Quotes and Market Data
Find a quote
CELESTICA INC
410.71 Down -57.47 (-13.99 %)
Delayed : 2025/11/14 04:01:41
- Previous close $468.18
- Opening $459.22
- Price Ask $396.00
- Price Bid $396.00
- Size Bid 7
- Size Ask 2
- Today High $460.85
- Today Low $397.09
- 52 Weeks High $512.83
- 52 Weeks Low $82.66
- Volume 962,368
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $410.71 | Up $0.00 | $410.71 | $410.71 | 87,000 |
| 03:59 PM | $410.71 | Up $0.51 | $410.71 | $410.24 | 5,300 |
| 03:58 PM | $410.20 | Down $ -0.10 | $410.68 | $410.14 | 4,000 |
| 03:57 PM | $410.30 | Up $0.06 | $410.30 | $409.98 | 1,900 |
| 03:56 PM | $410.25 | Down $ -0.98 | $411.89 | $410.25 | 4,400 |
| 03:55 PM | $411.22 | Up $2.65 | $411.56 | $409.17 | 5,600 |
| 03:54 PM | $408.57 | Down $ -0.21 | $409.34 | $408.46 | 3,200 |
| 03:53 PM | $408.78 | Down $ -0.47 | $409.51 | $408.74 | 3,000 |
| 03:52 PM | $409.25 | Down $ -1.26 | $410.18 | $409.08 | 2,500 |
| 03:51 PM | $410.50 | Up $0.97 | $410.50 | $409.52 | 4,200 |
| 03:50 PM | $409.53 | Up $1.53 | $409.54 | $407.89 | 4,000 |
| 03:49 PM | $408.00 | Down $ -1.51 | $409.72 | $408.00 | 3,200 |
| 03:48 PM | $409.51 | Down $ -0.61 | $410.34 | $409.51 | 1,900 |
| 03:47 PM | $410.12 | Down $ -0.34 | $410.63 | $409.65 | 2,900 |
| 03:46 PM | $410.46 | Down $ -0.32 | $410.46 | $409.92 | 2,200 |
| 03:45 PM | $410.78 | Up $0.76 | $410.78 | $409.57 | 3,400 |
| 03:44 PM | $410.02 | Down $ -0.68 | $410.71 | $409.52 | 2,500 |
| 03:43 PM | $410.70 | Up $0.42 | $410.86 | $410.08 | 1,300 |
| 03:42 PM | $410.28 | Up $0.32 | $410.89 | $409.87 | 8,200 |
| 03:41 PM | $409.96 | Down $ -0.76 | $410.72 | $409.96 | 2,200 |
| 03:40 PM | $410.72 | Up $0.26 | $410.72 | $409.87 | 1,900 |
| 03:39 PM | $410.46 | Up $0.49 | $410.46 | $409.35 | 4,100 |
| 03:38 PM | $409.97 | Up $1.23 | $409.97 | $408.94 | 1,200 |
| 03:37 PM | $408.74 | Up $0.27 | $409.20 | $408.74 | 800 |
| 03:36 PM | $408.47 | Down $ -0.47 | $409.10 | $407.88 | 1,700 |
| 03:35 PM | $408.94 | Up $1.73 | $408.94 | $407.73 | 1,600 |
| 03:34 PM | $407.21 | Down $ -1.02 | $408.65 | $407.21 | 1,400 |
| 03:33 PM | $408.23 | Down $ -0.02 | $408.39 | $407.90 | 3,400 |
| 03:32 PM | $408.25 | Up $0.16 | $408.38 | $408.15 | 2,200 |
| 03:31 PM | $408.09 | Down $ -0.57 | $409.02 | $407.88 | 3,900 |
| 03:30 PM | $408.66 | Down $ -0.64 | $409.68 | $408.66 | 1,100 |
| 03:29 PM | $409.30 | Down $ -0.31 | $409.78 | $409.30 | 900 |
| 03:28 PM | $409.61 | Up $0.65 | $409.61 | $409.49 | 600 |
| 03:27 PM | $408.96 | Up $0.93 | $409.28 | $408.45 | 1,600 |
| 03:26 PM | $408.03 | Up $0.31 | $408.03 | $407.79 | 800 |
| 03:25 PM | $407.72 | Down $ -0.62 | $407.84 | $407.01 | 3,100 |
| 03:24 PM | $408.34 | Down $ -0.22 | $409.18 | $408.34 | 1,200 |
| 03:23 PM | $408.56 | Down $ -0.99 | $408.90 | $408.56 | 600 |
| 03:22 PM | $409.55 | Down $ -0.78 | $410.50 | $409.55 | 800 |
| 03:21 PM | $410.33 | Up $0.50 | $410.33 | $409.63 | 1,200 |
| 03:20 PM | $409.83 | Down $ -1.13 | $410.85 | $409.82 | 2,200 |
| 03:19 PM | $410.96 | Down $ -0.12 | $411.42 | $410.77 | 1,700 |
| 03:18 PM | $411.08 | Up $1.08 | $411.93 | $410.36 | 2,700 |
| 03:17 PM | $410.00 | Down $ -0.98 | $410.60 | $410.00 | 3,300 |
| 03:16 PM | $410.98 | Up $0.57 | $411.74 | $410.48 | 2,800 |
| 03:15 PM | $410.41 | Down $ -0.19 | $410.95 | $410.36 | 2,700 |
| 03:14 PM | $410.60 | Down $ -0.60 | $411.41 | $410.60 | 600 |
| 03:13 PM | $411.20 | Down $ -1.17 | $411.97 | $410.51 | 1,800 |
