Find a quote
CELESTICA INC
217.78 Down -0.34 (-0.16 %)
Delayed : 2025/07/04 17:40:00
- Previous close $218.12
- Opening $217.66
- Today High $219.48
- Today Low $216.64
- Price Bid $217.70
- Price Ask $217.70
- 52 Weeks High $219.48
- 52 Weeks Low $55.10
- Size Bid 9
- Size Ask 2
- Volume 138,434
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $217.78 | Down $ -0.07 | $217.78 | $217.78 | 6,700 |
| 03:59 PM | $217.85 | Up $0.28 | $217.85 | $217.55 | 3,800 |
| 03:58 PM | $217.57 | Down $ -0.10 | $217.65 | $217.57 | 900 |
| 03:57 PM | $217.67 | Down $ -0.02 | $217.69 | $217.62 | 300 |
| 03:56 PM | $217.69 | Up $0.12 | $217.69 | $217.54 | 1,000 |
| 03:55 PM | $217.57 | Down $ -0.01 | $217.64 | $217.57 | 600 |
| 03:54 PM | $217.58 | Down $ -0.05 | $217.64 | $217.58 | 200 |
| 03:53 PM | $217.63 | Down $ -0.17 | $217.68 | $217.63 | 900 |
| 03:52 PM | $217.80 | Up $0.00 | $217.80 | $217.80 | 100 |
| 03:51 PM | $217.80 | Up $0.12 | $217.80 | $217.75 | 300 |
| 03:50 PM | $217.68 | Up $0.08 | $217.72 | $217.61 | 700 |
| 03:49 PM | $217.60 | Down $ -0.02 | $217.65 | $217.53 | 800 |
| 03:48 PM | $217.62 | Down $ -0.08 | $217.65 | $217.62 | 600 |
| 03:47 PM | $217.70 | Up $0.00 | $217.76 | $217.62 | 1,300 |
| 03:45 PM | $217.70 | Up $0.17 | $217.70 | $217.56 | 500 |
| 03:45 PM | $217.70 | Up $0.00 | $217.70 | $217.56 | 0 |
| 03:44 PM | $217.53 | Up $0.13 | $217.57 | $217.42 | 1,300 |
| 03:41 PM | $217.40 | Up $0.03 | $217.40 | $217.34 | 300 |
| 03:41 PM | $217.40 | Up $0.00 | $217.40 | $217.34 | 0 |
| 03:41 PM | $217.40 | Up $0.00 | $217.40 | $217.34 | 0 |
| 03:39 PM | $217.37 | Down $ -0.03 | $217.38 | $217.37 | 400 |
| 03:39 PM | $217.37 | Up $0.00 | $217.38 | $217.37 | 0 |
| 03:34 PM | $217.40 | Up $0.05 | $217.40 | $217.40 | 400 |
| 03:34 PM | $217.40 | Up $0.00 | $217.40 | $217.40 | 0 |
| 03:34 PM | $217.40 | Up $0.00 | $217.40 | $217.40 | 0 |
| 03:34 PM | $217.40 | Up $0.00 | $217.40 | $217.40 | 0 |
| 03:34 PM | $217.40 | Up $0.00 | $217.40 | $217.40 | 0 |
| 03:33 PM | $217.35 | Up $0.07 | $217.35 | $217.35 | 500 |
| 03:31 PM | $217.28 | Down $ -0.04 | $217.32 | $217.28 | 300 |
| 03:31 PM | $217.28 | Up $0.00 | $217.32 | $217.28 | 0 |
| 03:26 PM | $217.32 | Up $0.07 | $217.32 | $217.32 | 100 |
| 03:26 PM | $217.32 | Up $0.00 | $217.32 | $217.32 | 0 |
| 03:26 PM | $217.32 | Up $0.00 | $217.32 | $217.32 | 0 |
| 03:26 PM | $217.32 | Up $0.00 | $217.32 | $217.32 | 0 |
| 03:26 PM | $217.32 | Up $0.00 | $217.32 | $217.32 | 0 |
| 03:25 PM | $217.25 | Down $ -0.05 | $217.25 | $217.25 | 100 |
| 03:24 PM | $217.30 | Up $0.27 | $217.30 | $217.09 | 900 |
| 03:22 PM | $217.03 | Down $ -0.12 | $217.09 | $217.03 | 1,300 |
| 03:22 PM | $217.03 | Up $0.00 | $217.09 | $217.03 | 0 |
| 03:15 PM | $217.15 | Up $0.04 | $217.15 | $217.08 | 400 |
| 03:15 PM | $217.15 | Up $0.00 | $217.15 | $217.08 | 0 |
| 03:15 PM | $217.15 | Up $0.00 | $217.15 | $217.08 | 0 |
| 03:15 PM | $217.15 | Up $0.00 | $217.15 | $217.08 | 0 |
| 03:15 PM | $217.15 | Up $0.00 | $217.15 | $217.08 | 0 |
