Quotes and Market Data
Find a quote
CELESTICA INC
292.32 Up 16.13 (5.52 %)
Delayed : 2025/09/03 17:40:00
- Previous close $276.19
- Opening $279.35
- Price Ask $288.70
- Price Bid $288.70
- Size Bid 1
- Size Ask 1
- Today High $292.86
- Today Low $275.62
- 52 Weeks High $301.19
- 52 Weeks Low $55.10
- Volume 945,415
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $292.32 | Down $ -0.14 | $292.32 | $292.32 | 33,600 |
| 03:59 PM | $292.46 | Up $0.28 | $292.51 | $292.07 | 11,900 |
| 03:58 PM | $292.18 | Up $0.13 | $292.49 | $292.13 | 13,800 |
| 03:57 PM | $292.05 | Up $0.38 | $292.19 | $291.73 | 8,800 |
| 03:56 PM | $291.67 | Up $0.24 | $291.89 | $291.34 | 4,000 |
| 03:55 PM | $291.43 | Down $ -0.33 | $292.10 | $291.36 | 5,800 |
| 03:54 PM | $291.76 | Up $0.01 | $291.84 | $291.69 | 1,100 |
| 03:53 PM | $291.75 | Down $ -0.15 | $291.87 | $291.61 | 2,000 |
| 03:52 PM | $291.90 | Up $0.03 | $292.10 | $291.78 | 7,500 |
| 03:51 PM | $291.87 | Up $0.43 | $291.88 | $291.49 | 1,100 |
| 03:50 PM | $291.44 | Up $0.70 | $291.59 | $290.80 | 9,100 |
| 03:49 PM | $290.74 | Up $0.11 | $290.74 | $290.57 | 1,300 |
| 03:48 PM | $290.63 | Down $ -0.01 | $290.67 | $290.47 | 2,000 |
| 03:47 PM | $290.64 | Up $0.16 | $290.64 | $290.48 | 1,900 |
| 03:46 PM | $290.48 | Down $ -0.12 | $290.56 | $290.41 | 600 |
| 03:45 PM | $290.60 | Down $ -0.02 | $290.60 | $290.42 | 6,200 |
| 03:44 PM | $290.62 | Up $0.31 | $290.62 | $290.16 | 1,400 |
| 03:43 PM | $290.31 | Up $0.05 | $290.50 | $290.17 | 3,400 |
| 03:42 PM | $290.26 | Up $0.16 | $290.41 | $290.14 | 3,800 |
| 03:40 PM | $290.10 | Up $0.08 | $290.10 | $289.95 | 1,000 |
| 03:40 PM | $290.10 | Up $0.00 | $290.10 | $289.95 | 0 |
| 03:39 PM | $290.02 | Down $ -0.03 | $290.04 | $289.95 | 1,400 |
| 03:38 PM | $290.05 | Down $ -0.02 | $290.19 | $290.05 | 1,500 |
| 03:37 PM | $290.07 | Up $0.15 | $290.07 | $289.81 | 2,700 |
| 03:36 PM | $289.92 | Up $0.15 | $289.92 | $289.77 | 900 |
| 03:35 PM | $289.77 | Up $0.16 | $289.99 | $289.60 | 2,200 |
| 03:34 PM | $289.61 | Up $0.14 | $289.64 | $289.56 | 1,200 |
| 03:33 PM | $289.47 | Up $0.23 | $289.50 | $289.27 | 1,000 |
| 03:32 PM | $289.24 | Up $0.24 | $289.24 | $289.07 | 1,100 |
| 03:31 PM | $289.00 | Down $ -0.10 | $289.03 | $288.89 | 1,100 |
| 03:30 PM | $289.10 | Up $0.24 | $289.11 | $288.93 | 1,600 |
| 03:29 PM | $288.86 | Up $0.27 | $289.00 | $288.69 | 1,400 |
| 03:28 PM | $288.59 | Down $ -0.31 | $288.86 | $288.55 | 1,400 |
| 03:27 PM | $288.90 | Up $0.02 | $288.97 | $288.86 | 600 |
| 03:26 PM | $288.88 | Up $0.00 | $288.88 | $288.81 | 200 |
| 03:25 PM | $288.88 | Down $ -0.36 | $289.08 | $288.75 | 2,300 |
| 03:24 PM | $289.24 | Up $0.24 | $289.24 | $289.08 | 500 |
| 03:23 PM | $289.00 | Up $0.00 | $289.07 | $289.00 | 300 |
| 03:22 PM | $289.00 | Down $ -0.14 | $289.10 | $288.83 | 1,800 |
| 03:21 PM | $289.14 | Up $0.16 | $289.24 | $289.05 | 700 |
| 03:20 PM | $288.98 | Down $ -0.16 | $289.14 | $288.86 | 1,200 |
| 03:19 PM | $289.14 | Up $0.35 | $289.14 | $288.86 | 1,000 |
| 03:18 PM | $288.79 | Up $0.09 | $288.81 | $288.53 | 1,800 |
| 03:17 PM | $288.70 | Up $0.05 | $288.70 | $288.63 | 600 |
| 03:16 PM | $288.65 | Down $ -0.20 | $288.70 | $288.65 | 400 |
| 03:15 PM | $288.85 | Up $0.25 | $288.85 | $288.70 | 600 |
| 03:14 PM | $288.60 | Down $ -0.01 | $288.60 | $288.60 | 100 |
| 03:13 PM | $288.61 | Up $0.07 | $288.61 | $288.60 | 300 |