| 03:12 PM | $412.37 | Up $0.59 | $412.37 | $411.52 | 600 |
| 03:11 PM | $411.78 | Up $1.70 | $411.78 | $409.91 | 1,600 |
| 03:10 PM | $410.08 | Down $ -0.26 | $410.21 | $409.08 | 2,300 |
| 03:09 PM | $410.34 | Up $0.34 | $410.67 | $410.01 | 1,000 |
| 03:08 PM | $410.00 | Up $1.22 | $410.00 | $408.99 | 1,000 |
| 03:07 PM | $408.78 | Up $0.50 | $408.78 | $408.78 | 200 |
| 03:06 PM | $408.28 | Up $0.45 | $408.45 | $407.65 | 1,300 |
| 03:05 PM | $407.83 | Down $ -0.12 | $408.06 | $407.83 | 200 |
| 03:04 PM | $407.95 | Down $ -0.63 | $407.95 | $407.80 | 1,000 |
| 03:03 PM | $408.58 | Up $1.35 | $408.58 | $407.36 | 1,700 |
| 03:02 PM | $407.23 | Down $ -0.64 | $408.77 | $407.23 | 4,600 |
| 03:00 PM | $407.87 | Up $0.18 | $407.87 | $407.34 | 1,000 |
| 03:00 PM | $407.87 | Up $0.00 | $407.87 | $407.34 | 0 |
| 02:59 PM | $407.69 | Up $0.77 | $407.70 | $407.60 | 700 |
| 02:58 PM | $406.92 | Down $ -0.04 | $406.92 | $406.92 | 100 |
| 02:56 PM | $406.96 | Up $0.51 | $406.96 | $406.40 | 800 |
| 02:56 PM | $406.96 | Up $0.00 | $406.96 | $406.40 | 0 |
| 02:55 PM | $406.45 | Down $ -0.55 | $407.18 | $405.69 | 4,500 |
| 02:54 PM | $407.00 | Down $ -0.27 | $407.31 | $406.61 | 2,100 |
| 02:53 PM | $407.27 | Down $ -0.25 | $407.59 | $406.84 | 2,800 |
| 02:52 PM | $407.52 | Up $0.13 | $407.57 | $407.07 | 600 |
| 02:51 PM | $407.39 | Down $ -0.74 | $408.08 | $407.39 | 1,400 |
| 02:50 PM | $408.13 | Up $0.11 | $408.70 | $408.13 | 1,300 |
| 02:49 PM | $408.02 | Up $0.89 | $408.02 | $407.64 | 700 |
| 02:48 PM | $407.13 | Up $0.24 | $407.68 | $407.13 | 1,100 |
| 02:47 PM | $406.89 | Down $ -0.54 | $407.80 | $406.89 | 1,500 |
| 02:46 PM | $407.43 | Down $ -1.30 | $407.74 | $407.43 | 300 |
| 02:45 PM | $408.73 | Up $0.77 | $408.73 | $408.23 | 900 |
| 02:44 PM | $407.96 | Down $ -0.20 | $408.70 | $407.88 | 600 |
| 02:42 PM | $408.16 | Up $0.68 | $408.50 | $407.30 | 2,900 |
| 02:42 PM | $408.16 | Up $0.00 | $408.50 | $407.30 | 0 |
| 02:41 PM | $407.48 | Down $ -1.10 | $408.04 | $407.46 | 1,600 |
| 02:40 PM | $408.58 | Up $0.58 | $408.58 | $408.49 | 900 |
| 02:39 PM | $408.00 | Up $1.00 | $408.01 | $407.49 | 700 |
| 02:38 PM | $407.00 | Down $ -1.59 | $408.06 | $407.00 | 900 |
| 02:37 PM | $408.59 | Up $0.60 | $409.24 | $408.23 | 1,000 |
| 02:36 PM | $407.99 | Down $ -0.14 | $408.00 | $407.41 | 1,200 |
| 02:35 PM | $408.13 | Up $0.16 | $408.39 | $407.51 | 3,400 |
| 02:34 PM | $407.97 | Down $ -0.77 | $408.68 | $407.97 | 2,700 |
| 02:33 PM | $408.74 | Down $ -0.66 | $409.10 | $408.60 | 1,100 |
| 02:32 PM | $409.40 | Up $1.43 | $409.40 | $407.94 | 900 |
| 02:31 PM | $407.97 | Down $ -0.70 | $408.37 | $407.52 | 1,000 |
| 02:30 PM | $408.67 | Down $ -0.60 | $409.61 | $408.07 | 2,700 |
| 02:29 PM | $409.27 | Up $1.52 | $409.86 | $407.98 | 5,000 |
| 02:28 PM | $407.75 | Up $1.70 | $407.75 | $406.29 | 1,100 |
| 02:27 PM | $406.05 | Up $0.05 | $406.74 | $406.05 | 1,200 |
| 02:26 PM | $406.00 | Down $ -1.40 | $407.24 | $405.80 | 1,700 |
| 02:25 PM | $407.40 | Up $1.58 | $407.40 | $406.00 | 1,500 |
| 02:24 PM | $405.82 | Up $0.11 | $406.50 | $405.82 | 1,000 |
| 02:23 PM | $405.71 | Up $1.01 | $406.21 | $405.71 | 600 |
| 02:22 PM | $404.70 | Up $1.28 | $404.71 | $403.91 | 1,500 |
| 02:21 PM | $403.42 | Up $0.92 | $403.42 | $402.03 | 2,100 |
| 02:20 PM | $402.50 | Down $ -0.58 | $402.80 | $402.50 | 500 |
| 02:19 PM | $403.08 | Down $ -0.72 | $403.45 | $402.22 | 900 |