| 03:15 PM | $217.15 | Up $0.00 | $217.15 | $217.08 | 0 |
| 03:15 PM | $217.15 | Up $0.00 | $217.15 | $217.08 | 0 |
| 03:10 PM | $217.11 | Down $ -0.03 | $217.12 | $217.11 | 500 |
| 03:10 PM | $217.11 | Up $0.00 | $217.12 | $217.11 | 0 |
| 03:10 PM | $217.11 | Up $0.00 | $217.12 | $217.11 | 0 |
| 03:10 PM | $217.11 | Up $0.00 | $217.12 | $217.11 | 0 |
| 03:10 PM | $217.11 | Up $0.00 | $217.12 | $217.11 | 0 |
| 03:08 PM | $217.14 | Down $ -0.15 | $217.23 | $217.14 | 500 |
| 03:08 PM | $217.14 | Up $0.00 | $217.23 | $217.14 | 0 |
| 03:06 PM | $217.29 | Down $ -0.03 | $217.32 | $217.29 | 300 |
| 03:06 PM | $217.29 | Up $0.00 | $217.32 | $217.29 | 0 |
| 03:00 PM | $217.32 | Down $ -0.08 | $217.32 | $217.32 | 100 |
| 03:00 PM | $217.32 | Up $0.00 | $217.32 | $217.32 | 0 |
| 03:00 PM | $217.32 | Up $0.00 | $217.32 | $217.32 | 0 |
| 03:00 PM | $217.32 | Up $0.00 | $217.32 | $217.32 | 0 |
| 03:00 PM | $217.32 | Up $0.00 | $217.32 | $217.32 | 0 |
| 03:00 PM | $217.32 | Up $0.00 | $217.32 | $217.32 | 0 |
| 02:56 PM | $217.40 | Up $0.11 | $217.40 | $217.29 | 600 |
| 02:56 PM | $217.40 | Up $0.00 | $217.40 | $217.29 | 0 |
| 02:56 PM | $217.40 | Up $0.00 | $217.40 | $217.29 | 0 |
| 02:56 PM | $217.40 | Up $0.00 | $217.40 | $217.29 | 0 |
| 02:50 PM | $217.29 | Up $0.07 | $217.29 | $217.29 | 300 |
| 02:50 PM | $217.29 | Up $0.00 | $217.29 | $217.29 | 0 |
| 02:50 PM | $217.29 | Up $0.00 | $217.29 | $217.29 | 0 |
| 02:50 PM | $217.29 | Up $0.00 | $217.29 | $217.29 | 0 |
| 02:50 PM | $217.29 | Up $0.00 | $217.29 | $217.29 | 0 |
| 02:50 PM | $217.29 | Up $0.00 | $217.29 | $217.29 | 0 |
| 02:49 PM | $217.22 | Down $ -0.05 | $217.28 | $217.22 | 600 |
| 02:45 PM | $217.27 | Up $0.13 | $217.27 | $217.23 | 500 |
| 02:45 PM | $217.27 | Up $0.00 | $217.27 | $217.23 | 0 |
| 02:45 PM | $217.27 | Up $0.00 | $217.27 | $217.23 | 0 |
| 02:45 PM | $217.27 | Up $0.00 | $217.27 | $217.23 | 0 |
| 02:40 PM | $217.14 | Down $ -0.06 | $217.14 | $217.13 | 300 |
| 02:40 PM | $217.14 | Up $0.00 | $217.14 | $217.13 | 0 |
| 02:40 PM | $217.14 | Up $0.00 | $217.14 | $217.13 | 0 |
| 02:40 PM | $217.14 | Up $0.00 | $217.14 | $217.13 | 0 |
| 02:40 PM | $217.14 | Up $0.00 | $217.14 | $217.13 | 0 |
| 02:38 PM | $217.20 | Down $ -0.13 | $217.29 | $217.20 | 1,100 |
| 02:38 PM | $217.20 | Up $0.00 | $217.29 | $217.20 | 0 |
| 02:34 PM | $217.33 | Up $0.07 | $217.33 | $217.33 | 100 |
| 02:34 PM | $217.33 | Up $0.00 | $217.33 | $217.33 | 0 |
| 02:34 PM | $217.33 | Up $0.00 | $217.33 | $217.33 | 0 |
| 02:34 PM | $217.33 | Up $0.00 | $217.33 | $217.33 | 0 |
| 02:26 PM | $217.26 | Up $0.08 | $217.38 | $217.26 | 300 |
| 02:26 PM | $217.26 | Up $0.00 | $217.38 | $217.26 | 0 |
| 02:26 PM | $217.26 | Up $0.00 | $217.38 | $217.26 | 0 |
| 02:26 PM | $217.26 | Up $0.00 | $217.38 | $217.26 | 0 |
| 02:26 PM | $217.26 | Up $0.00 | $217.38 | $217.26 | 0 |
| 02:26 PM | $217.26 | Up $0.00 | $217.38 | $217.26 | 0 |
| 02:26 PM | $217.26 | Up $0.00 | $217.38 | $217.26 | 0 |
