Find a quote
CELESTICA INC
127.36 Up 4.87 (3.82 %)
Delayed : 2025/04/25 04:00:07
- Previous close $122.49
- Opening $124.72
- Today High $132.28
- Today Low $124.69
- Price Bid $125.10
- Price Ask $125.10
- 52 Weeks High $206.57
- 52 Weeks Low $55.10
- Size Bid 1
- Size Ask 1
- Volume 1,026,973
Fundamentals
- P/E Ratio : 25.47
- Earnings/Share : 1.13
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 14,768.55
- Shares Out (M) : 115.96
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $127.36 | Up $0.00 | $127.36 | $127.36 | 100,000 |
| 03:59 PM | $127.36 | Up $0.26 | $127.69 | $126.72 | 19,900 |
| 03:58 PM | $127.10 | Up $0.18 | $127.24 | $126.96 | 3,700 |
| 03:57 PM | $126.92 | Down $ -0.18 | $127.30 | $126.92 | 7,600 |
| 03:56 PM | $127.10 | Down $ -0.14 | $127.21 | $126.88 | 5,000 |
| 03:55 PM | $127.24 | Up $0.23 | $127.24 | $126.86 | 7,700 |
| 03:54 PM | $127.01 | Up $0.34 | $127.23 | $126.53 | 7,700 |
| 03:53 PM | $126.67 | Up $0.06 | $126.78 | $126.49 | 6,500 |
| 03:52 PM | $126.61 | Up $0.08 | $126.82 | $126.52 | 5,000 |
| 03:51 PM | $126.53 | Up $0.28 | $126.67 | $126.32 | 6,000 |
| 03:50 PM | $126.25 | Down $ -0.75 | $127.06 | $126.25 | 10,600 |
| 03:49 PM | $127.00 | Down $ -0.41 | $127.45 | $127.00 | 8,100 |
| 03:48 PM | $127.41 | Up $0.11 | $127.55 | $127.31 | 3,100 |
| 03:47 PM | $127.30 | Up $0.51 | $127.43 | $126.85 | 3,300 |
| 03:46 PM | $126.79 | Up $0.20 | $126.88 | $126.68 | 1,300 |
| 03:45 PM | $126.59 | Up $0.29 | $126.66 | $126.12 | 12,100 |
| 03:44 PM | $126.30 | Down $ -0.56 | $126.68 | $126.30 | 2,000 |
| 03:43 PM | $126.86 | Down $ -0.27 | $127.21 | $126.79 | 3,000 |
| 03:42 PM | $127.13 | Up $0.65 | $127.13 | $126.45 | 2,200 |
| 03:41 PM | $126.48 | Down $ -0.35 | $126.87 | $126.45 | 4,000 |
| 03:40 PM | $126.83 | Up $0.22 | $126.83 | $126.41 | 2,100 |
| 03:39 PM | $126.61 | Up $0.02 | $126.61 | $126.32 | 5,400 |
| 03:38 PM | $126.59 | Down $ -0.22 | $126.81 | $126.50 | 3,500 |
| 03:37 PM | $126.81 | Up $0.16 | $126.81 | $126.64 | 3,300 |
| 03:36 PM | $126.65 | Down $ -0.19 | $126.95 | $126.59 | 2,100 |
| 03:35 PM | $126.84 | Up $0.87 | $127.01 | $126.07 | 4,300 |
| 03:34 PM | $125.97 | Down $ -0.48 | $126.45 | $125.97 | 4,200 |
| 03:33 PM | $126.45 | Down $ -0.40 | $126.85 | $126.45 | 5,200 |
| 03:32 PM | $126.85 | Down $ -0.25 | $127.18 | $126.85 | 2,300 |
| 03:31 PM | $127.10 | Down $ -0.17 | $127.34 | $127.00 | 2,100 |
| 03:30 PM | $127.27 | Up $0.27 | $127.63 | $127.05 | 3,400 |
| 03:29 PM | $127.00 | Down $ -0.40 | $127.43 | $127.00 | 2,600 |
| 03:28 PM | $127.40 | Down $ -0.06 | $127.40 | $127.26 | 900 |
| 03:27 PM | $127.46 | Down $ -0.19 | $127.59 | $127.31 | 2,900 |
| 03:26 PM | $127.65 | Down $ -0.23 | $127.95 | $127.50 | 6,100 |
| 03:25 PM | $127.88 | Down $ -0.18 | $128.10 | $127.88 | 2,200 |
| 03:24 PM | $128.06 | Up $0.07 | $128.20 | $127.98 | 2,500 |
| 03:23 PM | $127.99 | Up $0.19 | $128.01 | $127.87 | 1,800 |
| 03:22 PM | $127.80 | Down $ -0.29 | $128.02 | $127.80 | 2,000 |
| 03:21 PM | $128.09 | Up $0.32 | $128.09 | $127.85 | 1,100 |
| 03:20 PM | $127.77 | Down $ -0.41 | $128.29 | $127.77 | 2,100 |
| 03:19 PM | $128.18 | Up $0.76 | $128.18 | $127.45 | 2,900 |
| 03:18 PM | $127.42 | Up $0.03 | $127.50 | $127.29 | 2,600 |
| 03:17 PM | $127.39 | Up $0.13 | $127.39 | $127.20 | 1,500 |
| 03:16 PM | $127.26 | Down $ -0.04 | $127.26 | $127.15 | 1,500 |