| 02:18 PM | $403.80 | Up $0.61 | $403.80 | $402.88 | 2,400 |
| 02:17 PM | $403.19 | Up $0.58 | $403.19 | $402.39 | 1,400 |
| 02:16 PM | $402.61 | Up $0.39 | $402.87 | $402.10 | 1,500 |
| 02:15 PM | $402.22 | Up $1.13 | $402.86 | $401.32 | 2,900 |
| 02:14 PM | $401.09 | Down $ -0.23 | $401.75 | $401.09 | 500 |
| 02:13 PM | $401.32 | Down $ -0.25 | $401.74 | $401.18 | 2,100 |
| 02:12 PM | $401.57 | Down $ -0.96 | $402.61 | $401.57 | 1,200 |
| 02:11 PM | $402.53 | Up $0.71 | $402.79 | $402.30 | 1,900 |
| 02:10 PM | $401.82 | Up $1.38 | $401.82 | $400.56 | 2,600 |
| 02:09 PM | $400.44 | Up $1.59 | $400.64 | $398.76 | 2,200 |
| 02:08 PM | $398.85 | Down $ -0.22 | $399.04 | $398.76 | 1,700 |
| 02:07 PM | $399.07 | Down $ -1.06 | $400.15 | $399.07 | 1,700 |
| 02:06 PM | $400.13 | Up $0.84 | $400.13 | $399.26 | 800 |
| 02:05 PM | $399.29 | Down $ -0.19 | $400.49 | $399.29 | 1,000 |
| 02:04 PM | $399.48 | Down $ -0.52 | $400.50 | $399.48 | 600 |
| 02:03 PM | $400.00 | Down $ -0.45 | $400.10 | $399.94 | 2,700 |
| 02:02 PM | $400.45 | Down $ -0.48 | $400.93 | $400.15 | 1,400 |
| 02:01 PM | $400.93 | Up $0.26 | $401.36 | $400.00 | 1,900 |
| 02:00 PM | $400.67 | Down $ -1.92 | $402.91 | $400.67 | 5,400 |
| 01:59 PM | $402.59 | Down $ -0.46 | $402.96 | $402.59 | 700 |
| 01:58 PM | $403.05 | Up $1.66 | $403.15 | $401.76 | 2,000 |
| 01:57 PM | $401.39 | Down $ -1.37 | $402.14 | $401.39 | 900 |
| 01:56 PM | $402.76 | Up $1.32 | $402.76 | $402.02 | 1,700 |
| 01:55 PM | $401.44 | Down $ -0.54 | $402.47 | $401.44 | 2,000 |
| 01:54 PM | $401.98 | Down $ -1.56 | $403.02 | $401.98 | 1,800 |
| 01:53 PM | $403.54 | Down $ -0.25 | $403.73 | $403.01 | 1,700 |
| 01:52 PM | $403.79 | Down $ -0.90 | $404.37 | $403.34 | 1,600 |
| 01:51 PM | $404.69 | Up $0.37 | $405.00 | $403.55 | 3,700 |
| 01:50 PM | $404.32 | Up $0.40 | $404.32 | $404.16 | 1,200 |
| 01:49 PM | $403.92 | Up $0.03 | $403.92 | $403.91 | 300 |
| 01:48 PM | $403.89 | Up $1.23 | $404.12 | $402.66 | 1,700 |
| 01:47 PM | $402.66 | Down $ -0.06 | $402.96 | $402.21 | 1,100 |
| 01:46 PM | $402.72 | Up $0.01 | $403.33 | $402.56 | 700 |
| 01:45 PM | $402.71 | Up $1.35 | $403.38 | $402.11 | 1,400 |
| 01:44 PM | $401.36 | Down $ -0.19 | $401.70 | $401.36 | 1,600 |
| 01:43 PM | $401.55 | Up $2.41 | $401.55 | $399.57 | 1,000 |
| 01:42 PM | $399.14 | Down $ -0.72 | $399.51 | $399.00 | 700 |
| 01:41 PM | $399.86 | Up $1.94 | $399.86 | $397.81 | 2,900 |
| 01:40 PM | $397.92 | Down $ -0.16 | $398.97 | $397.86 | 3,700 |
| 01:39 PM | $398.08 | Down $ -0.63 | $398.71 | $397.09 | 2,200 |
| 01:38 PM | $398.71 | Down $ -0.74 | $399.50 | $398.54 | 3,700 |
| 01:37 PM | $399.45 | Up $0.44 | $399.54 | $398.21 | 3,400 |
| 01:36 PM | $399.01 | Down $ -0.99 | $399.74 | $399.01 | 1,300 |
| 01:35 PM | $400.00 | Down $ -0.04 | $400.87 | $400.00 | 1,300 |
| 01:34 PM | $400.04 | Down $ -0.49 | $401.00 | $399.74 | 5,000 |
| 01:33 PM | $400.53 | Down $ -0.97 | $401.39 | $400.02 | 5,000 |
| 01:31 PM | $401.50 | Down $ -0.05 | $401.89 | $400.97 | 3,700 |
| 01:31 PM | $401.50 | Up $0.00 | $401.89 | $400.97 | 0 |
| 01:30 PM | $401.55 | Down $ -0.95 | $402.53 | $401.55 | 1,200 |
| 01:29 PM | $402.50 | Up $1.41 | $402.50 | $401.10 | 1,700 |
| 01:28 PM | $401.09 | Down $ -0.91 | $402.00 | $401.09 | 600 |
| 01:27 PM | $402.00 | Down $ -0.01 | $402.34 | $401.84 | 700 |
| 01:26 PM | $402.01 | Down $ -0.54 | $402.01 | $402.01 | 200 |
| 01:25 PM | $402.55 | Down $ -3.27 | $404.88 | $402.54 | 2,300 |