| 02:26 PM | $217.26 | Up $0.00 | $217.38 | $217.26 | 0 |
| 02:22 PM | $217.18 | Down $ -0.04 | $217.19 | $217.18 | 300 |
| 02:22 PM | $217.18 | Up $0.00 | $217.19 | $217.18 | 0 |
| 02:22 PM | $217.18 | Up $0.00 | $217.19 | $217.18 | 0 |
| 02:22 PM | $217.18 | Up $0.00 | $217.19 | $217.18 | 0 |
| 02:15 PM | $217.22 | Up $0.00 | $217.22 | $217.22 | 300 |
| 02:15 PM | $217.22 | Up $0.00 | $217.22 | $217.22 | 0 |
| 02:15 PM | $217.22 | Up $0.00 | $217.22 | $217.22 | 0 |
| 02:15 PM | $217.22 | Up $0.00 | $217.22 | $217.22 | 0 |
| 02:15 PM | $217.22 | Up $0.00 | $217.22 | $217.22 | 0 |
| 02:15 PM | $217.22 | Up $0.00 | $217.22 | $217.22 | 0 |
| 02:15 PM | $217.22 | Up $0.00 | $217.22 | $217.22 | 0 |
| 02:13 PM | $217.22 | Up $0.09 | $217.22 | $217.17 | 300 |
| 02:13 PM | $217.22 | Up $0.00 | $217.22 | $217.17 | 0 |
| 02:12 PM | $217.13 | Down $ -0.08 | $217.15 | $217.07 | 600 |
| 02:11 PM | $217.21 | Down $ -0.19 | $217.33 | $217.21 | 1,100 |
| 02:10 PM | $217.40 | Up $0.01 | $217.40 | $217.37 | 900 |
| 02:00 PM | $217.39 | Down $ -0.06 | $217.39 | $217.39 | 100 |
| 02:00 PM | $217.39 | Up $0.00 | $217.39 | $217.39 | 0 |
| 02:00 PM | $217.39 | Up $0.00 | $217.39 | $217.39 | 0 |
| 02:00 PM | $217.39 | Up $0.00 | $217.39 | $217.39 | 0 |
| 02:00 PM | $217.39 | Up $0.00 | $217.39 | $217.39 | 0 |
| 02:00 PM | $217.39 | Up $0.00 | $217.39 | $217.39 | 0 |
| 02:00 PM | $217.39 | Up $0.00 | $217.39 | $217.39 | 0 |
| 02:00 PM | $217.39 | Up $0.00 | $217.39 | $217.39 | 0 |
| 02:00 PM | $217.39 | Up $0.00 | $217.39 | $217.39 | 0 |
| 02:00 PM | $217.39 | Up $0.00 | $217.39 | $217.39 | 0 |
| 01:55 PM | $217.45 | Up $0.09 | $217.45 | $217.43 | 700 |
| 01:55 PM | $217.45 | Up $0.00 | $217.45 | $217.43 | 0 |
| 01:55 PM | $217.45 | Up $0.00 | $217.45 | $217.43 | 0 |
| 01:55 PM | $217.45 | Up $0.00 | $217.45 | $217.43 | 0 |
| 01:55 PM | $217.45 | Up $0.00 | $217.45 | $217.43 | 0 |
| 01:46 PM | $217.36 | Down $ -0.01 | $217.36 | $217.36 | 100 |
| 01:46 PM | $217.36 | Up $0.00 | $217.36 | $217.36 | 0 |
| 01:46 PM | $217.36 | Up $0.00 | $217.36 | $217.36 | 0 |
| 01:46 PM | $217.36 | Up $0.00 | $217.36 | $217.36 | 0 |
| 01:46 PM | $217.36 | Up $0.00 | $217.36 | $217.36 | 0 |
| 01:46 PM | $217.36 | Up $0.00 | $217.36 | $217.36 | 0 |
| 01:46 PM | $217.36 | Up $0.00 | $217.36 | $217.36 | 0 |
| 01:46 PM | $217.36 | Up $0.00 | $217.36 | $217.36 | 0 |
| 01:46 PM | $217.36 | Up $0.00 | $217.36 | $217.36 | 0 |
| 01:45 PM | $217.37 | Up $0.00 | $217.37 | $217.37 | 100 |
| 01:43 PM | $217.37 | Down $ -0.13 | $217.44 | $217.37 | 300 |
| 01:43 PM | $217.37 | Up $0.00 | $217.44 | $217.37 | 0 |
| 01:42 PM | $217.50 | Up $0.10 | $217.50 | $217.50 | 100 |
| 01:39 PM | $217.40 | Down $ -0.12 | $217.45 | $217.40 | 800 |
| 01:39 PM | $217.40 | Up $0.00 | $217.45 | $217.40 | 0 |
| 01:39 PM | $217.40 | Up $0.00 | $217.45 | $217.40 | 0 |
| 01:37 PM | $217.52 | Down $ -0.07 | $217.52 | $217.52 | 300 |
| 01:37 PM | $217.52 | Up $0.00 | $217.52 | $217.52 | 0 |
| 01:36 PM | $217.59 | Down $ -0.01 | $217.70 | $217.52 | 2,700 |
