 | Down $ -0.23 | $137.08 | $136.89 | 800 |
| 11:12 AM | $137.12 | Down $ -0.08 | $137.12 | $137.12 | 200 |
| 11:11 AM | $137.20 | Up $0.11 | $137.20 | $137.09 | 800 |
| 11:10 AM | $137.09 | Down $ -0.01 | $137.14 | $137.09 | 900 |
| 11:08 AM | $137.10 | Up $0.00 | $137.10 | $137.00 | 700 |
| 11:08 AM | $137.10 | Up $0.00 | $137.10 | $137.00 | 0 |
| 11:07 AM | $137.10 | Up $0.13 | $137.10 | $137.00 | 800 |
| 11:06 AM | $136.97 | Up $0.03 | $137.15 | $136.97 | 700 |
| 11:05 AM | $136.94 | Up $0.26 | $136.94 | $136.59 | 1,200 |
| 11:04 AM | $136.68 | Up $0.02 | $136.79 | $136.50 | 1,400 |
| 11:03 AM | $136.66 | Down $ -0.06 | $136.72 | $136.66 | 400 |
| 11:02 AM | $136.72 | Down $ -0.25 | $136.92 | $136.69 | 900 |
| 11:01 AM | $136.97 | Up $0.11 | $137.00 | $136.94 | 1,700 |
| 11:00 AM | $136.86 | Up $0.21 | $136.94 | $136.72 | 2,900 |
| 10:59 AM | $136.65 | Up $0.13 | $136.65 | $136.41 | 1,000 |
| 10:58 AM | $136.52 | Up $0.25 | $136.52 | $136.24 | 1,600 |
| 10:57 AM | $136.27 | Down $ -0.32 | $136.39 | $136.27 | 500 |
| 10:56 AM | $136.59 | Up $0.76 | $136.59 | $135.94 | 1,100 |
| 10:55 AM | $135.83 | Up $0.06 | $135.83 | $135.81 | 200 |
| 10:54 AM | $135.77 | Up $0.13 | $135.77 | $135.69 | 800 |
| 10:53 AM | $135.64 | Up $0.11 | $135.64 | $135.47 | 1,000 |
| 10:52 AM | $135.53 | Up $0.10 | $135.53 | $135.34 | 400 |
| 10:51 AM | $135.43 | Down $ -0.27 | $135.67 | $135.43 | 1,000 |
| 10:50 AM | $135.70 | Up $0.01 | $135.80 | $135.70 | 300 |
| 10:49 AM | $135.69 | Down $ -0.11 | $135.80 | $135.69 | 500 |
| 10:48 AM | $135.80 | Up $0.35 | $135.80 | $135.57 | 600 |
| 10:47 AM | $135.45 | Down $ -0.07 | $135.54 | $135.45 | 600 |
| 10:46 AM | $135.52 | Down $ -0.17 | $135.85 | $135.52 | 1,500 |
| 10:45 AM | $135.69 | Up $0.00 | $135.69 | $135.55 | 1,100 |
| 10:44 AM | $135.69 | Up $0.28 | $135.69 | $135.44 | 1,200 |
| 10:43 AM | $135.41 | Up $0.37 | $135.41 | $135.17 | 1,100 |
| 10:42 AM | $135.04 | Down $ -0.14 | $135.14 | $135.03 | 2,400 |
| 10:41 AM | $135.18 | Down $ -0.34 | $135.61 | $135.18 | 600 |
| 10:40 AM | $135.52 | Up $0.25 | $135.52 | $135.15 | 1,400 |
| 10:39 AM | $135.27 | Down $ -0.41 | $135.68 | $135.27 | 500 |
| 10:38 AM | $135.68 | Down $ -0.16 | $135.89 | $135.68 | 400 |
| 10:37 AM | $135.84 | Up $0.10 | $135.89 | $135.70 | 1,000 |
| 10:36 AM | $135.74 | Down $ -0.11 | $136.01 | $135.74 | 900 |
| 10:35 AM | $135.85 | Down $ -0.27 | $136.11 | $135.85 | 1,100 |
| 10:34 AM | $136.12 | Up $0.09 | $136.25 | $136.04 | 900 |
| 10:33 AM | $136.03 | Up $0.18 | $136.06 | $135.94 | 600 |
| 10:32 AM | $135.85 | Up $0.22 | $135.85 | $135.57 | 1,500 |
| 10:31 AM | $135.63 | Down $ -0.24 | $135.72 | $135.50 | 900 |
| 10:30 AM | $135.87 | Up $0.14 | $136.09 | $135.76 | 1,500 |
| 10:29 AM | $135.73 | Down $ -0.10 | $135.94 | $135.73 | 300 |