| 03:12 PM | $288.54 | Down $ -0.18 | $288.93 | $288.52 | 1,400 |
| 03:11 PM | $288.72 | Down $ -0.15 | $288.79 | $288.58 | 700 |
| 03:10 PM | $288.87 | Down $ -0.09 | $288.88 | $288.73 | 800 |
| 03:09 PM | $288.96 | Down $ -0.04 | $289.07 | $288.96 | 500 |
| 03:08 PM | $289.00 | Up $0.06 | $289.00 | $288.86 | 400 |
| 03:07 PM | $288.94 | Up $0.23 | $289.07 | $288.73 | 1,200 |
| 03:06 PM | $288.71 | Up $0.25 | $288.78 | $288.49 | 1,100 |
| 03:05 PM | $288.46 | Up $0.81 | $288.53 | $287.65 | 2,100 |
| 03:04 PM | $287.65 | Down $ -0.07 | $287.79 | $287.65 | 500 |
| 03:03 PM | $287.72 | Down $ -0.28 | $288.00 | $287.72 | 900 |
| 03:02 PM | $288.00 | Up $0.25 | $288.00 | $287.81 | 500 |
| 03:01 PM | $287.75 | Up $0.18 | $287.75 | $287.65 | 300 |
| 03:00 PM | $287.57 | Down $ -0.29 | $287.79 | $287.57 | 1,300 |
| 02:59 PM | $287.86 | Down $ -0.14 | $288.07 | $287.86 | 400 |
| 02:58 PM | $288.00 | Up $0.13 | $288.14 | $287.93 | 800 |
| 02:57 PM | $287.87 | Down $ -0.20 | $288.03 | $287.87 | 1,100 |
| 02:56 PM | $288.07 | Up $0.29 | $288.28 | $287.85 | 1,500 |
| 02:55 PM | $287.78 | Down $ -0.06 | $287.78 | $287.71 | 300 |
| 02:54 PM | $287.84 | Up $0.97 | $287.84 | $287.45 | 1,100 |
| 02:53 PM | $286.87 | Down $ -0.70 | $287.50 | $286.87 | 1,400 |
| 02:52 PM | $287.57 | Up $0.29 | $287.64 | $287.22 | 1,700 |
| 02:51 PM | $287.28 | Up $0.00 | $287.35 | $287.21 | 500 |
| 02:50 PM | $287.28 | Up $0.20 | $287.42 | $287.15 | 1,100 |
| 02:49 PM | $287.08 | Up $0.39 | $287.15 | $286.76 | 1,400 |
| 02:48 PM | $286.69 | Down $ -0.08 | $286.84 | $286.55 | 1,200 |
| 02:47 PM | $286.77 | Down $ -0.19 | $286.89 | $286.77 | 400 |
| 02:46 PM | $286.96 | Up $0.10 | $287.15 | $286.96 | 700 |
| 02:45 PM | $286.86 | Up $0.07 | $287.00 | $286.72 | 1,200 |
| 02:44 PM | $286.79 | Up $0.30 | $286.86 | $286.56 | 800 |
| 02:43 PM | $286.49 | Up $0.32 | $286.56 | $286.10 | 2,000 |
| 02:42 PM | $286.17 | Up $0.19 | $286.25 | $286.01 | 1,000 |
| 02:41 PM | $285.98 | Up $0.34 | $285.98 | $285.65 | 1,400 |
| 02:40 PM | $285.64 | Up $0.25 | $285.75 | $285.46 | 1,100 |
| 02:39 PM | $285.39 | Down $ -0.37 | $285.86 | $285.32 | 1,600 |
| 02:38 PM | $285.76 | Down $ -0.52 | $286.21 | $285.72 | 2,900 |
| 02:37 PM | $286.28 | Down $ -0.22 | $286.56 | $286.28 | 1,000 |
| 02:36 PM | $286.50 | Down $ -0.50 | $287.00 | $286.50 | 2,900 |
| 02:35 PM | $287.00 | Down $ -0.63 | $287.56 | $287.00 | 2,100 |
| 02:34 PM | $287.63 | Down $ -0.07 | $287.84 | $287.63 | 700 |
| 02:33 PM | $287.70 | Up $0.40 | $287.74 | $287.37 | 1,500 |
| 02:32 PM | $287.30 | Up $0.03 | $287.49 | $287.14 | 1,200 |
| 02:31 PM | $287.27 | Down $ -0.16 | $287.51 | $287.27 | 1,700 |
| 02:30 PM | $287.43 | Down $ -0.18 | $287.54 | $287.19 | 2,300 |
| 02:29 PM | $287.61 | Up $0.22 | $287.61 | $287.46 | 300 |
| 02:28 PM | $287.39 | Down $ -0.32 | $287.64 | $287.36 | 700 |
| 02:26 PM | $287.71 | Down $ -0.27 | $287.91 | $287.64 | 900 |
| 02:26 PM | $287.71 | Up $0.00 | $287.91 | $287.64 | 0 |
| 02:25 PM | $287.98 | Up $0.41 | $288.05 | $287.50 | 1,500 |
| 02:24 PM | $287.57 | Down $ -0.23 | $287.86 | $287.37 | 1,500 |
| 02:23 PM | $287.80 | Up $0.32 | $287.80 | $287.42 | 1,500 |
| 02:22 PM | $287.48 | Down $ -0.01 | $287.48 | $287.17 | 1,400 |
| 02:21 PM | $287.49 | Up $0.07 | $287.63 | $287.48 | 900 |
| 02:20 PM | $287.42 | Down $ -0.14 | $287.82 | $287.41 | 1,500 |
| 02:19 PM | $287.56 | Down $ -0.43 | $287.96 | $287.50 | 1,600 |