| 01:29 PM | $217.60 | Up $0.09 | $217.60 | $217.59 | 400 |
| 01:29 PM | $217.60 | Up $0.00 | $217.60 | $217.59 | 0 |
| 01:29 PM | $217.60 | Up $0.00 | $217.60 | $217.59 | 0 |
| 01:29 PM | $217.60 | Up $0.00 | $217.60 | $217.59 | 0 |
| 01:29 PM | $217.60 | Up $0.00 | $217.60 | $217.59 | 0 |
| 01:29 PM | $217.60 | Up $0.00 | $217.60 | $217.59 | 0 |
| 01:29 PM | $217.60 | Up $0.00 | $217.60 | $217.59 | 0 |
| 01:22 PM | $217.51 | Down $ -0.07 | $217.51 | $217.51 | 100 |
| 01:22 PM | $217.51 | Up $0.00 | $217.51 | $217.51 | 0 |
| 01:22 PM | $217.51 | Up $0.00 | $217.51 | $217.51 | 0 |
| 01:22 PM | $217.51 | Up $0.00 | $217.51 | $217.51 | 0 |
| 01:22 PM | $217.51 | Up $0.00 | $217.51 | $217.51 | 0 |
| 01:22 PM | $217.51 | Up $0.00 | $217.51 | $217.51 | 0 |
| 01:22 PM | $217.51 | Up $0.00 | $217.51 | $217.51 | 0 |
| 01:21 PM | $217.58 | Up $0.04 | $217.58 | $217.58 | 100 |
| 01:02 PM | $217.54 | Up $0.10 | $217.54 | $217.50 | 300 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 01:02 PM | $217.54 | Up $0.00 | $217.54 | $217.50 | 0 |
| 12:54 PM | $217.44 | Down $ -0.21 | $217.56 | $217.44 | 700 |
| 12:54 PM | $217.44 | Up $0.00 | $217.56 | $217.44 | 0 |
| 12:54 PM | $217.44 | Up $0.00 | $217.56 | $217.44 | 0 |
| 12:54 PM | $217.44 | Up $0.00 | $217.56 | $217.44 | 0 |
| 12:54 PM | $217.44 | Up $0.00 | $217.56 | $217.44 | 0 |
| 12:54 PM | $217.44 | Up $0.00 | $217.56 | $217.44 | 0 |
| 12:54 PM | $217.44 | Up $0.00 | $217.56 | $217.44 | 0 |
| 12:54 PM | $217.44 | Up $0.00 | $217.56 | $217.44 | 0 |
| 12:51 PM | $217.65 | Up $0.07 | $217.65 | $217.64 | 300 |
| 12:51 PM | $217.65 | Up $0.00 | $217.65 | $217.64 | 0 |
| 12:51 PM | $217.65 | Up $0.00 | $217.65 | $217.64 | 0 |
| 12:49 PM | $217.58 | Up $0.08 | $217.58 | $217.58 | 100 |
| 12:49 PM | $217.58 | Up $0.00 | $217.58 | $217.58 | 0 |
| 12:47 PM | $217.50 | Up $0.07 | $217.50 | $217.50 | 100 |
| 12:47 PM | $217.50 | Up $0.00 | $217.50 | $217.50 | 0 |
| 12:45 PM | $217.43 | Up $0.08 | $217.43 | $217.43 | 100 |
| 12:45 PM | $217.43 | Up $0.00 | $217.43 | $217.43 | 0 |
| 12:42 PM | $217.35 | Up $0.02 | $217.42 | $217.35 | 500 |
| 12:42 PM | $217.35 | Up $0.00 | $217.42 | $217.35 | 0 |
| 12:42 PM | $217.35 | Up $0.00 | $217.42 | $217.35 | 0 |
| 12:39 PM | $217.33 | Down $ -0.03 | $217.33 | $217.33 | 400 |
| 12:39 PM | $217.33 | Up $0.00 | $217.33 | $217.33 | 0 |
| 12:39 PM | $217.33 | Up $0.00 | $217.33 | $217.33 | 0 |
| 12:38 PM | $217.36 | Down $ -0.14 | $217.42 | $217.36 | 200 |
| 12:33 PM | $217.50 | Down $ -0.20 | $217.63 | $217.49 | 900 |
| 12:33 PM | $217.50 | Up $0.00 | $217.63 | $217.49 | 0 |
| 12:33 PM | $217.50 | Up $0.00 | $217.63 | $217.49 | 0 |
| 12:33 PM | $217.50 | Up $0.00 | $217.63 | $217.49 | 0 |
| 12:33 PM | $217.50 | Up $0.00 | $217.63 | $217.49 | 0 |
| 12:23 PM | $217.70 | Down $ -0.02 | $217.71 | $217.70 | 200 |
| 12:23 PM | $217.70 | Up $0.00 | $217.71 | $217.70 | 0 |
| 12:23 PM | $217.70 | Up $0.00 | $217.71 | $217.70 | 0 |
| 12:23 PM | $217.70 | Up $0.00 | $217.71 | $217.70 | 0 |