| 01:24 PM | $405.82 | Up $1.26 | $405.82 | $404.55 | 1,000 |
| 01:23 PM | $404.56 | Up $0.78 | $405.00 | $404.50 | 900 |
| 01:21 PM | $403.78 | Up $0.06 | $404.36 | $402.79 | 2,100 |
| 01:21 PM | $403.78 | Up $0.00 | $404.36 | $402.79 | 0 |
| 01:20 PM | $403.72 | Down $ -0.33 | $404.04 | $403.72 | 600 |
| 01:19 PM | $404.05 | Down $ -0.73 | $405.00 | $404.05 | 3,300 |
| 01:18 PM | $404.78 | Up $1.07 | $404.80 | $404.24 | 4,100 |
| 01:17 PM | $403.71 | Down $ -0.49 | $404.05 | $403.71 | 2,200 |
| 01:16 PM | $404.20 | Down $ -0.40 | $404.24 | $403.00 | 2,000 |
| 01:15 PM | $404.60 | Down $ -0.33 | $404.60 | $404.12 | 500 |
| 01:14 PM | $404.93 | Up $0.92 | $404.93 | $404.02 | 600 |
| 01:13 PM | $404.01 | Up $0.17 | $404.50 | $403.81 | 1,100 |
| 01:12 PM | $403.84 | Up $0.01 | $404.74 | $403.84 | 1,000 |
| 01:11 PM | $403.83 | Down $ -0.54 | $405.08 | $403.83 | 2,500 |
| 01:10 PM | $404.37 | Down $ -0.09 | $404.38 | $403.92 | 600 |
| 01:09 PM | $404.46 | Up $0.18 | $404.50 | $404.19 | 800 |
| 01:08 PM | $404.28 | Up $0.20 | $405.36 | $404.28 | 1,400 |
| 01:07 PM | $404.08 | Down $ -0.05 | $404.18 | $403.18 | 1,000 |
| 01:06 PM | $404.13 | Down $ -0.87 | $404.92 | $403.17 | 1,800 |
| 01:05 PM | $405.00 | Down $ -1.96 | $406.36 | $405.00 | 1,800 |
| 01:04 PM | $406.96 | Up $0.51 | $406.96 | $406.00 | 1,800 |
| 01:03 PM | $406.45 | Down $ -0.39 | $406.64 | $406.45 | 900 |
| 01:02 PM | $406.84 | Up $0.42 | $406.89 | $406.68 | 700 |
| 01:01 PM | $406.42 | Down $ -0.73 | $407.39 | $406.41 | 900 |
| 01:00 PM | $407.15 | Up $1.13 | $407.62 | $406.47 | 3,500 |
| 12:59 PM | $406.02 | Down $ -0.86 | $407.00 | $405.27 | 3,600 |
| 12:58 PM | $406.88 | Down $ -1.61 | $408.89 | $406.88 | 1,700 |
| 12:57 PM | $408.49 | Down $ -1.14 | $409.63 | $408.49 | 1,400 |
| 12:56 PM | $409.63 | Up $1.08 | $409.63 | $409.25 | 700 |
| 12:55 PM | $408.55 | Down $ -0.10 | $409.14 | $407.92 | 2,900 |
| 12:54 PM | $408.65 | Down $ -0.99 | $409.81 | $408.65 | 1,800 |
| 12:53 PM | $409.64 | Up $0.77 | $409.64 | $408.64 | 600 |
| 12:52 PM | $408.87 | Up $0.40 | $408.87 | $408.24 | 700 |
| 12:51 PM | $408.47 | Down $ -0.40 | $408.47 | $408.45 | 300 |
| 12:50 PM | $408.87 | Down $ -0.01 | $408.87 | $408.87 | 100 |
| 12:49 PM | $408.88 | Up $0.13 | $409.52 | $408.21 | 1,100 |
| 12:48 PM | $408.75 | Up $1.07 | $408.75 | $407.88 | 600 |
| 12:47 PM | $407.68 | Down $ -0.50 | $408.50 | $407.68 | 800 |
| 12:46 PM | $408.18 | Down $ -0.27 | $408.18 | $406.90 | 2,900 |
| 12:45 PM | $408.45 | Down $ -1.55 | $409.78 | $408.45 | 900 |
| 12:44 PM | $410.00 | Down $ -1.97 | $411.18 | $409.99 | 2,200 |
| 12:42 PM | $411.97 | Down $ -0.72 | $412.77 | $411.68 | 1,000 |
| 12:42 PM | $411.97 | Up $0.00 | $412.77 | $411.68 | 0 |
| 12:41 PM | $412.69 | Up $0.19 | $412.69 | $411.81 | 2,500 |
| 12:40 PM | $412.50 | Down $ -1.41 | $413.43 | $412.50 | 500 |
| 12:39 PM | $413.91 | Up $1.09 | $413.91 | $412.32 | 1,500 |
| 12:38 PM | $412.82 | Up $0.22 | $413.19 | $412.16 | 1,500 |
| 12:37 PM | $412.60 | Down $ -0.21 | $412.87 | $412.60 | 600 |
| 12:36 PM | $412.81 | Up $0.70 | $412.81 | $411.95 | 400 |
| 12:35 PM | $412.11 | Down $ -0.63 | $412.82 | $411.97 | 1,600 |
| 12:34 PM | $412.74 | Up $0.59 | $412.74 | $412.62 | 500 |
| 12:33 PM | $412.15 | Up $0.81 | $412.15 | $411.70 | 900 |
| 12:32 PM | $411.34 | Up $0.90 | $411.63 | $411.13 | 400 |
| 12:31 PM | $410.44 | Down $ -0.30 | $410.45 | $409.53 | 4,900 |