| 10:28 AM | $135.83 | Down $ -0.23 | $136.02 | $135.83 | 800 |
| 10:27 AM | $136.06 | Down $ -0.44 | $136.39 | $136.06 | 900 |
| 10:26 AM | $136.50 | Down $ -0.03 | $136.54 | $136.42 | 600 |
| 10:25 AM | $136.53 | Down $ -0.20 | $136.63 | $136.16 | 2,700 |
| 10:24 AM | $136.73 | Up $0.04 | $137.09 | $136.73 | 3,600 |
| 10:23 AM | $136.69 | Up $0.27 | $136.69 | $136.35 | 4,500 |
| 10:22 AM | $136.42 | Up $0.55 | $136.42 | $135.98 | 800 |
| 10:21 AM | $135.87 | Up $0.24 | $135.87 | $135.30 | 2,100 |
| 10:20 AM | $135.63 | Down $ -0.03 | $135.74 | $135.63 | 400 |
| 10:19 AM | $135.66 | Down $ -0.09 | $135.67 | $135.47 | 1,200 |
| 10:18 AM | $135.75 | Up $0.73 | $136.00 | $135.04 | 3,200 |
| 10:17 AM | $135.02 | Down $ -0.19 | $135.02 | $134.91 | 1,400 |
| 10:16 AM | $135.21 | Up $0.10 | $135.26 | $135.04 | 1,400 |
| 10:15 AM | $135.11 | Up $0.12 | $135.33 | $135.00 | 1,800 |
| 10:14 AM | $134.99 | Up $0.32 | $135.00 | $134.73 | 1,600 |
| 10:13 AM | $134.67 | Up $0.23 | $134.72 | $134.50 | 1,600 |
| 10:12 AM | $134.44 | Up $0.28 | $134.44 | $133.94 | 1,600 |
| 10:11 AM | $134.16 | Down $ -0.55 | $134.63 | $134.06 | 1,600 |
| 10:10 AM | $134.71 | Up $0.42 | $134.87 | $134.35 | 4,100 |
| 10:09 AM | $134.29 | Up $0.02 | $134.42 | $134.17 | 3,000 |
| 10:08 AM | $134.27 | Down $ -0.08 | $134.57 | $134.27 | 1,000 |
| 10:07 AM | $134.35 | Up $0.01 | $134.40 | $134.20 | 1,900 |
| 10:06 AM | $134.34 | Up $0.03 | $134.60 | $134.22 | 3,800 |
| 10:05 AM | $134.31 | Down $ -0.01 | $134.44 | $134.11 | 2,100 |
| 10:04 AM | $134.32 | Up $0.48 | $134.34 | $133.74 | 3,500 |
| 10:03 AM | $133.84 | Up $0.32 | $133.96 | $133.30 | 2,200 |
| 10:02 AM | $133.52 | Down $ -0.13 | $133.80 | $133.47 | 2,600 |
| 10:01 AM | $133.65 | Up $0.05 | $133.77 | $133.50 | 2,800 |
| 10:00 AM | $133.60 | Up $0.00 | $133.71 | $133.22 | 3,400 |
| 09:59 AM | $133.60 | Down $ -0.46 | $133.97 | $133.52 | 2,200 |
| 09:58 AM | $134.06 | Up $0.10 | $134.35 | $133.96 | 3,000 |
| 09:57 AM | $133.96 | Up $0.20 | $133.96 | $133.77 | 600 |
| 09:56 AM | $133.76 | Up $0.20 | $133.76 | $133.55 | 1,200 |
| 09:55 AM | $133.56 | Down $ -0.23 | $133.96 | $133.51 | 2,500 |
| 09:54 AM | $133.79 | Down $ -0.01 | $134.28 | $133.50 | 3,400 |
| 09:53 AM | $133.80 | Down $ -0.62 | $134.39 | $133.55 | 9,400 |
| 09:52 AM | $134.42 | Down $ -0.29 | $134.86 | $134.42 | 4,400 |
| 09:51 AM | $134.71 | Down $ -0.24 | $135.28 | $134.61 | 5,700 |
| 09:50 AM | $134.95 | Up $0.02 | $135.08 | $134.65 | 3,700 |
| 09:49 AM | $134.93 | Down $ -0.50 | $135.35 | $134.67 | 3,900 |
| 09:48 AM | $135.43 | Up $0.42 | $135.59 | $134.88 | 3,400 |
| 09:47 AM | $135.01 | Up $0.64 | $135.18 | $134.50 | 5,000 |
| 09:46 AM | $134.37 | Up $0.25 | $134.61 | $134.04 | 4,900 |
| 09:45 AM | $134.12 | Down $ -0.42 | $134.63 | $134.06 | 1,500 |
| 09:44 AM | $134.54 | Up $0.20 | $134.69 | $133.96 | 4,700 |