| 12:23 PM | $217.70 | Up $0.00 | $217.71 | $217.70 | 0 |
| 12:23 PM | $217.70 | Up $0.00 | $217.71 | $217.70 | 0 |
| 12:23 PM | $217.70 | Up $0.00 | $217.71 | $217.70 | 0 |
| 12:23 PM | $217.70 | Up $0.00 | $217.71 | $217.70 | 0 |
| 12:23 PM | $217.70 | Up $0.00 | $217.71 | $217.70 | 0 |
| 12:23 PM | $217.70 | Up $0.00 | $217.71 | $217.70 | 0 |
| 12:21 PM | $217.72 | Up $0.29 | $217.87 | $217.48 | 2,300 |
| 12:21 PM | $217.72 | Up $0.00 | $217.87 | $217.48 | 0 |
| 12:19 PM | $217.43 | Down $ -0.26 | $217.70 | $217.43 | 4,600 |
| 12:19 PM | $217.43 | Up $0.00 | $217.70 | $217.43 | 0 |
| 12:10 PM | $217.69 | Up $0.07 | $217.69 | $217.69 | 100 |
| 12:10 PM | $217.69 | Up $0.00 | $217.69 | $217.69 | 0 |
| 12:10 PM | $217.69 | Up $0.00 | $217.69 | $217.69 | 0 |
| 12:10 PM | $217.69 | Up $0.00 | $217.69 | $217.69 | 0 |
| 12:10 PM | $217.69 | Up $0.00 | $217.69 | $217.69 | 0 |
| 12:10 PM | $217.69 | Up $0.00 | $217.69 | $217.69 | 0 |
| 12:10 PM | $217.69 | Up $0.00 | $217.69 | $217.69 | 0 |
| 12:10 PM | $217.69 | Up $0.00 | $217.69 | $217.69 | 0 |
| 12:10 PM | $217.69 | Up $0.00 | $217.69 | $217.69 | 0 |
| 12:09 PM | $217.62 | Down $ -0.06 | $217.68 | $217.62 | 300 |
| 12:06 PM | $217.68 | Up $0.07 | $217.68 | $217.67 | 400 |
| 12:06 PM | $217.68 | Up $0.00 | $217.68 | $217.67 | 0 |
| 12:06 PM | $217.68 | Up $0.00 | $217.68 | $217.67 | 0 |
| 12:04 PM | $217.61 | Up $0.03 | $217.61 | $217.61 | 100 |
| 12:04 PM | $217.61 | Up $0.00 | $217.61 | $217.61 | 0 |
| 12:03 PM | $217.58 | Down $ -0.11 | $217.60 | $217.58 | 300 |
| 12:01 PM | $217.69 | Down $ -0.13 | $217.75 | $217.66 | 600 |
| 12:01 PM | $217.69 | Up $0.00 | $217.75 | $217.66 | 0 |
| 12:00 PM | $217.82 | Down $ -0.05 | $217.82 | $217.82 | 100 |
| 11:58 AM | $217.87 | Up $0.13 | $217.87 | $217.84 | 600 |
| 11:58 AM | $217.87 | Up $0.00 | $217.87 | $217.84 | 0 |
| 11:52 AM | $217.74 | Down $ -0.05 | $217.74 | $217.73 | 200 |
| 11:52 AM | $217.74 | Up $0.00 | $217.74 | $217.73 | 0 |
| 11:52 AM | $217.74 | Up $0.00 | $217.74 | $217.73 | 0 |
| 11:52 AM | $217.74 | Up $0.00 | $217.74 | $217.73 | 0 |
| 11:52 AM | $217.74 | Up $0.00 | $217.74 | $217.73 | 0 |
| 11:52 AM | $217.74 | Up $0.00 | $217.74 | $217.73 | 0 |
| 11:50 AM | $217.79 | Up $0.14 | $217.79 | $217.71 | 500 |
| 11:50 AM | $217.79 | Up $0.00 | $217.79 | $217.71 | 0 |
| 11:48 AM | $217.65 | Down $ -0.10 | $217.66 | $217.65 | 300 |
| 11:48 AM | $217.65 | Up $0.00 | $217.66 | $217.65 | 0 |
| 11:37 AM | $217.75 | Down $ -0.05 | $217.79 | $217.75 | 1,200 |
| 11:37 AM | $217.75 | Up $0.00 | $217.79 | $217.75 | 0 |
| 11:37 AM | $217.75 | Up $0.00 | $217.79 | $217.75 | 0 |
| 11:37 AM | $217.75 | Up $0.00 | $217.79 | $217.75 | 0 |
| 11:37 AM | $217.75 | Up $0.00 | $217.79 | $217.75 | 0 |
| 11:37 AM | $217.75 | Up $0.00 | $217.79 | $217.75 | 0 |
| 11:37 AM | $217.75 | Up $0.00 | $217.79 | $217.75 | 0 |
| 11:37 AM | $217.75 | Up $0.00 | $217.79 | $217.75 | 0 |
| 11:37 AM | $217.75 | Up $0.00 | $217.79 | $217.75 | 0 |