| 02:18 PM | $287.99 | Down $ -0.15 | $288.07 | $287.99 | 200 |
| 02:17 PM | $288.14 | Up $0.11 | $288.28 | $288.00 | 1,100 |
| 02:16 PM | $288.03 | Up $0.02 | $288.10 | $287.82 | 1,700 |
| 02:15 PM | $288.01 | Down $ -0.63 | $288.57 | $288.01 | 2,200 |
| 02:14 PM | $288.64 | Up $0.27 | $288.76 | $288.44 | 1,400 |
| 02:13 PM | $288.37 | Up $0.00 | $288.44 | $288.37 | 200 |
| 02:12 PM | $288.37 | Up $0.07 | $288.44 | $288.30 | 1,000 |
| 02:11 PM | $288.30 | Down $ -0.36 | $288.73 | $288.30 | 900 |
| 02:10 PM | $288.66 | Down $ -0.09 | $288.97 | $288.66 | 1,500 |
| 02:09 PM | $288.75 | Up $0.07 | $288.89 | $288.75 | 800 |
| 02:08 PM | $288.68 | Down $ -0.17 | $289.04 | $288.61 | 3,000 |
| 02:07 PM | $288.85 | Up $0.17 | $288.90 | $288.55 | 1,100 |
| 02:06 PM | $288.68 | Up $0.38 | $288.75 | $288.37 | 1,100 |
| 02:05 PM | $288.30 | Down $ -0.08 | $288.45 | $288.30 | 900 |
| 02:04 PM | $288.38 | Up $0.01 | $288.51 | $288.38 | 500 |
| 02:03 PM | $288.37 | Down $ -0.27 | $288.57 | $288.37 | 400 |
| 02:02 PM | $288.64 | Up $0.15 | $288.76 | $288.56 | 600 |
| 02:01 PM | $288.49 | Up $0.50 | $288.49 | $288.03 | 2,200 |
| 02:00 PM | $287.99 | Down $ -0.59 | $288.51 | $287.89 | 3,800 |
| 01:59 PM | $288.58 | Up $0.07 | $288.73 | $288.19 | 1,700 |
| 01:58 PM | $288.51 | Down $ -0.07 | $288.58 | $288.44 | 500 |
| 01:57 PM | $288.58 | Down $ -0.01 | $288.87 | $288.58 | 1,200 |
| 01:56 PM | $288.59 | Down $ -0.49 | $289.01 | $288.59 | 2,100 |
| 01:55 PM | $289.08 | Down $ -0.13 | $289.29 | $289.08 | 500 |
| 01:54 PM | $289.21 | Down $ -0.07 | $289.21 | $289.21 | 100 |
| 01:53 PM | $289.28 | Up $0.14 | $289.35 | $289.21 | 500 |
| 01:52 PM | $289.14 | Down $ -0.39 | $289.47 | $289.14 | 1,300 |
| 01:51 PM | $289.53 | Up $0.39 | $289.67 | $289.15 | 1,600 |
| 01:50 PM | $289.14 | Up $0.05 | $289.14 | $288.95 | 500 |
| 01:49 PM | $289.09 | Up $0.00 | $289.09 | $289.02 | 200 |
| 01:48 PM | $289.09 | Up $0.14 | $289.19 | $288.77 | 1,900 |
| 01:47 PM | $288.95 | Up $0.21 | $289.02 | $288.81 | 1,300 |
| 01:46 PM | $288.74 | Up $0.16 | $288.83 | $288.46 | 2,600 |
| 01:45 PM | $288.58 | Down $ -0.34 | $288.85 | $288.44 | 1,200 |
| 01:43 PM | $288.92 | Down $ -0.23 | $289.20 | $288.92 | 700 |
| 01:43 PM | $288.92 | Up $0.00 | $289.20 | $288.92 | 0 |
| 01:42 PM | $289.15 | Down $ -0.05 | $289.20 | $289.13 | 800 |
| 01:41 PM | $289.20 | Down $ -0.30 | $289.43 | $289.20 | 1,100 |
| 01:40 PM | $289.50 | Up $0.00 | $289.75 | $289.49 | 800 |
| 01:39 PM | $289.50 | Down $ -0.15 | $289.58 | $289.50 | 400 |
| 01:38 PM | $289.65 | Up $0.37 | $289.65 | $289.27 | 1,300 |
| 01:37 PM | $289.28 | Down $ -0.07 | $289.28 | $289.28 | 100 |
| 01:36 PM | $289.35 | Down $ -0.18 | $289.46 | $289.29 | 400 |
| 01:35 PM | $289.53 | Up $0.20 | $289.53 | $289.40 | 600 |
| 01:34 PM | $289.33 | Down $ -0.20 | $289.60 | $289.33 | 900 |
| 01:33 PM | $289.53 | Down $ -0.28 | $289.74 | $289.53 | 500 |
| 01:32 PM | $289.81 | Up $0.43 | $289.81 | $289.45 | 2,600 |
| 01:31 PM | $289.38 | Down $ -0.30 | $289.67 | $289.38 | 1,200 |
| 01:30 PM | $289.68 | Up $0.42 | $289.68 | $289.32 | 1,400 |
| 01:29 PM | $289.26 | Up $0.22 | $289.34 | $289.11 | 1,200 |
| 01:28 PM | $289.04 | Down $ -0.08 | $289.05 | $288.98 | 500 |
| 01:27 PM | $289.12 | Up $0.33 | $289.15 | $288.86 | 900 |
| 01:26 PM | $288.79 | Down $ -0.18 | $289.04 | $288.79 | 800 |
| 01:25 PM | $288.97 | Down $ -0.08 | $289.00 | $288.83 | 700 |