| 03:15 PM | $127.30 | Up $0.10 | $127.42 | $127.08 | 3,900 |
| 03:14 PM | $127.20 | Up $0.31 | $127.31 | $126.81 | 4,500 |
| 03:13 PM | $126.89 | Down $ -0.06 | $126.95 | $126.79 | 1,600 |
| 03:12 PM | $126.95 | Down $ -0.40 | $127.29 | $126.95 | 2,700 |
| 03:11 PM | $127.35 | Up $0.07 | $127.37 | $127.25 | 600 |
| 03:10 PM | $127.28 | Down $ -0.04 | $127.54 | $127.25 | 4,300 |
| 03:09 PM | $127.32 | Down $ -0.03 | $127.33 | $127.20 | 1,700 |
| 03:08 PM | $127.35 | Down $ -0.74 | $128.09 | $127.26 | 8,800 |
| 03:07 PM | $128.09 | Down $ -0.16 | $128.27 | $128.09 | 1,400 |
| 03:06 PM | $128.25 | Down $ -0.15 | $128.36 | $128.13 | 3,800 |
| 03:05 PM | $128.40 | Down $ -0.15 | $128.65 | $128.40 | 2,200 |
| 03:04 PM | $128.55 | Up $0.30 | $128.55 | $128.23 | 3,500 |
| 03:03 PM | $128.25 | Down $ -0.21 | $128.51 | $128.25 | 2,300 |
| 03:02 PM | $128.46 | Down $ -0.04 | $128.69 | $128.46 | 2,600 |
| 03:01 PM | $128.50 | Down $ -0.52 | $129.05 | $128.41 | 8,900 |
| 03:00 PM | $129.02 | Down $ -0.09 | $129.17 | $129.02 | 3,900 |
| 02:59 PM | $129.11 | Down $ -0.34 | $129.52 | $129.00 | 5,200 |
| 02:58 PM | $129.45 | Down $ -0.26 | $129.68 | $129.45 | 1,300 |
| 02:57 PM | $129.71 | Down $ -0.17 | $129.80 | $129.55 | 2,000 |
| 02:56 PM | $129.88 | Down $ -0.24 | $129.96 | $129.85 | 1,400 |
| 02:55 PM | $130.12 | Down $ -0.31 | $130.40 | $130.12 | 3,300 |
| 02:54 PM | $130.43 | Up $0.08 | $130.53 | $130.32 | 2,200 |
| 02:53 PM | $130.35 | Down $ -0.05 | $130.41 | $130.24 | 1,600 |
| 02:52 PM | $130.40 | Up $0.39 | $130.40 | $130.11 | 1,900 |
| 02:51 PM | $130.01 | Down $ -0.03 | $130.17 | $130.00 | 3,600 |
| 02:50 PM | $130.04 | Down $ -0.03 | $130.07 | $129.94 | 1,000 |
| 02:49 PM | $130.07 | Down $ -0.31 | $130.31 | $129.76 | 5,500 |
| 02:48 PM | $130.38 | Down $ -0.09 | $130.46 | $130.33 | 3,400 |
| 02:47 PM | $130.47 | Up $0.02 | $130.47 | $130.30 | 1,200 |
| 02:46 PM | $130.45 | Up $0.17 | $130.45 | $130.33 | 3,500 |
| 02:45 PM | $130.28 | Down $ -0.31 | $130.51 | $130.27 | 2,500 |
| 02:44 PM | $130.59 | Down $ -0.16 | $130.70 | $130.57 | 1,400 |
| 02:43 PM | $130.75 | Down $ -0.26 | $131.08 | $130.69 | 1,900 |
| 02:42 PM | $131.01 | Down $ -0.09 | $131.05 | $131.00 | 1,700 |
| 02:41 PM | $131.10 | Down $ -0.24 | $131.32 | $131.10 | 6,600 |
| 02:40 PM | $131.34 | Down $ -0.12 | $131.45 | $131.34 | 900 |
| 02:39 PM | $131.46 | Down $ -0.02 | $131.51 | $131.46 | 300 |
| 02:38 PM | $131.48 | Down $ -0.06 | $131.55 | $131.47 | 1,100 |
| 02:37 PM | $131.54 | Up $0.14 | $131.54 | $131.36 | 1,200 |
| 02:36 PM | $131.40 | Down $ -0.21 | $131.51 | $131.39 | 900 |
| 02:35 PM | $131.61 | Down $ -0.10 | $131.80 | $131.61 | 2,500 |
| 02:33 PM | $131.71 | Up $0.16 | $131.71 | $131.55 | 1,500 |
| 02:33 PM | $131.71 | Up $0.00 | $131.71 | $131.55 | 0 |
| 02:32 PM | $131.55 | Up $0.01 | $131.56 | $131.48 | 800 |
| 02:31 PM | $131.54 | Up $0.01 | $131.54 | $131.43 | 500 |
| 02:30 PM | $131.53 | Up $0.18 | $131.53 | $131.38 | 1,100 |
| 02:29 PM | $131.35 | Down $ -0.14 | $131.47 | $131.34 | 1,400 |
| 02:28 PM | $131.49 | Down $ -0.03 | $131.59 | $131.49 | 2,000 |
| 02:27 PM | $131.52 | Up $0.12 | $131.52 | $131.48 | 500 |
| 02:26 PM | $131.40 | Up $0.04 | $131.46 | $131.36 | 900 |
| 02:25 PM | $131.36 | Down $ -0.27 | $131.61 | $131.36 | 1,800 |
| 02:24 PM | $131.63 | Down $ -0.01 | $131.70 | $131.58 | 1,000 |