| 11:37 AM | $217.75 | Up $0.00 | $217.79 | $217.75 | 0 |
| 11:37 AM | $217.75 | Up $0.00 | $217.79 | $217.75 | 0 |
| 11:35 AM | $217.80 | Down $ -0.16 | $217.86 | $217.80 | 200 |
| 11:35 AM | $217.80 | Up $0.00 | $217.86 | $217.80 | 0 |
| 11:31 AM | $217.96 | Up $0.06 | $217.96 | $217.96 | 200 |
| 11:31 AM | $217.96 | Up $0.00 | $217.96 | $217.96 | 0 |
| 11:31 AM | $217.96 | Up $0.00 | $217.96 | $217.96 | 0 |
| 11:31 AM | $217.96 | Up $0.00 | $217.96 | $217.96 | 0 |
| 11:28 AM | $217.90 | Up $0.06 | $218.00 | $217.90 | 500 |
| 11:28 AM | $217.90 | Up $0.00 | $218.00 | $217.90 | 0 |
| 11:28 AM | $217.90 | Up $0.00 | $218.00 | $217.90 | 0 |
| 11:27 AM | $217.84 | Down $ -0.12 | $217.97 | $217.84 | 200 |
| 11:26 AM | $217.96 | Up $0.05 | $217.96 | $217.96 | 100 |
| 11:25 AM | $217.91 | Down $ -0.09 | $218.04 | $217.91 | 1,200 |
| 11:22 AM | $218.00 | Up $0.00 | $218.27 | $218.00 | 1,700 |
| 11:22 AM | $218.00 | Up $0.00 | $218.27 | $218.00 | 0 |
| 11:22 AM | $218.00 | Up $0.00 | $218.27 | $218.00 | 0 |
| 11:21 AM | $218.00 | Up $0.37 | $218.00 | $217.69 | 2,000 |
| 11:20 AM | $217.63 | Down $ -0.07 | $217.64 | $217.63 | 400 |
| 11:17 AM | $217.70 | Up $0.16 | $217.70 | $217.45 | 1,200 |
| 11:17 AM | $217.70 | Up $0.00 | $217.70 | $217.45 | 0 |
| 11:17 AM | $217.70 | Up $0.00 | $217.70 | $217.45 | 0 |
| 11:13 AM | $217.54 | Up $0.01 | $217.54 | $217.54 | 100 |
| 11:13 AM | $217.54 | Up $0.00 | $217.54 | $217.54 | 0 |
| 11:13 AM | $217.54 | Up $0.00 | $217.54 | $217.54 | 0 |
| 11:13 AM | $217.54 | Up $0.00 | $217.54 | $217.54 | 0 |
| 11:11 AM | $217.53 | Up $0.16 | $217.54 | $217.39 | 900 |
| 11:11 AM | $217.53 | Up $0.00 | $217.54 | $217.39 | 0 |
| 11:09 AM | $217.37 | Up $0.06 | $217.37 | $217.37 | 100 |
| 11:09 AM | $217.37 | Up $0.00 | $217.37 | $217.37 | 0 |
| 11:08 AM | $217.31 | Down $ -0.06 | $217.31 | $217.31 | 100 |
| 11:04 AM | $217.37 | Up $0.02 | $217.37 | $217.28 | 500 |
| 11:04 AM | $217.37 | Up $0.00 | $217.37 | $217.28 | 0 |
| 11:04 AM | $217.37 | Up $0.00 | $217.37 | $217.28 | 0 |
| 11:04 AM | $217.37 | Up $0.00 | $217.37 | $217.28 | 0 |
| 11:00 AM | $217.35 | Up $0.01 | $217.35 | $217.35 | 200 |
| 11:00 AM | $217.35 | Up $0.00 | $217.35 | $217.35 | 0 |
| 11:00 AM | $217.35 | Up $0.00 | $217.35 | $217.35 | 0 |
| 11:00 AM | $217.35 | Up $0.00 | $217.35 | $217.35 | 0 |
| 10:58 AM | $217.34 | Up $0.01 | $217.34 | $217.22 | 300 |
| 10:58 AM | $217.34 | Up $0.00 | $217.34 | $217.22 | 0 |
| 10:56 AM | $217.33 | Down $ -0.03 | $217.34 | $217.29 | 600 |
| 10:56 AM | $217.33 | Up $0.00 | $217.34 | $217.29 | 0 |
| 10:52 AM | $217.36 | Up $0.09 | $217.36 | $217.22 | 800 |
| 10:52 AM | $217.36 | Up $0.00 | $217.36 | $217.22 | 0 |
| 10:52 AM | $217.36 | Up $0.00 | $217.36 | $217.22 | 0 |
| 10:52 AM | $217.36 | Up $0.00 | $217.36 | $217.22 | 0 |
| 10:51 AM | $217.27 | Down $ -0.05 | $217.27 | $217.20 | 400 |
| 10:48 AM | $217.32 | Down $ -0.11 | $217.43 | $217.21 | 1,100 |
| 10:48 AM | $217.32 | Up $0.00 | $217.43 | $217.21 | 0 |
