Find a quote
CELESTICA INC
481.35 Down -15.84 (-3.29 %)
Delayed : 2025/11/06 16:04:25
- Previous close $497.19
- Opening $498.01
- Today High $509.88
- Today Low $470.50
- Price Bid $481.00
- Price Ask $481.00
- 52 Weeks High $512.83
- 52 Weeks Low $82.66
- Size Bid 1
- Size Ask 22
- Volume 577,261
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $481.35 | Down $ -0.30 | $481.35 | $481.35 | 43,000 |
| 03:59 PM | $481.65 | Down $ -0.05 | $482.67 | $481.06 | 7,400 |
| 03:58 PM | $481.70 | Down $ -0.30 | $482.38 | $480.67 | 7,300 |
| 03:57 PM | $482.00 | Up $0.26 | $482.01 | $481.08 | 10,300 |
| 03:56 PM | $481.74 | Down $ -0.83 | $482.50 | $481.63 | 5,100 |
| 03:55 PM | $482.57 | Up $0.49 | $483.04 | $481.84 | 10,000 |
| 03:54 PM | $482.08 | Down $ -1.28 | $483.36 | $481.98 | 3,900 |
| 03:53 PM | $483.36 | Up $0.20 | $483.36 | $482.45 | 5,800 |
| 03:52 PM | $483.16 | Up $1.04 | $483.55 | $482.88 | 3,200 |
| 03:51 PM | $482.12 | Down $ -0.73 | $483.00 | $482.12 | 800 |
| 03:50 PM | $482.85 | Up $1.86 | $482.99 | $480.85 | 5,100 |
| 03:49 PM | $480.99 | Down $ -0.44 | $481.37 | $480.87 | 2,300 |
| 03:48 PM | $481.44 | Down $ -0.20 | $481.73 | $481.36 | 1,500 |
| 03:47 PM | $481.64 | Up $0.64 | $481.64 | $480.99 | 1,400 |
| 03:46 PM | $481.00 | Down $ -2.02 | $482.26 | $481.00 | 2,700 |
| 03:45 PM | $483.02 | Up $0.42 | $483.02 | $482.34 | 4,000 |
| 03:44 PM | $482.60 | Down $ -0.21 | $482.66 | $482.30 | 1,300 |
| 03:43 PM | $482.81 | Up $1.23 | $482.82 | $481.53 | 1,800 |
| 03:42 PM | $481.58 | Down $ -0.73 | $482.22 | $481.46 | 3,800 |
| 03:41 PM | $482.31 | Up $0.28 | $482.32 | $482.31 | 300 |
| 03:40 PM | $482.03 | Down $ -0.47 | $482.31 | $482.03 | 900 |
| 03:38 PM | $482.50 | Down $ -0.72 | $482.62 | $482.38 | 1,200 |
| 03:38 PM | $482.50 | Up $0.00 | $482.62 | $482.38 | 0 |
| 03:37 PM | $483.22 | Up $0.20 | $483.22 | $483.22 | 100 |
| 03:36 PM | $483.02 | Up $0.41 | $483.02 | $482.07 | 1,500 |
| 03:35 PM | $482.61 | Down $ -0.06 | $482.61 | $482.61 | 300 |
| 03:34 PM | $482.67 | Up $1.18 | $482.67 | $482.00 | 600 |
| 03:33 PM | $481.49 | Up $0.15 | $481.91 | $481.21 | 2,400 |
| 03:32 PM | $481.34 | Up $0.44 | $481.34 | $481.28 | 200 |
| 03:31 PM | $480.91 | Down $ -0.33 | $481.00 | $480.91 | 500 |
| 03:30 PM | $481.23 | Down $ -0.81 | $482.13 | $481.23 | 2,000 |
| 03:29 PM | $482.04 | Down $ -0.59 | $482.50 | $481.97 | 4,200 |
| 03:28 PM | $482.63 | Down $ -0.44 | $483.63 | $482.62 | 2,700 |
| 03:27 PM | $483.07 | Down $ -0.52 | $483.14 | $483.07 | 300 |
| 03:26 PM | $483.59 | Up $0.40 | $483.73 | $483.36 | 600 |