| 12:30 PM | $410.74 | Up $0.05 | $410.74 | $410.62 | 1,100 |
| 12:29 PM | $410.69 | Down $ -0.69 | $410.99 | $410.69 | 200 |
| 12:28 PM | $411.39 | Up $0.72 | $411.39 | $410.81 | 1,900 |
| 12:27 PM | $410.66 | Down $ -0.41 | $412.05 | $410.60 | 2,400 |
| 12:26 PM | $411.07 | Down $ -2.18 | $413.53 | $411.07 | 1,300 |
| 12:25 PM | $413.25 | Up $0.44 | $413.25 | $412.13 | 1,500 |
| 12:24 PM | $412.81 | Down $ -0.24 | $413.25 | $412.38 | 1,900 |
| 12:23 PM | $413.05 | Up $0.16 | $413.22 | $412.77 | 900 |
| 12:22 PM | $412.89 | Up $0.57 | $413.39 | $412.80 | 800 |
| 12:21 PM | $412.32 | Up $0.31 | $413.61 | $412.31 | 3,300 |
| 12:20 PM | $412.01 | Up $1.18 | $412.04 | $411.49 | 1,700 |
| 12:19 PM | $410.83 | Up $0.29 | $411.04 | $410.83 | 500 |
| 12:18 PM | $410.54 | Down $ -0.81 | $411.58 | $410.54 | 1,100 |
| 12:17 PM | $411.35 | Up $0.27 | $411.35 | $410.74 | 1,000 |
| 12:16 PM | $411.08 | Up $1.04 | $411.94 | $410.04 | 1,100 |
| 12:15 PM | $410.04 | Up $1.08 | $410.19 | $409.36 | 2,100 |
| 12:14 PM | $408.97 | Down $ -0.81 | $409.63 | $408.97 | 600 |
| 12:13 PM | $409.77 | Up $0.12 | $409.77 | $409.71 | 300 |
| 12:12 PM | $409.65 | Down $ -0.70 | $409.91 | $409.65 | 1,800 |
| 12:11 PM | $410.35 | Up $0.35 | $410.44 | $410.35 | 1,000 |
| 12:10 PM | $410.00 | Up $0.30 | $410.10 | $409.60 | 400 |
| 12:09 PM | $409.70 | Down $ -1.05 | $410.35 | $409.69 | 2,800 |
| 12:08 PM | $410.75 | Down $ -1.03 | $411.74 | $410.75 | 2,500 |
| 12:07 PM | $411.78 | Up $0.80 | $411.78 | $411.52 | 700 |
| 12:06 PM | $410.98 | Up $0.41 | $410.98 | $410.98 | 100 |
| 12:05 PM | $410.57 | Down $ -0.70 | $411.40 | $410.57 | 900 |
| 12:04 PM | $411.27 | Down $ -0.83 | $411.67 | $410.47 | 2,000 |
| 12:03 PM | $412.10 | Up $1.60 | $412.34 | $410.51 | 1,100 |
| 12:02 PM | $410.50 | Down $ -0.25 | $410.57 | $410.25 | 2,600 |
| 12:01 PM | $410.75 | Up $0.12 | $411.93 | $410.75 | 1,100 |
| 12:00 PM | $410.63 | Down $ -0.37 | $410.63 | $410.57 | 1,300 |
| 11:59 AM | $411.00 | Up $0.00 | $411.06 | $410.52 | 1,100 |
| 11:58 AM | $411.00 | Up $0.00 | $411.00 | $410.40 | 400 |
| 11:57 AM | $411.00 | Down $ -1.09 | $411.13 | $410.88 | 2,600 |
| 11:55 AM | $412.09 | Down $ -1.04 | $412.63 | $411.49 | 1,900 |
| 11:55 AM | $412.09 | Up $0.00 | $412.63 | $411.49 | 0 |
| 11:54 AM | $413.13 | Up $0.27 | $413.13 | $412.36 | 1,100 |
| 11:53 AM | $412.86 | Down $ -0.95 | $413.64 | $412.86 | 500 |
| 11:52 AM | $413.81 | Down $ -2.15 | $416.03 | $413.81 | 2,400 |
| 11:51 AM | $415.96 | Up $1.97 | $416.17 | $413.85 | 1,400 |
| 11:50 AM | $413.99 | Down $ -0.47 | $414.89 | $413.97 | 600 |
| 11:49 AM | $414.46 | Up $1.52 | $414.88 | $413.01 | 1,300 |
| 11:48 AM | $412.94 | Down $ -1.73 | $413.63 | $412.70 | 1,400 |
| 11:47 AM | $414.67 | Up $0.95 | $415.62 | $414.17 | 1,700 |
| 11:46 AM | $413.72 | Up $0.96 | $413.72 | $412.70 | 2,000 |
| 11:45 AM | $412.76 | Down $ -0.60 | $413.60 | $412.76 | 2,100 |
| 11:44 AM | $413.36 | Up $0.27 | $413.72 | $413.00 | 3,800 |
| 11:43 AM | $413.09 | Down $ -0.08 | $413.09 | $412.75 | 200 |
| 11:42 AM | $413.17 | Up $0.87 | $413.38 | $413.00 | 1,100 |
| 11:41 AM | $412.30 | Down $ -0.29 | $412.48 | $412.30 | 300 |
| 11:40 AM | $412.59 | Up $0.59 | $413.09 | $412.42 | 1,000 |
| 11:39 AM | $412.00 | Down $ -1.25 | $412.60 | $411.62 | 3,300 |
| 11:38 AM | $413.25 | Up $0.06 | $413.25 | $413.25 | 200 |
| 11:37 AM | $413.19 | Down $ -1.23 | $414.42 | $412.89 | 2,800 |