| 02:23 PM | $131.64 | Down $ -0.05 | $131.65 | $131.63 | 600 |
| 02:22 PM | $131.69 | Down $ -0.04 | $131.78 | $131.69 | 500 |
| 02:21 PM | $131.73 | Up $0.12 | $131.73 | $131.53 | 900 |
| 02:20 PM | $131.61 | Down $ -0.26 | $131.83 | $131.61 | 1,600 |
| 02:19 PM | $131.87 | Up $0.09 | $131.87 | $131.78 | 400 |
| 02:18 PM | $131.78 | Up $0.26 | $131.78 | $131.58 | 1,000 |
| 02:17 PM | $131.52 | Down $ -0.29 | $131.76 | $131.52 | 700 |
| 02:16 PM | $131.81 | Down $ -0.22 | $131.90 | $131.81 | 1,300 |
| 02:15 PM | $132.03 | Up $0.22 | $132.03 | $131.83 | 1,200 |
| 02:14 PM | $131.81 | Up $0.01 | $131.82 | $131.80 | 1,500 |
| 02:13 PM | $131.80 | Up $0.09 | $131.80 | $131.69 | 2,000 |
| 02:12 PM | $131.71 | Down $ -0.15 | $131.82 | $131.71 | 1,800 |
| 02:11 PM | $131.86 | Down $ -0.09 | $131.93 | $131.86 | 1,500 |
| 02:10 PM | $131.95 | Up $0.09 | $132.00 | $131.93 | 900 |
| 02:09 PM | $131.86 | Down $ -0.07 | $131.86 | $131.78 | 1,500 |
| 02:08 PM | $131.93 | Up $0.03 | $131.95 | $131.83 | 900 |
| 02:07 PM | $131.90 | Up $0.20 | $131.94 | $131.62 | 1,900 |
| 02:06 PM | $131.70 | Up $0.28 | $131.71 | $131.46 | 1,500 |
| 02:05 PM | $131.42 | Down $ -0.09 | $131.59 | $131.42 | 1,200 |
| 02:04 PM | $131.51 | Down $ -0.09 | $131.59 | $131.50 | 1,100 |
| 02:03 PM | $131.60 | Down $ -0.03 | $131.60 | $131.60 | 100 |
| 02:02 PM | $131.63 | Down $ -0.10 | $131.63 | $131.51 | 1,000 |
| 02:00 PM | $131.73 | Up $0.07 | $131.80 | $131.67 | 1,800 |
| 02:00 PM | $131.73 | Up $0.00 | $131.80 | $131.67 | 0 |
| 01:59 PM | $131.66 | Down $ -0.04 | $131.68 | $131.54 | 2,200 |
| 01:58 PM | $131.70 | Up $0.16 | $131.70 | $131.58 | 2,500 |
| 01:57 PM | $131.54 | Up $0.04 | $131.54 | $131.51 | 600 |
| 01:56 PM | $131.50 | Up $0.09 | $131.50 | $131.50 | 200 |
| 01:55 PM | $131.41 | Down $ -0.17 | $131.58 | $131.41 | 300 |
| 01:54 PM | $131.58 | Up $0.18 | $131.58 | $131.48 | 3,000 |
| 01:53 PM | $131.40 | Up $0.03 | $131.40 | $131.23 | 700 |
| 01:52 PM | $131.37 | Up $0.18 | $131.37 | $131.31 | 300 |
| 01:51 PM | $131.19 | Up $0.00 | $131.23 | $131.16 | 1,100 |
| 01:49 PM | $131.19 | Up $0.07 | $131.19 | $131.07 | 500 |
| 01:49 PM | $131.19 | Up $0.00 | $131.19 | $131.07 | 0 |
| 01:48 PM | $131.12 | Down $ -0.24 | $131.16 | $131.00 | 1,200 |
| 01:46 PM | $131.36 | Up $0.22 | $131.38 | $131.24 | 800 |
| 01:46 PM | $131.36 | Up $0.00 | $131.38 | $131.24 | 0 |
| 01:45 PM | $131.14 | Down $ -0.36 | $131.50 | $131.14 | 2,700 |
| 01:44 PM | $131.50 | Up $0.20 | $131.50 | $131.39 | 800 |
| 01:43 PM | $131.30 | Up $0.00 | $131.38 | $131.26 | 500 |
| 01:42 PM | $131.30 | Up $0.19 | $131.30 | $131.11 | 1,300 |
| 01:41 PM | $131.11 | Down $ -0.15 | $131.21 | $131.11 | 500 |
| 01:40 PM | $131.26 | Up $0.03 | $131.50 | $131.26 | 1,100 |
| 01:38 PM | $131.23 | Up $0.12 | $131.23 | $131.00 | 1,100 |
| 01:38 PM | $131.23 | Up $0.00 | $131.23 | $131.00 | 0 |
| 01:37 PM | $131.11 | Up $0.15 | $131.15 | $131.03 | 1,600 |
| 01:36 PM | $130.96 | Down $ -0.08 | $131.00 | $130.89 | 1,200 |
| 01:35 PM | $131.04 | Down $ -0.04 | $131.19 | $131.03 | 1,400 |
| 01:34 PM | $131.08 | Down $ -0.18 | $131.21 | $131.08 | 1,000 |
| 01:33 PM | $131.26 | Down $ -0.13 | $131.26 | $131.13 | 1,500 |
| 01:32 PM | $131.39 | Down $ -0.24 | $131.55 | $131.39 | 1,100 |
| 01:31 PM | $131.63 | Down $ -0.30 | $131.75 | $131.62 | 800 |
| 01:30 PM | $131.93 | Up $0.34 | $132.00 | $131.64 | 2,000 |