| 01:23 PM | $289.05 | Up $0.04 | $289.12 | $288.82 | 1,100 |
| 01:23 PM | $289.05 | Up $0.00 | $289.12 | $288.82 | 0 |
| 01:22 PM | $289.01 | Up $0.22 | $289.01 | $288.86 | 400 |
| 01:21 PM | $288.79 | Down $ -0.14 | $288.86 | $288.79 | 200 |
| 01:20 PM | $288.93 | Up $0.11 | $289.00 | $288.89 | 400 |
| 01:19 PM | $288.82 | Down $ -0.03 | $288.82 | $288.75 | 500 |
| 01:18 PM | $288.85 | Down $ -0.14 | $288.92 | $288.79 | 700 |
| 01:17 PM | $288.99 | Up $0.20 | $289.13 | $288.86 | 1,300 |
| 01:16 PM | $288.79 | Down $ -0.14 | $289.16 | $288.79 | 1,100 |
| 01:15 PM | $288.93 | Up $0.14 | $288.93 | $288.86 | 200 |
| 01:14 PM | $288.79 | Down $ -0.53 | $289.25 | $288.79 | 1,700 |
| 01:13 PM | $289.32 | Down $ -0.02 | $289.39 | $289.32 | 500 |
| 01:12 PM | $289.34 | Up $0.07 | $289.39 | $289.20 | 1,600 |
| 01:11 PM | $289.27 | Up $0.50 | $289.27 | $288.84 | 1,000 |
| 01:10 PM | $288.77 | Down $ -0.01 | $288.82 | $288.64 | 600 |
| 01:09 PM | $288.78 | Up $0.06 | $288.78 | $288.65 | 700 |
| 01:08 PM | $288.72 | Down $ -0.28 | $288.92 | $288.65 | 1,100 |
| 01:07 PM | $289.00 | Up $0.00 | $289.00 | $288.92 | 200 |
| 01:06 PM | $289.00 | Down $ -0.22 | $289.15 | $288.93 | 700 |
| 01:05 PM | $289.22 | Up $0.00 | $289.36 | $289.22 | 900 |
| 01:03 PM | $289.22 | Up $0.15 | $289.43 | $289.14 | 1,400 |
| 01:03 PM | $289.22 | Up $0.00 | $289.43 | $289.14 | 0 |
| 01:02 PM | $289.07 | Up $0.20 | $289.14 | $289.00 | 500 |
| 01:01 PM | $288.87 | Up $0.20 | $288.94 | $288.73 | 800 |
| 01:00 PM | $288.67 | Up $0.03 | $288.99 | $288.57 | 2,200 |
| 12:59 PM | $288.64 | Up $0.14 | $288.75 | $288.60 | 600 |
| 12:58 PM | $288.50 | Up $0.12 | $288.61 | $288.38 | 1,700 |
| 12:57 PM | $288.38 | Up $0.31 | $288.38 | $288.07 | 1,500 |
| 12:56 PM | $288.07 | Up $0.48 | $288.14 | $287.52 | 1,100 |
| 12:55 PM | $287.59 | Up $0.28 | $287.59 | $287.38 | 1,400 |
| 12:54 PM | $287.31 | Down $ -0.43 | $287.67 | $287.24 | 1,200 |
| 12:53 PM | $287.74 | Up $0.11 | $287.81 | $287.50 | 1,600 |
| 12:52 PM | $287.63 | Down $ -0.01 | $287.77 | $287.63 | 500 |
| 12:51 PM | $287.64 | Down $ -0.30 | $287.99 | $287.64 | 1,500 |
| 12:50 PM | $287.94 | Down $ -0.22 | $288.37 | $287.94 | 1,600 |
| 12:49 PM | $288.16 | Up $0.25 | $288.28 | $287.96 | 1,300 |
| 12:48 PM | $287.91 | Down $ -0.66 | $288.50 | $287.91 | 1,000 |
| 12:47 PM | $288.57 | Down $ -0.03 | $288.67 | $288.57 | 1,200 |
| 12:46 PM | $288.60 | Up $0.14 | $288.60 | $288.47 | 300 |
| 12:45 PM | $288.46 | Down $ -0.29 | $288.61 | $288.16 | 1,500 |
| 12:44 PM | $288.75 | Up $0.29 | $288.75 | $288.54 | 1,200 |
| 12:43 PM | $288.46 | Down $ -0.01 | $288.69 | $288.46 | 900 |
| 12:42 PM | $288.47 | Up $0.35 | $288.47 | $287.98 | 1,100 |
| 12:41 PM | $288.12 | Up $0.58 | $288.26 | $287.70 | 1,200 |
| 12:40 PM | $287.54 | Down $ -0.39 | $287.91 | $287.54 | 1,400 |
| 12:39 PM | $287.93 | Down $ -0.48 | $288.34 | $287.93 | 700 |
| 12:38 PM | $288.41 | Down $ -0.65 | $289.13 | $288.41 | 2,300 |
| 12:37 PM | $289.06 | Down $ -0.47 | $289.46 | $289.06 | 1,000 |
| 12:36 PM | $289.53 | Up $0.12 | $289.68 | $289.47 | 1,200 |
| 12:35 PM | $289.41 | Up $0.00 | $289.41 | $289.20 | 1,100 |
| 12:34 PM | $289.41 | Down $ -0.22 | $289.56 | $289.20 | 500 |
| 12:33 PM | $289.63 | Down $ -0.18 | $289.77 | $289.63 | 500 |
| 12:32 PM | $289.81 | Up $0.48 | $289.86 | $289.26 | 1,400 |
| 12:31 PM | $289.33 | Down $ -0.16 | $289.56 | $289.19 | 1,100 |