| 11:36 AM | $414.42 | Down $ -0.58 | $415.22 | $414.01 | 1,400 |
| 11:35 AM | $415.00 | Down $ -1.83 | $416.43 | $415.00 | 4,100 |
| 11:34 AM | $416.83 | Up $0.52 | $416.94 | $416.41 | 1,500 |
| 11:33 AM | $416.31 | Down $ -1.12 | $417.02 | $416.08 | 3,400 |
| 11:32 AM | $417.43 | Down $ -0.64 | $417.89 | $417.43 | 1,900 |
| 11:31 AM | $418.07 | Up $0.00 | $418.34 | $418.07 | 3,400 |
| 11:30 AM | $418.07 | Down $ -0.11 | $418.57 | $417.66 | 3,700 |
| 11:29 AM | $418.18 | Up $0.31 | $418.81 | $418.18 | 1,600 |
| 11:28 AM | $417.87 | Down $ -0.71 | $418.59 | $417.53 | 3,800 |
| 11:27 AM | $418.58 | Down $ -0.28 | $419.35 | $418.00 | 900 |
| 11:26 AM | $418.86 | Up $1.00 | $418.86 | $418.36 | 700 |
| 11:25 AM | $417.86 | Down $ -0.97 | $418.56 | $417.40 | 800 |
| 11:24 AM | $418.83 | Down $ -0.67 | $419.39 | $418.33 | 7,600 |
| 11:23 AM | $419.50 | Down $ -0.01 | $421.10 | $419.50 | 2,900 |
| 11:22 AM | $419.51 | Up $1.54 | $419.52 | $417.94 | 700 |
| 11:21 AM | $417.97 | Down $ -0.03 | $418.36 | $417.72 | 600 |
| 11:20 AM | $418.00 | Up $1.20 | $418.04 | $416.61 | 3,600 |
| 11:19 AM | $416.80 | Up $0.05 | $416.80 | $415.75 | 2,100 |
| 11:18 AM | $416.75 | Down $ -1.29 | $417.99 | $416.75 | 1,100 |
| 11:17 AM | $418.04 | Down $ -0.44 | $418.04 | $417.22 | 900 |
| 11:16 AM | $418.48 | Down $ -1.30 | $419.97 | $418.26 | 2,000 |
| 11:15 AM | $419.78 | Up $0.67 | $420.48 | $418.99 | 1,800 |
| 11:14 AM | $419.11 | Up $0.03 | $419.74 | $418.90 | 1,000 |
| 11:13 AM | $419.08 | Down $ -0.42 | $420.01 | $419.08 | 1,200 |
| 11:12 AM | $419.50 | Up $0.87 | $419.98 | $419.48 | 900 |
| 11:11 AM | $418.63 | Up $1.13 | $418.63 | $417.91 | 400 |
| 11:10 AM | $417.50 | Down $ -2.35 | $419.01 | $417.50 | 600 |
| 11:09 AM | $419.85 | Up $3.05 | $419.85 | $417.66 | 1,000 |
| 11:08 AM | $416.80 | Down $ -0.37 | $417.33 | $416.80 | 1,800 |
| 11:07 AM | $417.17 | Up $0.33 | $417.37 | $416.21 | 1,700 |
| 11:06 AM | $416.84 | Down $ -0.75 | $417.88 | $416.84 | 2,600 |
| 11:05 AM | $417.59 | Up $0.83 | $417.99 | $416.76 | 2,100 |
| 11:04 AM | $416.76 | Down $ -0.86 | $418.00 | $416.73 | 2,400 |
| 11:03 AM | $417.62 | Down $ -1.88 | $419.05 | $416.68 | 1,800 |
| 11:02 AM | $419.50 | Down $ -0.77 | $421.00 | $419.50 | 800 |
| 11:01 AM | $420.27 | Down $ -1.53 | $421.92 | $420.27 | 1,800 |
| 11:00 AM | $421.80 | Up $0.20 | $422.16 | $420.99 | 2,300 |
| 10:59 AM | $421.60 | Up $1.98 | $422.10 | $420.06 | 2,400 |
| 10:58 AM | $419.62 | Up $0.43 | $419.62 | $418.63 | 1,000 |
| 10:57 AM | $419.19 | Up $1.49 | $419.19 | $417.52 | 2,000 |
| 10:56 AM | $417.70 | Up $0.89 | $418.60 | $417.05 | 1,500 |
| 10:55 AM | $416.81 | Up $0.05 | $417.31 | $415.12 | 4,500 |
| 10:54 AM | $416.76 | Down $ -2.28 | $418.54 | $416.69 | 4,300 |
| 10:53 AM | $419.04 | Up $1.15 | $419.04 | $417.82 | 1,200 |
| 10:52 AM | $417.89 | Down $ -1.47 | $419.08 | $417.89 | 1,200 |
| 10:51 AM | $419.36 | Up $2.59 | $420.32 | $416.00 | 3,300 |
| 10:50 AM | $416.77 | Up $3.77 | $416.77 | $413.91 | 1,200 |
| 10:49 AM | $413.00 | Up $0.52 | $413.00 | $412.59 | 2,200 |
| 10:48 AM | $412.48 | Up $1.13 | $412.48 | $411.00 | 5,900 |
| 10:47 AM | $411.35 | Down $ -2.51 | $413.79 | $410.90 | 4,000 |
| 10:46 AM | $413.86 | Down $ -0.49 | $414.85 | $413.86 | 1,100 |
| 10:45 AM | $414.35 | Down $ -1.44 | $415.70 | $413.95 | 3,200 |
| 10:44 AM | $415.79 | Down $ -0.21 | $416.57 | $415.34 | 600 |