| 01:29 PM | $131.59 | Up $0.03 | $131.59 | $131.47 | 800 |
| 01:28 PM | $131.56 | Up $0.05 | $131.56 | $131.46 | 300 |
| 01:27 PM | $131.51 | Up $0.16 | $131.63 | $131.36 | 1,600 |
| 01:26 PM | $131.35 | Up $0.07 | $131.35 | $131.27 | 800 |
| 01:25 PM | $131.28 | Up $0.07 | $131.29 | $131.28 | 200 |
| 01:24 PM | $131.21 | Down $ -0.43 | $131.55 | $131.21 | 900 |
| 01:23 PM | $131.64 | Up $0.29 | $131.64 | $131.39 | 2,500 |
| 01:22 PM | $131.35 | Up $0.02 | $131.35 | $131.14 | 600 |
| 01:21 PM | $131.33 | Up $0.39 | $131.33 | $131.00 | 1,300 |
| 01:20 PM | $130.94 | Down $ -0.34 | $131.16 | $130.94 | 1,800 |
| 01:19 PM | $131.28 | Up $0.27 | $131.28 | $131.07 | 1,800 |
| 01:18 PM | $131.01 | Down $ -0.40 | $131.27 | $130.91 | 1,500 |
| 01:17 PM | $131.41 | Up $0.24 | $131.41 | $131.26 | 800 |
| 01:16 PM | $131.17 | Down $ -0.19 | $131.31 | $131.17 | 600 |
| 01:15 PM | $131.36 | Up $0.06 | $131.36 | $131.20 | 1,200 |
| 01:14 PM | $131.30 | Up $0.05 | $131.30 | $131.24 | 400 |
| 01:13 PM | $131.25 | Down $ -0.34 | $131.51 | $131.25 | 1,400 |
| 01:12 PM | $131.59 | Down $ -0.02 | $131.59 | $131.46 | 700 |
| 01:11 PM | $131.61 | Up $0.11 | $131.62 | $131.44 | 500 |
| 01:10 PM | $131.50 | Down $ -0.01 | $131.58 | $131.50 | 700 |
| 01:09 PM | $131.51 | Up $0.06 | $131.52 | $131.40 | 1,800 |
| 01:08 PM | $131.45 | Up $0.19 | $131.45 | $131.40 | 200 |
| 01:07 PM | $131.26 | Up $0.01 | $131.37 | $131.22 | 700 |
| 01:06 PM | $131.25 | Down $ -0.25 | $131.37 | $131.12 | 2,700 |
| 01:05 PM | $131.50 | Up $0.08 | $131.50 | $131.42 | 200 |
| 01:04 PM | $131.42 | Up $0.16 | $131.42 | $131.27 | 1,000 |
| 01:03 PM | $131.26 | Up $0.11 | $131.26 | $131.22 | 400 |
| 01:02 PM | $131.15 | Up $0.02 | $131.15 | $131.12 | 200 |
| 01:01 PM | $131.13 | Down $ -0.12 | $131.32 | $131.13 | 500 |
| 01:00 PM | $131.25 | Up $0.06 | $131.25 | $131.01 | 1,700 |
| 12:59 PM | $131.19 | Down $ -0.19 | $131.24 | $131.19 | 400 |
| 12:58 PM | $131.38 | Up $0.31 | $131.38 | $131.16 | 1,800 |
| 12:57 PM | $131.07 | Up $0.06 | $131.07 | $131.06 | 200 |
| 12:56 PM | $131.01 | Up $0.17 | $131.01 | $130.91 | 1,000 |
| 12:55 PM | $130.84 | Up $0.02 | $130.91 | $130.84 | 800 |
| 12:54 PM | $130.82 | Up $0.14 | $130.82 | $130.76 | 400 |
| 12:53 PM | $130.68 | Down $ -0.12 | $130.68 | $130.46 | 1,000 |
| 12:52 PM | $130.80 | Up $0.09 | $130.89 | $130.73 | 1,200 |
| 12:51 PM | $130.71 | Up $0.18 | $130.72 | $130.63 | 600 |
| 12:50 PM | $130.53 | Down $ -0.10 | $130.70 | $130.46 | 2,200 |
| 12:49 PM | $130.63 | Down $ -0.20 | $130.71 | $130.63 | 400 |
| 12:48 PM | $130.83 | Down $ -0.18 | $131.03 | $130.82 | 600 |
| 12:47 PM | $131.01 | Up $0.03 | $131.01 | $130.92 | 500 |
| 12:46 PM | $130.98 | Down $ -0.08 | $131.14 | $130.98 | 900 |
| 12:45 PM | $131.06 | Down $ -0.38 | $131.28 | $131.06 | 600 |
| 12:44 PM | $131.44 | Up $0.09 | $131.44 | $131.33 | 2,300 |
| 12:43 PM | $131.35 | Up $0.22 | $131.35 | $131.15 | 2,900 |
| 12:42 PM | $131.13 | Up $0.16 | $131.14 | $130.94 | 1,600 |
| 12:41 PM | $130.97 | Down $ -0.33 | $131.10 | $130.97 | 1,000 |
| 12:40 PM | $131.30 | Down $ -0.16 | $131.47 | $131.30 | 1,000 |
| 12:39 PM | $131.46 | Down $ -0.15 | $131.59 | $131.46 | 500 |
| 12:38 PM | $131.61 | Down $ -0.32 | $131.84 | $131.61 | 600 |
| 12:37 PM | $131.93 | Down $ -0.20 | $132.17 | $131.93 | 1,500 |
| 12:36 PM | $132.13 | Up $0.23 | $132.28 | $131.87 | 7,200 |