| 12:30 PM | $289.49 | Down $ -0.35 | $289.77 | $289.40 | 1,400 |
| 12:29 PM | $289.84 | Up $0.32 | $289.98 | $289.58 | 1,600 |
| 12:28 PM | $289.52 | Down $ -0.13 | $289.59 | $289.45 | 1,000 |
| 12:27 PM | $289.65 | Down $ -0.19 | $290.05 | $289.65 | 1,400 |
| 12:26 PM | $289.84 | Up $0.41 | $289.84 | $289.50 | 800 |
| 12:25 PM | $289.43 | Down $ -0.96 | $290.32 | $289.36 | 3,700 |
| 12:24 PM | $290.39 | Down $ -0.25 | $290.71 | $290.32 | 1,100 |
| 12:23 PM | $290.64 | Down $ -0.22 | $290.85 | $290.64 | 600 |
| 12:22 PM | $290.86 | Up $0.43 | $290.86 | $290.43 | 800 |
| 12:21 PM | $290.43 | Up $0.00 | $290.50 | $290.15 | 2,000 |
| 12:20 PM | $290.43 | Up $0.34 | $290.43 | $290.16 | 1,100 |
| 12:19 PM | $290.09 | Down $ -0.21 | $290.23 | $290.02 | 500 |
| 12:18 PM | $290.30 | Up $0.08 | $290.30 | $290.29 | 300 |
| 12:17 PM | $290.22 | Up $0.07 | $290.34 | $290.22 | 800 |
| 12:16 PM | $290.15 | Down $ -0.15 | $290.44 | $290.15 | 1,300 |
| 12:15 PM | $290.30 | Up $0.28 | $290.43 | $290.09 | 800 |
| 12:14 PM | $290.02 | Down $ -0.27 | $290.22 | $290.01 | 1,100 |
| 12:13 PM | $290.29 | Down $ -0.31 | $290.50 | $290.29 | 1,000 |
| 12:12 PM | $290.60 | Up $0.48 | $290.60 | $290.39 | 700 |
| 12:10 PM | $290.12 | Down $ -0.50 | $290.68 | $290.12 | 1,200 |
| 12:10 PM | $290.12 | Up $0.00 | $290.68 | $290.12 | 0 |
| 12:09 PM | $290.62 | Down $ -0.07 | $290.62 | $290.41 | 700 |
| 12:08 PM | $290.69 | Down $ -0.20 | $290.89 | $290.69 | 1,300 |
| 12:07 PM | $290.89 | Up $1.07 | $290.89 | $289.89 | 4,400 |
| 12:06 PM | $289.82 | Down $ -0.28 | $290.03 | $289.68 | 1,100 |
| 12:05 PM | $290.10 | Up $0.25 | $290.17 | $289.92 | 1,300 |
| 12:04 PM | $289.85 | Up $0.37 | $289.90 | $289.48 | 1,500 |
| 12:03 PM | $289.48 | Down $ -0.38 | $289.79 | $289.48 | 700 |
| 12:02 PM | $289.86 | Up $0.29 | $289.86 | $289.62 | 1,100 |
| 12:01 PM | $289.57 | Down $ -0.11 | $289.82 | $289.53 | 900 |
| 12:00 PM | $289.68 | Down $ -0.08 | $290.07 | $289.68 | 1,600 |
| 11:59 AM | $289.76 | Up $0.15 | $289.90 | $289.40 | 1,200 |
| 11:58 AM | $289.61 | Down $ -0.35 | $289.89 | $289.61 | 700 |
| 11:57 AM | $289.96 | Down $ -0.79 | $290.73 | $289.95 | 1,600 |
| 11:56 AM | $290.75 | Up $1.19 | $290.75 | $289.71 | 4,200 |
| 11:55 AM | $289.56 | Down $ -0.72 | $290.21 | $289.49 | 2,900 |
| 11:54 AM | $290.28 | Up $0.32 | $290.28 | $290.14 | 400 |
| 11:53 AM | $289.96 | Down $ -0.13 | $290.09 | $289.96 | 1,400 |
| 11:52 AM | $290.09 | Up $0.10 | $290.09 | $289.67 | 2,200 |
| 11:51 AM | $289.99 | Up $0.59 | $290.25 | $289.33 | 3,800 |
| 11:50 AM | $289.40 | Up $0.54 | $289.50 | $288.79 | 1,400 |
| 11:49 AM | $288.86 | Down $ -0.15 | $288.95 | $288.75 | 1,300 |
| 11:48 AM | $289.01 | Up $0.00 | $289.15 | $288.86 | 2,500 |
| 11:47 AM | $289.01 | Down $ -0.35 | $289.29 | $288.75 | 2,300 |
| 11:46 AM | $289.36 | Down $ -0.47 | $289.89 | $289.29 | 2,100 |
| 11:45 AM | $289.83 | Up $0.04 | $289.96 | $289.69 | 1,100 |
| 11:44 AM | $289.79 | Down $ -0.07 | $289.93 | $289.79 | 400 |
| 11:43 AM | $289.86 | Up $0.27 | $289.96 | $289.45 | 3,600 |
| 11:42 AM | $289.59 | Up $0.23 | $289.65 | $289.33 | 900 |
| 11:41 AM | $289.36 | Up $0.28 | $289.36 | $289.15 | 1,300 |
| 11:40 AM | $289.08 | Down $ -0.07 | $289.41 | $288.93 | 2,400 |
| 11:39 AM | $289.15 | Up $0.31 | $289.22 | $288.91 | 1,300 |
| 11:38 AM | $288.84 | Up $0.21 | $288.91 | $288.59 | 2,200 |
| 11:37 AM | $288.63 | Down $ -0.65 | $289.21 | $288.52 | 2,300 |