| 10:43 AM | $416.00 | Down $ -1.00 | $417.60 | $415.99 | 3,100 |
| 10:42 AM | $417.00 | Down $ -1.01 | $418.43 | $417.00 | 2,600 |
| 10:41 AM | $418.01 | Down $ -0.32 | $419.10 | $418.01 | 1,200 |
| 10:40 AM | $418.33 | Down $ -0.69 | $418.50 | $418.00 | 1,000 |
| 10:39 AM | $419.02 | Up $0.02 | $419.40 | $418.00 | 3,700 |
| 10:38 AM | $419.00 | Up $0.67 | $419.00 | $418.00 | 5,000 |
| 10:37 AM | $418.33 | Down $ -0.90 | $418.50 | $417.90 | 2,500 |
| 10:36 AM | $419.23 | Down $ -1.84 | $420.57 | $419.14 | 6,700 |
| 10:35 AM | $421.07 | Down $ -0.71 | $422.09 | $420.54 | 2,500 |
| 10:34 AM | $421.78 | Down $ -1.78 | $423.00 | $421.78 | 1,600 |
| 10:33 AM | $423.56 | Up $1.06 | $423.56 | $422.82 | 400 |
| 10:32 AM | $422.50 | Up $0.61 | $422.99 | $421.70 | 1,000 |
| 10:31 AM | $421.89 | Down $ -0.06 | $424.19 | $420.83 | 3,900 |
| 10:30 AM | $421.95 | Down $ -2.10 | $423.51 | $421.95 | 3,000 |
| 10:29 AM | $424.05 | Up $0.32 | $424.05 | $423.52 | 500 |
| 10:28 AM | $423.73 | Down $ -1.75 | $424.77 | $423.00 | 2,500 |
| 10:27 AM | $425.48 | Up $0.21 | $425.91 | $425.27 | 600 |
| 10:26 AM | $425.27 | Down $ -2.65 | $428.22 | $424.35 | 2,500 |
| 10:25 AM | $427.92 | Up $2.42 | $427.95 | $425.00 | 3,700 |
| 10:24 AM | $425.50 | Up $2.18 | $425.65 | $424.13 | 2,100 |
| 10:23 AM | $423.32 | Down $ -0.33 | $424.02 | $422.71 | 1,800 |
| 10:22 AM | $423.65 | Up $0.27 | $424.06 | $423.00 | 2,900 |
| 10:21 AM | $423.38 | Down $ -3.02 | $426.40 | $422.88 | 8,400 |
| 10:20 AM | $426.40 | Down $ -2.60 | $428.84 | $426.00 | 6,400 |
| 10:19 AM | $429.00 | Down $ -1.84 | $430.70 | $429.00 | 3,000 |
| 10:18 AM | $430.84 | Up $0.20 | $432.77 | $430.37 | 2,700 |
| 10:17 AM | $430.64 | Down $ -2.31 | $432.49 | $430.64 | 1,000 |
| 10:16 AM | $432.95 | Down $ -2.53 | $435.41 | $432.95 | 3,100 |
| 10:15 AM | $435.48 | Up $1.28 | $435.49 | $433.84 | 3,000 |
| 10:14 AM | $434.20 | Up $2.68 | $434.20 | $432.47 | 1,400 |
| 10:13 AM | $431.52 | Down $ -1.47 | $432.62 | $430.64 | 4,400 |
| 10:12 AM | $432.99 | Down $ -0.02 | $433.51 | $432.14 | 1,600 |
| 10:11 AM | $433.01 | Down $ -0.81 | $434.05 | $432.40 | 2,200 |
| 10:10 AM | $433.82 | Down $ -1.24 | $434.52 | $433.22 | 1,000 |
| 10:09 AM | $435.06 | Up $1.86 | $435.25 | $433.50 | 2,100 |
| 10:08 AM | $433.20 | Up $1.20 | $434.40 | $432.00 | 2,700 |
| 10:07 AM | $432.00 | Down $ -0.07 | $433.50 | $431.72 | 4,700 |
| 10:06 AM | $432.07 | Up $2.34 | $432.07 | $429.84 | 1,000 |
| 10:05 AM | $429.73 | Down $ -0.12 | $430.62 | $428.50 | 3,500 |
| 10:04 AM | $429.85 | Down $ -1.66 | $431.46 | $429.00 | 3,100 |
| 10:03 AM | $431.51 | Up $1.27 | $431.51 | $429.49 | 1,900 |
| 10:02 AM | $430.24 | Down $ -2.26 | $432.22 | $429.74 | 2,500 |
| 10:01 AM | $432.50 | Down $ -3.19 | $435.19 | $431.74 | 6,300 |
| 10:00 AM | $435.69 | Up $3.69 | $436.00 | $433.00 | 2,900 |
| 09:59 AM | $432.00 | Down $ -1.90 | $434.83 | $432.00 | 1,600 |
| 09:58 AM | $433.90 | Up $0.36 | $433.90 | $432.25 | 1,300 |
| 09:57 AM | $433.54 | Down $ -2.75 | $435.83 | $432.00 | 3,200 |
| 09:56 AM | $436.29 | Up $1.29 | $436.86 | $434.01 | 2,200 |
| 09:55 AM | $435.00 | Up $1.65 | $435.00 | $433.27 | 4,000 |
| 09:54 AM | $433.35 | Down $ -0.68 | $434.48 | $432.00 | 7,500 |
| 09:53 AM | $434.03 | Down $ -2.49 | $436.72 | $432.84 | 3,800 |
| 09:52 AM | $436.52 | Down $ -1.00 | $437.53 | $434.00 | 3,300 |
| 09:51 AM | $437.52 | Up $1.17 | $438.00 | $436.00 | 5,600 |