| 10:48 AM | $217.32 | Up $0.00 | $217.43 | $217.21 | 0 |
| 10:46 AM | $217.43 | Down $ -0.07 | $217.43 | $217.43 | 200 |
| 10:46 AM | $217.43 | Up $0.00 | $217.43 | $217.43 | 0 |
| 10:45 AM | $217.50 | Up $0.05 | $217.50 | $217.50 | 200 |
| 10:44 AM | $217.45 | Up $0.18 | $217.45 | $217.34 | 400 |
| 10:43 AM | $217.27 | Up $0.35 | $217.28 | $217.14 | 1,000 |
| 10:40 AM | $216.92 | Up $0.11 | $216.92 | $216.70 | 3,700 |
| 10:40 AM | $216.92 | Up $0.00 | $216.92 | $216.70 | 0 |
| 10:40 AM | $216.92 | Up $0.00 | $216.92 | $216.70 | 0 |
| 10:37 AM | $216.81 | Up $0.12 | $216.81 | $216.75 | 1,300 |
| 10:37 AM | $216.81 | Up $0.00 | $216.81 | $216.75 | 0 |
| 10:37 AM | $216.81 | Up $0.00 | $216.81 | $216.75 | 0 |
| 10:36 AM | $216.69 | Down $ -0.10 | $216.69 | $216.69 | 200 |
| 10:35 AM | $216.79 | Down $ -0.16 | $216.79 | $216.64 | 1,200 |
| 10:34 AM | $216.95 | Down $ -0.01 | $217.03 | $216.95 | 500 |
| 10:33 AM | $216.96 | Down $ -0.19 | $217.21 | $216.96 | 900 |
| 10:31 AM | $217.15 | Up $0.11 | $217.15 | $217.02 | 400 |
| 10:31 AM | $217.15 | Up $0.00 | $217.15 | $217.02 | 0 |
| 10:30 AM | $217.04 | Down $ -0.24 | $217.20 | $216.83 | 6,700 |
| 10:29 AM | $217.28 | Down $ -0.10 | $217.30 | $217.28 | 200 |
| 10:28 AM | $217.38 | Down $ -0.15 | $217.43 | $217.30 | 1,300 |
| 10:27 AM | $217.53 | Up $0.01 | $217.57 | $217.50 | 400 |
| 10:26 AM | $217.52 | Down $ -0.26 | $217.76 | $217.52 | 2,500 |
| 10:23 AM | $217.78 | Down $ -0.08 | $217.78 | $217.78 | 100 |
| 10:23 AM | $217.78 | Up $0.00 | $217.78 | $217.78 | 0 |
| 10:23 AM | $217.78 | Up $0.00 | $217.78 | $217.78 | 0 |
| 10:21 AM | $217.86 | Up $0.09 | $217.98 | $217.84 | 800 |
| 10:21 AM | $217.86 | Up $0.00 | $217.98 | $217.84 | 0 |
| 10:20 AM | $217.77 | Down $ -0.15 | $217.85 | $217.77 | 200 |
| 10:19 AM | $217.92 | Down $ -0.17 | $218.03 | $217.92 | 400 |
| 10:18 AM | $218.09 | Up $0.03 | $218.21 | $218.09 | 700 |
| 10:17 AM | $218.06 | Up $0.07 | $218.06 | $218.06 | 100 |
| 10:16 AM | $217.99 | Up $0.10 | $217.99 | $217.75 | 1,000 |
| 10:12 AM | $217.89 | Down $ -0.07 | $217.95 | $217.65 | 1,000 |
| 10:12 AM | $217.89 | Up $0.00 | $217.95 | $217.65 | 0 |
| 10:12 AM | $217.89 | Up $0.00 | $217.95 | $217.65 | 0 |
| 10:12 AM | $217.89 | Up $0.00 | $217.95 | $217.65 | 0 |
| 10:10 AM | $217.96 | Up $0.13 | $218.05 | $217.90 | 400 |
| 10:10 AM | $217.96 | Up $0.00 | $218.05 | $217.90 | 0 |
| 10:07 AM | $217.83 | Up $0.06 | $217.83 | $217.69 | 400 |
| 10:07 AM | $217.83 | Up $0.00 | $217.83 | $217.69 | 0 |
| 10:07 AM | $217.83 | Up $0.00 | $217.83 | $217.69 | 0 |
| 10:06 AM | $217.77 | Down $ -0.15 | $217.91 | $217.77 | 1,100 |
| 10:05 AM | $217.92 | Up $0.25 | $217.92 | $217.50 | 2,600 |
| 10:04 AM | $217.67 | Down $ -0.13 | $217.67 | $217.67 | 100 |
| 10:03 AM | $217.80 | Up $0.22 | $217.80 | $217.65 | 600 |
| 10:01 AM | $217.58 | Down $ -0.22 | $217.73 | $217.58 | 400 |
| 10:01 AM | $217.58 | Up $0.00 | $217.73 | $217.58 | 0 |
| 09:59 AM | $217.80 | Up $0.04 | $217.93 | $217.66 | 900 |