| 11:36 AM | $289.28 | Up $1.03 | $289.28 | $288.32 | 2,300 |
| 11:35 AM | $288.25 | Up $0.39 | $288.52 | $287.93 | 3,500 |
| 11:34 AM | $287.86 | Up $0.67 | $287.93 | $286.91 | 2,800 |
| 11:33 AM | $287.19 | Up $0.84 | $287.19 | $285.99 | 4,400 |
| 11:32 AM | $286.35 | Up $0.33 | $286.56 | $285.86 | 4,900 |
| 11:31 AM | $286.02 | Down $ -1.12 | $287.00 | $286.01 | 9,300 |
| 11:30 AM | $287.14 | Down $ -0.49 | $287.86 | $287.14 | 5,000 |
| 11:29 AM | $287.63 | Up $0.00 | $287.88 | $287.63 | 2,200 |
| 11:28 AM | $287.63 | Down $ -0.28 | $287.78 | $287.47 | 2,200 |
| 11:27 AM | $287.91 | Up $0.48 | $287.91 | $287.43 | 3,300 |
| 11:26 AM | $287.43 | Down $ -0.24 | $288.06 | $287.43 | 2,400 |
| 11:25 AM | $287.67 | Down $ -1.02 | $288.62 | $287.67 | 3,700 |
| 11:24 AM | $288.69 | Up $0.12 | $288.88 | $288.30 | 4,100 |
| 11:23 AM | $288.57 | Down $ -0.30 | $288.82 | $288.14 | 7,400 |
| 11:22 AM | $288.87 | Down $ -0.53 | $289.39 | $288.72 | 3,400 |
| 11:21 AM | $289.40 | Down $ -0.56 | $289.91 | $289.40 | 2,100 |
| 11:20 AM | $289.96 | Down $ -0.08 | $290.63 | $289.96 | 3,000 |
| 11:19 AM | $290.04 | Down $ -0.59 | $290.63 | $289.90 | 3,700 |
| 11:18 AM | $290.63 | Up $0.13 | $290.77 | $290.50 | 1,800 |
| 11:17 AM | $290.50 | Down $ -0.69 | $291.12 | $290.50 | 1,900 |
| 11:16 AM | $291.19 | Down $ -0.66 | $291.78 | $291.19 | 2,400 |
| 11:15 AM | $291.85 | Up $0.07 | $292.01 | $291.70 | 2,800 |
| 11:14 AM | $291.78 | Up $0.49 | $292.02 | $291.36 | 4,200 |
| 11:13 AM | $291.29 | Down $ -0.21 | $291.58 | $291.19 | 3,100 |
| 11:12 AM | $291.50 | Up $0.38 | $291.65 | $291.12 | 4,900 |
| 11:11 AM | $291.12 | Down $ -0.69 | $291.74 | $290.93 | 5,300 |
| 11:10 AM | $291.81 | Up $0.01 | $292.04 | $291.73 | 3,100 |
| 11:09 AM | $291.80 | Up $0.52 | $291.80 | $291.22 | 2,000 |
| 11:08 AM | $291.28 | Up $0.06 | $291.66 | $291.18 | 3,200 |
| 11:07 AM | $291.22 | Down $ -0.39 | $291.62 | $291.22 | 2,900 |
| 11:06 AM | $291.62 | Up $0.11 | $291.66 | $291.39 | 2,600 |
| 11:05 AM | $291.51 | Up $0.23 | $291.85 | $291.28 | 3,700 |
| 11:04 AM | $291.28 | Up $0.13 | $291.28 | $291.00 | 1,100 |
| 11:03 AM | $291.15 | Up $0.14 | $291.15 | $290.14 | 2,900 |
| 11:02 AM | $291.01 | Down $ -0.24 | $291.18 | $290.70 | 2,400 |
| 11:01 AM | $291.25 | Up $0.49 | $291.33 | $290.73 | 3,200 |
| 11:00 AM | $290.76 | Down $ -0.24 | $291.31 | $290.76 | 2,900 |
| 10:59 AM | $291.00 | Down $ -0.17 | $291.11 | $290.96 | 900 |
| 10:58 AM | $291.17 | Down $ -0.97 | $292.13 | $291.17 | 3,100 |
| 10:57 AM | $292.14 | Up $0.00 | $292.27 | $291.99 | 4,000 |
| 10:56 AM | $292.14 | Up $0.42 | $292.40 | $291.79 | 3,400 |
| 10:55 AM | $291.72 | Down $ -0.53 | $292.53 | $291.72 | 2,600 |
| 10:54 AM | $292.25 | Up $0.78 | $292.32 | $291.49 | 2,600 |
| 10:53 AM | $291.47 | Down $ -0.37 | $292.15 | $291.47 | 3,000 |
| 10:52 AM | $291.84 | Down $ -0.56 | $292.47 | $291.77 | 2,000 |
| 10:51 AM | $292.40 | Up $0.26 | $292.86 | $291.95 | 5,000 |
| 10:50 AM | $292.14 | Up $0.00 | $292.45 | $291.92 | 3,100 |
| 10:49 AM | $292.14 | Up $1.96 | $292.25 | $290.50 | 10,000 |
| 10:48 AM | $290.18 | Down $ -0.11 | $290.48 | $289.92 | 5,100 |
| 10:47 AM | $290.29 | Down $ -0.14 | $290.62 | $290.26 | 2,200 |
| 10:46 AM | $290.43 | Down $ -0.19 | $290.78 | $290.22 | 2,700 |
| 10:45 AM | $290.62 | Down $ -0.45 | $291.09 | $290.61 | 1,800 |
| 10:44 AM | $291.07 | Up $0.31 | $291.07 | $290.57 | 9,100 |