| 12:35 PM | $131.90 | Up $0.31 | $131.90 | $131.74 | 1,200 |
| 12:34 PM | $131.59 | Up $0.37 | $131.69 | $131.28 | 2,600 |
| 12:33 PM | $131.22 | Down $ -0.01 | $131.22 | $131.08 | 600 |
| 12:32 PM | $131.23 | Down $ -0.05 | $131.23 | $131.22 | 200 |
| 12:31 PM | $131.28 | Down $ -0.22 | $131.33 | $131.07 | 1,400 |
| 12:30 PM | $131.50 | Up $0.47 | $131.50 | $131.06 | 2,500 |
| 12:29 PM | $131.03 | Up $0.00 | $131.03 | $130.93 | 500 |
| 12:28 PM | $131.03 | Up $0.00 | $131.40 | $130.88 | 3,800 |
| 12:27 PM | $131.03 | Up $0.23 | $131.03 | $130.81 | 800 |
| 12:26 PM | $130.80 | Down $ -0.08 | $130.80 | $130.74 | 1,700 |
| 12:25 PM | $130.88 | Up $0.21 | $130.92 | $130.62 | 1,100 |
| 12:24 PM | $130.67 | Down $ -0.38 | $131.06 | $130.67 | 900 |
| 12:23 PM | $131.05 | Up $0.00 | $131.05 | $130.98 | 700 |
| 12:22 PM | $131.05 | Down $ -0.06 | $131.05 | $131.05 | 100 |
| 12:21 PM | $131.11 | Up $0.24 | $131.11 | $130.95 | 4,700 |
| 12:20 PM | $130.87 | Up $0.18 | $130.88 | $130.85 | 1,000 |
| 12:19 PM | $130.69 | Down $ -0.17 | $130.77 | $130.69 | 600 |
| 12:18 PM | $130.86 | Up $0.15 | $130.86 | $130.69 | 1,100 |
| 12:17 PM | $130.71 | Up $0.03 | $130.72 | $130.70 | 400 |
| 12:16 PM | $130.68 | Up $0.01 | $130.68 | $130.68 | 200 |
| 12:15 PM | $130.67 | Down $ -0.14 | $130.90 | $130.60 | 2,000 |
| 12:14 PM | $130.81 | Up $0.20 | $130.81 | $130.63 | 1,700 |
| 12:13 PM | $130.61 | Up $0.13 | $130.61 | $130.54 | 500 |
| 12:12 PM | $130.48 | Up $0.10 | $130.57 | $130.42 | 1,100 |
| 12:11 PM | $130.38 | Down $ -0.21 | $130.59 | $130.38 | 600 |
| 12:10 PM | $130.59 | Up $0.33 | $130.60 | $130.27 | 1,500 |
| 12:09 PM | $130.26 | Up $0.01 | $130.31 | $130.21 | 600 |
| 12:08 PM | $130.25 | Up $0.26 | $130.26 | $130.04 | 1,800 |
| 12:07 PM | $129.99 | Down $ -0.11 | $130.10 | $129.99 | 400 |
| 12:06 PM | $130.10 | Down $ -0.04 | $130.10 | $130.02 | 200 |
| 12:05 PM | $130.14 | Up $0.07 | $130.14 | $130.04 | 800 |
| 12:04 PM | $130.07 | Down $ -0.05 | $130.24 | $130.07 | 600 |
| 12:03 PM | $130.12 | Up $0.19 | $130.16 | $129.98 | 1,100 |
| 12:02 PM | $129.93 | Down $ -0.15 | $129.99 | $129.84 | 1,600 |
| 12:01 PM | $130.08 | Up $0.21 | $130.08 | $129.86 | 1,800 |
| 12:00 PM | $129.87 | Down $ -0.10 | $130.03 | $129.87 | 700 |
| 11:59 AM | $129.97 | Down $ -0.18 | $130.08 | $129.80 | 2,400 |
| 11:58 AM | $130.15 | Down $ -0.02 | $130.15 | $130.01 | 900 |
| 11:57 AM | $130.17 | Down $ -0.19 | $130.23 | $130.11 | 1,400 |
| 11:56 AM | $130.36 | Down $ -0.42 | $130.77 | $130.30 | 1,600 |
| 11:55 AM | $130.78 | Up $0.08 | $130.83 | $130.67 | 900 |
| 11:54 AM | $130.70 | Down $ -0.08 | $130.78 | $130.70 | 700 |
| 11:53 AM | $130.78 | Down $ -0.10 | $130.82 | $130.70 | 600 |
| 11:52 AM | $130.88 | Up $0.21 | $130.88 | $130.72 | 3,300 |
| 11:51 AM | $130.67 | Up $0.26 | $130.72 | $130.40 | 900 |
| 11:50 AM | $130.41 | Down $ -0.28 | $130.75 | $130.41 | 4,100 |
| 11:49 AM | $130.69 | Up $0.35 | $130.69 | $130.29 | 3,700 |
| 11:48 AM | $130.34 | Up $0.01 | $130.49 | $130.25 | 4,100 |
| 11:47 AM | $130.33 | Up $0.23 | $130.33 | $130.09 | 1,000 |
| 11:46 AM | $130.10 | Up $0.13 | $130.10 | $129.81 | 1,500 |
| 11:45 AM | $129.97 | Down $ -0.18 | $130.09 | $129.97 | 500 |
| 11:44 AM | $130.15 | Up $0.15 | $130.15 | $130.09 | 600 |
| 11:43 AM | $130.00 | Up $0.06 | $130.00 | $129.79 | 1,500 |