| 09:59 AM | $217.80 | Up $0.00 | $217.93 | $217.66 | 0 |
| 09:56 AM | $217.76 | Down $ -0.64 | $218.15 | $217.76 | 500 |
| 09:56 AM | $217.76 | Up $0.00 | $218.15 | $217.76 | 0 |
| 09:56 AM | $217.76 | Up $0.00 | $218.15 | $217.76 | 0 |
| 09:55 AM | $218.40 | Up $0.00 | $218.40 | $218.40 | 200 |
| 09:54 AM | $218.40 | Down $ -0.11 | $218.44 | $218.33 | 600 |
| 09:53 AM | $218.51 | Up $0.21 | $218.51 | $218.37 | 300 |
| 09:52 AM | $218.30 | Up $0.08 | $218.30 | $218.22 | 200 |
| 09:50 AM | $218.22 | Up $0.47 | $218.22 | $218.22 | 100 |
| 09:50 AM | $218.22 | Up $0.00 | $218.22 | $218.22 | 0 |
| 09:49 AM | $217.75 | Up $0.22 | $218.50 | $217.61 | 1,500 |
| 09:48 AM | $217.53 | Down $ -0.47 | $217.93 | $217.07 | 6,300 |
| 09:47 AM | $218.00 | Down $ -0.25 | $218.18 | $218.00 | 200 |
| 09:45 AM | $218.25 | Up $0.29 | $218.84 | $218.00 | 700 |
| 09:45 AM | $218.25 | Up $0.00 | $218.84 | $218.00 | 0 |
| 09:44 AM | $217.96 | Up $0.44 | $217.96 | $217.28 | 1,000 |
| 09:43 AM | $217.52 | Down $ -0.08 | $218.14 | $217.52 | 1,500 |
| 09:41 AM | $217.60 | Up $0.28 | $217.60 | $217.39 | 700 |
| 09:41 AM | $217.60 | Up $0.00 | $217.60 | $217.39 | 0 |
| 09:40 AM | $217.32 | Down $ -1.28 | $218.79 | $217.01 | 7,000 |
| 09:39 AM | $218.60 | Up $0.00 | $218.60 | $218.30 | 3,600 |
| 09:38 AM | $218.60 | Down $ -0.88 | $219.00 | $218.51 | 1,000 |
| 09:37 AM | $219.48 | Up $0.49 | $219.48 | $218.85 | 1,300 |
| 09:36 AM | $218.99 | Down $ -0.01 | $218.99 | $218.49 | 300 |
| 09:35 AM | $219.00 | Up $0.58 | $219.00 | $218.30 | 1,000 |
| 09:34 AM | $218.42 | Up $1.13 | $218.42 | $217.91 | 800 |
| 09:31 AM | $217.29 | Up $0.29 | $217.29 | $216.82 | 200 |
| 09:31 AM | $217.29 | Up $0.00 | $217.29 | $216.82 | 0 |
| 09:31 AM | $217.29 | Up $0.00 | $217.29 | $216.82 | 0 |
| 09:30 AM | $217.00 | Down $ -1.12 | $218.23 | $217.00 | 4,700 |
| Previous close | $218.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/07/2025 | $217.78 | $217.82 | $217.87 | $217.03 | 51,800 |
| 03/07/2025 | $218.12 | $215.99 | $218.20 | $214.07 | 234,000 |
| 02/07/2025 | $210.49 | $205.35 | $211.04 | $205.35 | 386,900 |
| 30/06/2025 | $212.76 | $208.39 | $214.42 | $208.39 | 397,700 |
| 27/06/2025 | $209.03 | $209.28 | $212.30 | $205.89 | 429,500 |
| 26/06/2025 | $204.95 | $205.19 | $206.04 | $204.05 | 279,400 |
| 25/06/2025 | $204.47 | $204.33 | $209.06 | $203.25 | 596,600 |
| 24/06/2025 | $197.38 | $194.11 | $197.67 | $193.71 | 415,000 |
| 23/06/2025 | $187.30 | $183.39 | $187.55 | $180.79 | 433,500 |
| 20/06/2025 | $185.88 | $186.56 | $187.06 | $184.21 | 361,700 |
| 19/06/2025 | $187.94 | $188.65 | $188.77 | $187.25 | 162,900 |
| 18/06/2025 | $186.74 | $184.82 | $187.09 | $183.81 | 556,500 |
| 17/06/2025 | $180.61 | $179.94 | $181.31 | $178.19 | 316,600 |
| 16/06/2025 | $174.13 | $174.87 | $176.85 | $173.60 | 568,800 |
| 13/06/2025 | $170.26 | $175.59 | $175.59 | $169.56 | 427,500 |
| 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 |
Graphs are not available, please refer to the detailed table