| 10:43 AM | $290.76 | Up $0.35 | $290.90 | $290.28 | 5,700 |
| 10:42 AM | $290.41 | Up $0.33 | $290.41 | $289.79 | 2,400 |
| 10:41 AM | $290.08 | Up $0.06 | $290.30 | $290.07 | 900 |
| 10:40 AM | $290.02 | Up $0.32 | $290.55 | $289.83 | 4,000 |
| 10:39 AM | $289.70 | Up $0.26 | $289.77 | $289.37 | 1,400 |
| 10:38 AM | $289.44 | Down $ -0.07 | $289.75 | $289.02 | 1,700 |
| 10:37 AM | $289.51 | Down $ -0.17 | $289.89 | $289.51 | 1,400 |
| 10:36 AM | $289.68 | Down $ -0.39 | $290.04 | $289.59 | 1,200 |
| 10:35 AM | $290.07 | Up $0.03 | $290.27 | $289.77 | 5,500 |
| 10:34 AM | $290.04 | Up $0.80 | $290.10 | $288.79 | 13,800 |
| 10:33 AM | $289.24 | Up $0.05 | $289.69 | $288.94 | 4,500 |
| 10:32 AM | $289.19 | Up $0.20 | $289.19 | $288.51 | 7,600 |
| 10:31 AM | $288.99 | Up $1.12 | $289.11 | $287.84 | 5,000 |
| 10:30 AM | $287.87 | Up $0.09 | $288.13 | $287.50 | 6,200 |
| 10:29 AM | $287.78 | Down $ -0.52 | $288.28 | $287.68 | 2,400 |
| 10:28 AM | $288.30 | Up $0.60 | $288.79 | $287.71 | 5,000 |
| 10:27 AM | $287.70 | Down $ -0.35 | $288.46 | $287.63 | 3,300 |
| 10:26 AM | $288.05 | Up $0.40 | $288.05 | $287.62 | 2,600 |
| 10:25 AM | $287.65 | Up $0.49 | $287.70 | $287.00 | 4,500 |
| 10:24 AM | $287.16 | Up $0.29 | $287.16 | $286.74 | 2,300 |
| 10:23 AM | $286.87 | Down $ -1.45 | $287.49 | $286.80 | 500 |
| 10:22 AM | $288.32 | Up $0.25 | $288.39 | $287.47 | 6,900 |
| 10:21 AM | $288.07 | Down $ -0.77 | $288.98 | $287.80 | 2,800 |
| 10:20 AM | $288.84 | Down $ -0.76 | $289.63 | $288.67 | 2,900 |
| 10:19 AM | $289.60 | Up $1.32 | $289.60 | $288.37 | 8,100 |
| 10:18 AM | $288.28 | Up $0.73 | $288.30 | $287.63 | 2,700 |
| 10:17 AM | $287.55 | Up $0.85 | $287.80 | $286.64 | 3,900 |
| 10:16 AM | $286.70 | Up $0.24 | $286.84 | $286.00 | 2,900 |
| 10:15 AM | $286.46 | Down $ -0.49 | $287.55 | $286.46 | 2,500 |
| 10:14 AM | $286.95 | Up $0.42 | $287.55 | $286.60 | 1,100 |
| 10:13 AM | $286.53 | Down $ -1.07 | $287.00 | $286.46 | 6,100 |
| 10:12 AM | $287.60 | Down $ -1.25 | $288.84 | $287.58 | 3,300 |
| 10:11 AM | $288.85 | Down $ -0.37 | $289.16 | $288.12 | 5,600 |
| 10:10 AM | $289.22 | Up $0.74 | $289.31 | $288.48 | 5,500 |
| 10:09 AM | $288.48 | Up $0.02 | $288.69 | $288.22 | 6,000 |
| 10:08 AM | $288.46 | Up $0.18 | $288.50 | $287.67 | 5,500 |
| 10:07 AM | $288.28 | Up $0.40 | $288.35 | $287.95 | 7,000 |
| 10:06 AM | $287.88 | Up $0.93 | $288.02 | $286.82 | 9,400 |
| 10:05 AM | $286.95 | Down $ -0.50 | $287.74 | $286.94 | 5,400 |
| 10:04 AM | $287.45 | Up $0.56 | $287.63 | $286.82 | 7,100 |
| 10:03 AM | $286.89 | Up $1.13 | $286.93 | $286.11 | 6,800 |
| 10:02 AM | $285.76 | Up $0.39 | $286.49 | $285.37 | 8,300 |
| 10:01 AM | $285.37 | Up $1.19 | $285.50 | $284.74 | 2,200 |
| 10:00 AM | $284.18 | Up $1.22 | $284.30 | $283.67 | 3,300 |
| 09:59 AM | $282.96 | Down $ -0.05 | $283.46 | $282.96 | 2,400 |
| 09:58 AM | $283.01 | Up $0.11 | $283.31 | $282.69 | 4,900 |
| 09:57 AM | $282.90 | Down $ -0.75 | $284.07 | $282.90 | 2,600 |
| 09:56 AM | $283.65 | Up $0.65 | $283.65 | $282.88 | 8,200 |
| 09:55 AM | $283.00 | Down $ -1.81 | $284.95 | $283.00 | 5,200 |
| 09:54 AM | $284.81 | Down $ -0.55 | $285.43 | $284.81 | 5,300 |
| 09:53 AM | $285.36 | Down $ -0.74 | $286.24 | $284.64 | 5,800 |
| 09:52 AM | $286.10 | Up $0.38 | $286.10 | $285.59 | 3,000 |
| 09:51 AM | $285.72 | Down $ -0.48 | $286.32 | $285.70 | 1,400 |