| 11:42 AM | $129.94 | Down $ -0.04 | $130.21 | $129.94 | 3,500 |
| 11:41 AM | $129.98 | Up $0.29 | $129.98 | $129.65 | 3,300 |
| 11:40 AM | $129.69 | Down $ -0.11 | $129.90 | $129.69 | 1,100 |
| 11:39 AM | $129.80 | Down $ -0.14 | $130.05 | $129.80 | 4,700 |
| 11:38 AM | $129.94 | Up $0.32 | $129.94 | $129.69 | 1,100 |
| 11:37 AM | $129.62 | Up $0.03 | $129.62 | $129.51 | 700 |
| 11:36 AM | $129.59 | Up $0.04 | $129.62 | $129.58 | 500 |
| 11:35 AM | $129.55 | Down $ -0.19 | $129.67 | $129.54 | 900 |
| 11:34 AM | $129.74 | Up $0.36 | $129.74 | $129.50 | 1,600 |
| 11:33 AM | $129.38 | Up $0.31 | $129.38 | $129.14 | 500 |
| 11:32 AM | $129.07 | Down $ -0.05 | $129.11 | $129.03 | 1,300 |
| 11:31 AM | $129.12 | Up $0.00 | $129.12 | $128.98 | 1,600 |
| 11:30 AM | $129.12 | Down $ -0.05 | $129.14 | $128.97 | 1,100 |
| 11:29 AM | $129.17 | Down $ -0.11 | $129.40 | $129.17 | 1,600 |
| 11:28 AM | $129.28 | Up $0.47 | $129.34 | $128.85 | 3,100 |
| 11:27 AM | $128.81 | Up $0.05 | $129.04 | $128.81 | 1,000 |
| 11:26 AM | $128.76 | Up $0.09 | $128.76 | $128.70 | 900 |
| 11:25 AM | $128.67 | Down $ -0.14 | $128.73 | $128.55 | 1,900 |
| 11:24 AM | $128.81 | Up $0.14 | $128.90 | $128.63 | 1,500 |
| 11:23 AM | $128.67 | Down $ -0.31 | $128.96 | $128.67 | 2,500 |
| 11:22 AM | $128.98 | Down $ -0.02 | $129.14 | $128.98 | 1,500 |
| 11:21 AM | $129.00 | Down $ -0.26 | $129.25 | $129.00 | 1,600 |
| 11:20 AM | $129.26 | Down $ -0.09 | $129.40 | $129.21 | 1,100 |
| 11:19 AM | $129.35 | Down $ -0.15 | $129.49 | $129.28 | 1,700 |
| 11:18 AM | $129.50 | Up $0.08 | $129.66 | $129.47 | 1,500 |
| 11:17 AM | $129.42 | Up $0.10 | $129.47 | $129.30 | 1,600 |
| 11:16 AM | $129.32 | Down $ -0.13 | $129.47 | $129.25 | 1,900 |
| 11:15 AM | $129.45 | Up $0.21 | $129.45 | $129.31 | 1,300 |
| 11:14 AM | $129.24 | Down $ -0.29 | $129.40 | $129.24 | 1,700 |
| 11:13 AM | $129.53 | Up $0.19 | $129.53 | $129.37 | 1,100 |
| 11:12 AM | $129.34 | Down $ -0.15 | $129.44 | $129.34 | 1,000 |
| 11:11 AM | $129.49 | Up $0.01 | $129.50 | $129.46 | 1,900 |
| 11:10 AM | $129.48 | Up $0.12 | $129.55 | $129.37 | 1,700 |
| 11:09 AM | $129.36 | Up $0.00 | $129.50 | $129.36 | 600 |
| 11:08 AM | $129.36 | Up $0.14 | $129.36 | $129.26 | 200 |
| 11:07 AM | $129.22 | Up $0.13 | $129.25 | $129.13 | 1,100 |
| 11:06 AM | $129.09 | Up $0.03 | $129.19 | $129.04 | 1,000 |
| 11:05 AM | $129.06 | Up $0.07 | $129.07 | $128.88 | 2,400 |
| 11:04 AM | $128.99 | Down $ -0.25 | $129.08 | $128.97 | 2,200 |
| 11:03 AM | $129.24 | Up $0.12 | $129.25 | $129.12 | 600 |
| 11:02 AM | $129.12 | Up $0.03 | $129.12 | $128.85 | 3,000 |
| 11:01 AM | $129.09 | Down $ -0.12 | $129.26 | $129.09 | 700 |
| 11:00 AM | $129.21 | Up $0.07 | $129.21 | $129.04 | 1,400 |
| 10:59 AM | $129.14 | Up $0.36 | $129.14 | $128.85 | 1,200 |
| 10:58 AM | $128.78 | Down $ -0.34 | $129.01 | $128.78 | 1,300 |
| 10:57 AM | $129.12 | Up $0.01 | $129.19 | $129.08 | 800 |
| 10:56 AM | $129.11 | Up $0.05 | $129.11 | $128.90 | 2,300 |
| 10:55 AM | $129.06 | Up $0.14 | $129.06 | $128.91 | 600 |
| 10:54 AM | $128.92 | Down $ -0.54 | $129.39 | $128.92 | 1,700 |
| 10:53 AM | $129.46 | Up $0.08 | $129.46 | $129.40 | 800 |
| 10:52 AM | $129.38 | Down $ -0.37 | $129.73 | $129.38 | 2,900 |
| 10:51 AM | $129.75 | Up $0.15 | $129.75 | $129.59 | 700 |
| 10:50 AM | $129.60 | Down $ -0.16 | $129.81 | $129.51 | 1,700 |