| 09:43 AM | $134.34 | Up $0.18 | $134.44 | $134.00 | 5,200 |
| 09:42 AM | $134.16 | Up $0.49 | $134.16 | $133.47 | 2,400 |
| 09:41 AM | $133.67 | Up $0.26 | $133.67 | $133.31 | 3,600 |
| 09:40 AM | $133.41 | Up $0.88 | $133.75 | $132.41 | 6,100 |
| 09:39 AM | $132.53 | Up $0.53 | $132.53 | $131.79 | 2,600 |
| 09:38 AM | $132.00 | Down $ -0.28 | $132.29 | $132.00 | 5,600 |
| 09:37 AM | $132.28 | Down $ -0.14 | $132.35 | $132.01 | 1,700 |
| 09:36 AM | $132.42 | Down $ -0.16 | $132.45 | $131.71 | 4,900 |
| 09:35 AM | $132.58 | Down $ -0.49 | $133.08 | $132.50 | 6,900 |
| 09:34 AM | $133.07 | Down $ -0.93 | $134.00 | $133.00 | 4,400 |
| 09:33 AM | $134.00 | Down $ -0.56 | $134.77 | $134.00 | 4,800 |
| 09:32 AM | $134.56 | Up $0.09 | $134.77 | $134.15 | 18,200 |
| 09:31 AM | $134.47 | Down $ -0.75 | $135.55 | $134.47 | 3,400 |
| 09:30 AM | $135.23 | Down $ -1.76 | $136.17 | $135.04 | 17,600 |
| Previous close | $136.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 18-03-2025 | $125.17 | $125.73 | $128.45 | $124.05 | 544,700 |
| 17-03-2025 | $131.08 | $131.04 | $132.75 | $130.46 | 302,300 |
| 14-03-2025 | $131.66 | $131.12 | $132.79 | $130.40 | 475,800 |
| 13-03-2025 | $124.82 | $124.79 | $127.08 | $123.47 | 436,100 |
| 12-03-2025 | $128.78 | $129.85 | $131.43 | $127.95 | 612,700 |
| 11-03-2025 | $124.75 | $121.47 | $125.50 | $120.06 | 625,700 |
| 10-03-2025 | $117.19 | $115.55 | $118.60 | $113.19 | 552,000 |
| 07-03-2025 | $125.78 | $120.97 | $125.84 | $115.81 | 861,100 |
| 06-03-2025 | $116.84 | $120.75 | $121.53 | $115.97 | 819,800 |
| 05-03-2025 | $130.38 | $129.61 | $131.84 | $128.60 | 634,500 |
| 04-03-2025 | $130.55 | $129.17 | $135.43 | $128.02 | 1,240,000 |
| 03-03-2025 | $134.49 | $141.98 | $143.46 | $131.91 | 1,228,300 |
| 28-02-2025 | $154.49 | $155.39 | $155.64 | $149.29 | 8,245,900 |
| 27-02-2025 | $155.95 | $157.78 | $164.35 | $155.52 | 851,300 |
| 26-02-2025 | $160.13 | $164.70 | $165.56 | $158.76 | 1,047,000 |
| 25-02-2025 | $151.82 | $149.36 | $152.75 | $146.41 | 889,200 |
| 24-02-2025 | $158.11 | $157.45 | $163.88 | $157.02 | 733,900 |
| 21-02-2025 | $169.73 | $180.93 | $182.68 | $168.87 | 738,200 |
| 20-02-2025 | $177.17 | $174.21 | $178.08 | $172.33 | 642,100 |
| 19-02-2025 | $187.31 | $186.91 | $192.98 | $185.84 | 486,500 |
| 18-02-2025 | $187.71 | $188.40 | $188.70 | $184.42 | 505,400 |
| 14-02-2025 | $187.37 | $183.01 | $188.14 | $182.28 | 374,000 |
| 13-02-2025 | $184.19 | $187.04 | $187.40 | $181.38 | 452,700 |
| 12-02-2025 | $184.74 | $182.94 | $187.20 | $182.61 | 413,100 |
| 11-02-2025 | $180.96 | $182.56 | $183.35 | $178.26 | 394,300 |
| 10-02-2025 | $186.33 | $184.38 | $187.59 | $181.84 | 554,000 |
| 07-02-2025 | $185.26 | $192.21 | $192.21 | $184.02 | 468,300 |
Graphs are not available, please refer to the detailed table