| 09:50 AM | $286.20 | Up $0.37 | $286.35 | $285.53 | 3,800 |
| 09:49 AM | $285.83 | Up $0.82 | $285.90 | $284.92 | 1,100 |
| 09:48 AM | $285.01 | Down $ -0.32 | $285.47 | $284.65 | 3,700 |
| 09:47 AM | $285.33 | Down $ -0.02 | $286.00 | $285.07 | 5,800 |
| 09:46 AM | $285.35 | Up $1.35 | $285.35 | $284.07 | 11,100 |
| 09:45 AM | $284.00 | Up $1.26 | $284.00 | $282.78 | 5,100 |
| 09:44 AM | $282.74 | Up $1.46 | $282.74 | $281.45 | 5,500 |
| 09:43 AM | $281.28 | Down $ -0.02 | $281.64 | $281.24 | 1,700 |
| 09:42 AM | $281.30 | Down $ -0.10 | $281.81 | $281.07 | 3,300 |
| 09:41 AM | $281.40 | Down $ -0.46 | $281.45 | $280.99 | 3,700 |
| 09:40 AM | $281.86 | Up $1.38 | $282.24 | $280.87 | 11,800 |
| 09:39 AM | $280.48 | Up $0.84 | $280.87 | $279.99 | 3,200 |
| 09:38 AM | $279.64 | Up $0.16 | $279.64 | $278.43 | 2,500 |
| 09:37 AM | $279.48 | Down $ -0.76 | $280.00 | $279.48 | 800 |
| 09:36 AM | $280.24 | Up $0.75 | $280.29 | $279.49 | 3,900 |
| 09:35 AM | $279.49 | Up $0.68 | $279.49 | $278.78 | 2,200 |
| 09:34 AM | $278.81 | Up $1.62 | $279.46 | $278.45 | 600 |
| 09:32 AM | $277.19 | Up $0.99 | $277.19 | $276.12 | 2,500 |
| 09:32 AM | $277.19 | Up $0.00 | $277.19 | $276.12 | 0 |
| 09:31 AM | $276.20 | Down $ -2.55 | $278.05 | $275.62 | 6,600 |
| 09:30 AM | $278.75 | Up $2.56 | $280.09 | $278.75 | 9,700 |
| Previous close | $276.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-09-2025 | $292.32 | $289.83 | $292.51 | $285.32 | 362,600 |
| 02-09-2025 | $276.19 | $265.75 | $276.40 | $265.14 | 296,600 |
| 29-08-2025 | $267.50 | $268.23 | $272.87 | $265.35 | 602,000 |
| 28-08-2025 | $292.21 | $289.00 | $295.00 | $288.96 | 391,300 |
| 27-08-2025 | $278.49 | $277.14 | $278.71 | $274.31 | 307,000 |
| 26-08-2025 | $274.73 | $272.08 | $276.28 | $271.82 | 558,500 |
| 25-08-2025 | $267.28 | $264.29 | $268.49 | $263.95 | 217,800 |
| 22-08-2025 | $261.42 | $260.45 | $262.98 | $259.34 | 366,100 |
| 21-08-2025 | $252.29 | $251.75 | $252.73 | $249.63 | 234,000 |
| 20-08-2025 | $253.78 | $247.71 | $253.85 | $247.63 | 447,400 |
| 19-08-2025 | $256.04 | $260.31 | $260.48 | $253.14 | 462,200 |
| 18-08-2025 | $269.04 | $269.35 | $270.02 | $266.68 | 228,600 |
| 15-08-2025 | $270.25 | $267.81 | $270.88 | $267.52 | 289,700 |
| 14-08-2025 | $271.62 | $270.19 | $271.63 | $265.20 | 477,200 |
| 13-08-2025 | $281.21 | $284.33 | $284.69 | $278.12 | 512,700 |
| 12-08-2025 | $294.26 | $288.80 | $294.55 | $288.00 | 326,000 |
| 11-08-2025 | $282.29 | $284.51 | $285.57 | $280.67 | 346,300 |
| 08-08-2025 | $285.87 | $286.63 | $287.65 | $282.93 | 340,200 |
| 07-08-2025 | $276.47 | $276.20 | $277.19 | $272.20 | 472,100 |
| 06-08-2025 | $273.15 | $269.13 | $273.55 | $268.88 | 423,300 |
| 05-08-2025 | $270.83 | $267.85 | $273.17 | $266.12 | 435,500 |
| 01-08-2025 | $268.85 | $272.41 | $273.90 | $264.41 | 512,500 |
| 31-07-2025 | $277.01 | $281.89 | $282.74 | $275.45 | 563,100 |
| 30-07-2025 | $279.97 | $281.89 | $282.30 | $274.52 | 643,200 |
| 29-07-2025 | $278.36 | $277.79 | $282.14 | $273.76 | 797,600 |
| 28-07-2025 | $238.07 | $232.99 | $238.45 | $232.60 | 367,700 |
| 25-07-2025 | $233.29 | $228.86 | $233.45 | $228.50 | 344,200 |
| 24-07-2025 | $223.81 | $226.30 | $227.41 | $223.77 | 322,100 |
| 23-07-2025 | $229.37 | $226.80 | $229.55 | $223.26 | 445,400 |
| 22-07-2025 | $213.32 | $214.32 | $215.33 | $212.51 | 539,700 |
Graphs are not available, please refer to the detailed table