| 10:49 AM | $129.76 | Up $0.43 | $129.76 | $129.38 | 600 |
| 10:48 AM | $129.33 | Up $0.09 | $129.33 | $129.21 | 600 |
| 10:47 AM | $129.24 | Down $ -0.25 | $129.47 | $129.24 | 1,700 |
| 10:46 AM | $129.49 | Up $0.09 | $129.57 | $129.27 | 1,800 |
| 10:45 AM | $129.40 | Down $ -0.33 | $130.05 | $129.40 | 6,600 |
| 10:44 AM | $129.73 | Down $ -0.25 | $129.91 | $129.73 | 1,100 |
| 10:43 AM | $129.98 | Up $0.14 | $130.15 | $129.85 | 4,300 |
| 10:42 AM | $129.84 | Down $ -0.16 | $129.95 | $129.84 | 1,700 |
| 10:41 AM | $130.00 | Up $0.19 | $130.00 | $129.85 | 3,100 |
| 10:40 AM | $129.81 | Up $0.11 | $129.81 | $129.53 | 1,300 |
| 10:39 AM | $129.70 | Up $0.15 | $129.70 | $129.45 | 4,300 |
| 10:38 AM | $129.55 | Down $ -0.03 | $129.63 | $129.55 | 500 |
| 10:37 AM | $129.58 | Up $0.25 | $129.58 | $129.26 | 1,100 |
| 10:36 AM | $129.33 | Up $0.19 | $129.45 | $129.22 | 1,000 |
| 10:35 AM | $129.14 | Up $0.30 | $129.14 | $128.87 | 2,000 |
| 10:34 AM | $128.84 | Down $ -0.32 | $129.05 | $128.84 | 9,000 |
| 10:33 AM | $129.16 | Down $ -0.26 | $129.42 | $129.16 | 800 |
| 10:32 AM | $129.42 | Down $ -0.33 | $129.75 | $129.42 | 2,000 |
| 10:31 AM | $129.75 | Up $0.36 | $129.75 | $129.46 | 900 |
| 10:30 AM | $129.39 | Down $ -0.52 | $129.60 | $129.39 | 1,700 |
| 10:29 AM | $129.91 | Down $ -0.06 | $129.93 | $129.73 | 1,500 |
| 10:28 AM | $129.97 | Up $0.36 | $129.97 | $129.64 | 2,000 |
| 10:27 AM | $129.61 | Up $0.03 | $129.64 | $129.35 | 3,100 |
| 10:26 AM | $129.58 | Down $ -0.40 | $129.84 | $129.58 | 2,300 |
| 10:25 AM | $129.98 | Up $0.10 | $130.00 | $129.84 | 2,000 |
| 10:24 AM | $129.88 | Up $0.05 | $129.99 | $129.79 | 1,900 |
| 10:23 AM | $129.83 | Up $0.07 | $129.91 | $129.74 | 800 |
| 10:22 AM | $129.76 | Down $ -0.02 | $130.13 | $129.76 | 26,800 |
| 10:21 AM | $129.78 | Up $0.18 | $129.88 | $129.41 | 3,400 |
| 10:20 AM | $129.60 | Up $0.51 | $129.60 | $129.13 | 2,300 |
| 10:19 AM | $129.09 | Down $ -0.21 | $129.53 | $129.09 | 4,100 |
| 10:18 AM | $129.30 | Up $0.03 | $129.30 | $129.18 | 2,900 |
| 10:17 AM | $129.27 | Up $0.22 | $129.28 | $128.75 | 2,100 |
| 10:16 AM | $129.05 | Up $0.27 | $129.08 | $128.83 | 900 |
| 10:15 AM | $128.78 | Down $ -0.45 | $129.00 | $128.78 | 1,400 |
| 10:14 AM | $129.23 | Up $0.01 | $129.28 | $129.03 | 1,500 |
| 10:13 AM | $129.22 | Up $0.49 | $129.22 | $128.65 | 1,900 |
| 10:12 AM | $128.73 | Down $ -0.19 | $129.04 | $128.73 | 1,700 |
| 10:11 AM | $128.92 | Up $0.25 | $129.12 | $128.73 | 2,600 |
| 10:10 AM | $128.67 | Down $ -0.32 | $129.03 | $128.62 | 1,800 |
| 10:09 AM | $128.99 | Down $ -0.04 | $129.16 | $128.91 | 2,100 |
| 10:08 AM | $129.03 | Up $0.36 | $129.20 | $128.63 | 4,200 |
| 10:07 AM | $128.67 | Down $ -0.12 | $128.79 | $128.55 | 1,300 |
| 10:06 AM | $128.79 | Up $0.04 | $128.90 | $128.65 | 1,300 |
| 10:05 AM | $128.75 | Down $ -0.11 | $128.88 | $128.50 | 2,800 |
| 10:04 AM | $128.86 | Down $ -0.25 | $129.03 | $128.68 | 1,800 |
| 10:03 AM | $129.11 | Down $ -0.02 | $129.16 | $129.04 | 1,100 |
| 10:02 AM | $129.13 | Down $ -0.07 | $129.63 | $128.99 | 4,900 |
| 10:01 AM | $129.20 | Up $0.40 | $129.33 | $128.83 | 6,600 |
| 10:00 AM | $128.80 | Up $0.17 | $128.80 | $128.48 | 2,100 |
| 09:59 AM | $128.63 | Up $0.23 | $128.88 | $128.40 | 2,800 |
| 09:58 AM | $128.40 | Down $ -0.15 | $128.59 | $128.17 | 4,900 |
| 09:57 AM | $128.55 | Down $ -0.17 | $128.88 | $128.52 | 1,200 |