| 09:50 AM | $436.35 | Down $ -0.28 | $437.63 | $435.51 | 4,300 |
| 09:49 AM | $436.63 | Down $ -2.37 | $439.06 | $435.98 | 4,100 |
| 09:48 AM | $439.00 | Up $3.25 | $439.00 | $435.60 | 2,100 |
| 09:47 AM | $435.75 | Up $0.87 | $436.50 | $433.05 | 4,900 |
| 09:46 AM | $434.88 | Up $1.20 | $435.82 | $432.84 | 3,500 |
| 09:45 AM | $433.68 | Up $4.68 | $434.39 | $429.56 | 7,700 |
| 09:44 AM | $429.00 | Down $ -2.84 | $431.44 | $429.00 | 5,600 |
| 09:43 AM | $431.84 | Up $0.35 | $431.84 | $429.55 | 2,100 |
| 09:42 AM | $431.49 | Down $ -1.90 | $433.96 | $428.33 | 14,400 |
| 09:41 AM | $433.39 | Up $1.39 | $433.39 | $431.68 | 2,300 |
| 09:40 AM | $432.00 | Down $ -1.48 | $434.00 | $431.00 | 7,000 |
| 09:39 AM | $433.48 | Up $0.47 | $435.14 | $433.00 | 3,400 |
| 09:38 AM | $433.01 | Down $ -0.42 | $436.68 | $433.01 | 3,700 |
| 09:37 AM | $433.43 | Down $ -2.92 | $436.96 | $433.00 | 5,800 |
| 09:36 AM | $436.35 | Down $ -2.77 | $437.82 | $432.15 | 4,000 |
| 09:35 AM | $439.12 | Up $0.13 | $440.33 | $436.95 | 5,400 |
| 09:34 AM | $438.99 | Down $ -1.94 | $442.16 | $438.61 | 6,800 |
| 09:33 AM | $440.93 | Down $ -7.07 | $446.65 | $440.93 | 7,000 |
| 09:32 AM | $448.00 | Down $ -2.65 | $452.77 | $446.01 | 4,400 |
| 09:31 AM | $450.65 | Down $ -3.04 | $453.69 | $448.43 | 5,600 |
| 09:30 AM | $453.69 | Down $ -14.49 | $460.85 | $453.10 | 13,900 |
| Previous close | $468.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-11-2025 | $410.71 | $410.59 | $413.91 | $397.09 | 497,100 |
| 12-11-2025 | $468.18 | $466.55 | $468.50 | $460.76 | 274,500 |
| 11-11-2025 | $464.87 | $468.68 | $469.98 | $463.33 | 224,900 |
| 10-11-2025 | $482.98 | $477.05 | $483.11 | $472.17 | 808,800 |
| 07-11-2025 | $451.60 | $429.18 | $452.28 | $427.66 | 739,000 |
| 06-11-2025 | $481.35 | $480.05 | $487.18 | $470.50 | 321,700 |
| 05-11-2025 | $497.19 | $503.69 | $512.83 | $496.16 | 466,200 |
| 04-11-2025 | $473.03 | $481.75 | $484.00 | $472.00 | 480,900 |
| 03-11-2025 | $490.61 | $481.86 | $492.41 | $480.47 | 422,700 |
| 31-10-2025 | $482.87 | $472.13 | $484.26 | $468.29 | 335,600 |
| 30-10-2025 | $475.87 | $478.65 | $480.89 | $473.18 | 336,100 |
| 29-10-2025 | $472.09 | $472.27 | $474.44 | $465.28 | 311,700 |
| 28-10-2025 | $454.11 | $450.27 | $460.60 | $448.58 | 326,200 |
| 27-10-2025 | $423.31 | $426.64 | $428.50 | $422.50 | 548,200 |
| 24-10-2025 | $415.50 | $419.42 | $419.88 | $413.64 | 326,300 |
| 23-10-2025 | $395.83 | $395.36 | $397.76 | $392.00 | 287,300 |
| 22-10-2025 | $378.79 | $374.07 | $380.57 | $368.74 | 316,000 |
| 21-10-2025 | $371.47 | $370.50 | $372.76 | $367.00 | 277,700 |
| 20-10-2025 | $384.13 | $385.00 | $391.29 | $381.86 | 360,300 |
| 17-10-2025 | $389.08 | $387.83 | $389.75 | $384.00 | 337,900 |
| 16-10-2025 | $393.49 | $403.65 | $404.01 | $393.07 | 377,700 |
| 15-10-2025 | $379.63 | $367.36 | $381.65 | $363.18 | 710,200 |
| 14-10-2025 | $348.21 | $355.16 | $359.00 | $347.57 | 527,800 |
| 10-10-2025 | $341.62 | $349.01 | $353.66 | $341.36 | 469,400 |
| 09-10-2025 | $364.51 | $355.05 | $365.31 | $355.05 | 343,100 |
| 08-10-2025 | $355.75 | $350.21 | $355.85 | $346.86 | 808,300 |
| 07-10-2025 | $332.02 | $327.14 | $333.45 | $325.26 | 320,500 |
| 06-10-2025 | $328.53 | $337.42 | $340.59 | $326.26 | 474,800 |
| 03-10-2025 | $326.12 | $331.68 | $332.17 | $323.23 | 504,600 |
| 02-10-2025 | $350.38 | $351.76 | $353.65 | $350.22 | 219,700 |
Graphs are not available, please refer to the detailed table