| 09:56 AM | $128.72 | Up $0.33 | $128.73 | $128.25 | 3,500 |
| 09:55 AM | $128.39 | Down $ -0.81 | $129.19 | $128.39 | 5,500 |
| 09:54 AM | $129.20 | Up $0.20 | $129.20 | $128.88 | 3,300 |
| 09:53 AM | $129.00 | Up $0.51 | $129.00 | $128.55 | 2,600 |
| 09:52 AM | $128.49 | Up $0.17 | $128.50 | $128.33 | 2,100 |
| 09:51 AM | $128.32 | Down $ -0.62 | $128.82 | $128.20 | 3,400 |
| 09:50 AM | $128.94 | Down $ -0.06 | $129.15 | $128.79 | 2,300 |
| 09:49 AM | $129.00 | Up $0.67 | $129.00 | $128.06 | 5,200 |
| 09:48 AM | $128.33 | Down $ -0.35 | $128.50 | $128.33 | 1,300 |
| 09:47 AM | $128.68 | Up $0.36 | $129.25 | $128.38 | 8,000 |
| 09:46 AM | $128.32 | Up $0.06 | $128.82 | $128.19 | 9,400 |
| 09:45 AM | $128.26 | Up $0.44 | $128.33 | $127.85 | 4,100 |
| 09:44 AM | $127.82 | Up $0.01 | $128.07 | $127.63 | 11,000 |
| 09:43 AM | $127.81 | Up $0.38 | $127.81 | $127.14 | 3,700 |
| 09:42 AM | $127.43 | Down $ -0.15 | $127.94 | $127.24 | 4,900 |
| 09:41 AM | $127.58 | Up $0.96 | $127.75 | $126.45 | 7,600 |
| 09:40 AM | $126.62 | Up $0.04 | $127.30 | $126.59 | 13,200 |
| 09:39 AM | $126.58 | Up $0.28 | $126.58 | $126.17 | 5,600 |
| 09:38 AM | $126.30 | Down $ -0.02 | $126.40 | $125.88 | 5,000 |
| 09:37 AM | $126.32 | Up $0.41 | $126.32 | $125.56 | 2,900 |
| 09:36 AM | $125.91 | Up $0.16 | $125.91 | $125.24 | 1,700 |
| 09:35 AM | $125.75 | Down $ -0.25 | $125.75 | $125.08 | 2,800 |
| 09:34 AM | $126.00 | Up $0.51 | $126.00 | $125.59 | 1,700 |
| 09:33 AM | $125.49 | Down $ -0.41 | $126.00 | $125.42 | 800 |
| 09:32 AM | $125.90 | Down $ -0.02 | $126.45 | $125.72 | 4,600 |
| 09:31 AM | $125.92 | Down $ -0.07 | $126.60 | $125.91 | 5,800 |
| 09:30 AM | $125.99 | Up $3.50 | $126.50 | $124.69 | 17,900 |
| Previous close | $122.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $127.36 | $130.01 | $132.28 | $125.97 | 578,700 |
| 23/04/2025 | $122.49 | $122.81 | $125.37 | $121.26 | 378,300 |
| 22/04/2025 | $114.40 | $115.97 | $118.30 | $113.71 | 474,800 |
| 21/04/2025 | $111.48 | $110.30 | $111.74 | $109.19 | 398,600 |
| 17/04/2025 | $116.36 | $113.38 | $119.17 | $113.30 | 537,400 |
| 16/04/2025 | $111.68 | $113.07 | $113.34 | $108.11 | 545,700 |
| 15/04/2025 | $115.40 | $116.21 | $117.06 | $114.89 | 623,100 |
| 14/04/2025 | $112.26 | $110.63 | $113.32 | $110.25 | 412,100 |
| 11/04/2025 | $109.93 | $109.30 | $113.16 | $109.02 | 671,400 |
| 10/04/2025 | $107.17 | $108.12 | $111.00 | $105.50 | 539,400 |
| 09/04/2025 | $115.90 | $99.63 | $120.49 | $99.40 | 1,341,300 |
| 08/04/2025 | $98.05 | $103.93 | $104.19 | $96.18 | 761,100 |
| 07/04/2025 | $100.18 | $97.22 | $101.11 | $95.28 | 678,800 |
| 04/04/2025 | $94.08 | $89.67 | $94.92 | $87.49 | 785,200 |
| 03/04/2025 | $97.27 | $100.92 | $102.52 | $97.11 | 560,600 |
| 02/04/2025 | $117.93 | $117.67 | $120.70 | $116.61 | 329,200 |
| 01/04/2025 | $113.08 | $114.07 | $115.15 | $111.66 | 325,800 |
| 31/03/2025 | $113.52 | $112.30 | $114.88 | $111.56 | 720,700 |
| 28/03/2025 | $118.36 | $119.96 | $120.44 | $116.73 | 470,200 |
| 27/03/2025 | $120.91 | $122.05 | $122.97 | $120.83 | 392,200 |
| 26/03/2025 | $125.30 | $128.69 | $128.69 | $124.47 | 498,100 |
| 25/03/2025 | $139.07 | $138.24 | $140.07 | $137.38 | 372,100 |
| 24/03/2025 | $143.10 | $144.39 | $145.15 | $142.60 | 426,800 |
| 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 |
Graphs are not available, please refer to the detailed table