| 03:25 PM | $483.19 | Down $ -0.42 | $483.34 | $483.14 | 600 |
| 03:24 PM | $483.61 | Down $ -0.36 | $483.97 | $483.19 | 1,700 |
| 03:23 PM | $483.97 | Up $0.55 | $484.07 | $483.58 | 700 |
| 03:22 PM | $483.42 | Up $0.24 | $483.42 | $483.42 | 100 |
| 03:21 PM | $483.18 | Down $ -0.05 | $483.41 | $482.80 | 800 |
| 03:20 PM | $483.23 | Down $ -0.90 | $484.08 | $483.23 | 1,200 |
| 03:18 PM | $484.13 | Up $0.83 | $484.13 | $483.91 | 800 |
| 03:18 PM | $484.13 | Up $0.00 | $484.13 | $483.91 | 0 |
| 03:17 PM | $483.30 | Up $0.43 | $483.30 | $483.30 | 100 |
| 03:16 PM | $482.87 | Up $0.19 | $482.88 | $482.29 | 1,200 |
| 03:15 PM | $482.68 | Down $ -0.43 | $483.00 | $482.68 | 300 |
| 03:14 PM | $483.11 | Down $ -0.40 | $483.68 | $483.11 | 400 |
| 03:13 PM | $483.51 | Up $0.60 | $483.51 | $483.51 | 200 |
| 03:12 PM | $482.91 | Down $ -1.08 | $484.11 | $482.91 | 800 |
| 03:11 PM | $483.99 | Up $0.48 | $483.99 | $483.99 | 100 |
| 03:10 PM | $483.51 | Down $ -0.21 | $483.51 | $483.51 | 100 |
| 03:09 PM | $483.72 | Up $0.07 | $483.72 | $483.20 | 800 |
| 03:08 PM | $483.65 | Up $0.09 | $483.97 | $483.65 | 300 |
| 03:07 PM | $483.56 | Up $0.18 | $483.56 | $483.44 | 200 |
| 03:06 PM | $483.38 | Down $ -1.22 | $484.13 | $483.24 | 1,600 |
| 03:04 PM | $484.60 | Up $0.03 | $484.60 | $484.60 | 200 |
| 03:04 PM | $484.60 | Up $0.00 | $484.60 | $484.60 | 0 |
| 03:03 PM | $484.57 | Up $0.28 | $484.57 | $484.49 | 300 |
| 03:02 PM | $484.29 | Down $ -0.08 | $484.29 | $484.17 | 400 |
| 03:01 PM | $484.37 | Down $ -0.81 | $485.19 | $484.37 | 800 |
| 03:00 PM | $485.19 | Up $0.13 | $485.20 | $485.06 | 300 |
| 02:59 PM | $485.06 | Down $ -0.93 | $485.37 | $485.06 | 500 |
| 02:58 PM | $485.99 | Up $0.99 | $485.99 | $485.64 | 400 |
| 02:57 PM | $485.00 | Up $0.54 | $485.00 | $485.00 | 100 |
| 02:56 PM | $484.46 | Up $0.76 | $484.46 | $483.77 | 900 |
| 02:55 PM | $483.70 | Down $ -0.04 | $483.85 | $483.37 | 900 |
| 02:54 PM | $483.74 | Up $0.18 | $483.74 | $483.74 | 100 |
| 02:53 PM | $483.56 | Up $0.56 | $483.56 | $482.84 | 600 |
| 02:52 PM | $483.00 | Down $ -0.79 | $484.19 | $483.00 | 1,100 |
| 02:50 PM | $483.79 | Up $1.09 | $483.79 | $483.25 | 300 |
| 02:50 PM | $483.79 | Up $0.00 | $483.79 | $483.25 | 0 |
| 02:49 PM | $482.70 | Down $ -0.66 | $483.55 | $482.70 | 1,700 |
| 02:48 PM | $483.36 | Down $ -0.66 | $483.36 | $483.36 | 100 |
| 02:47 PM | $484.02 | Down $ -0.58 | $484.25 | $484.02 | 800 |
| 02:46 PM | $484.60 | Down $ -0.20 | $484.86 | $484.60 | 200 |
| 02:45 PM | $484.80 | Down $ -0.36 | $485.00 | $484.80 | 300 |
| 02:44 PM | $485.16 | Up $1.01 | $485.16 | $484.62 | 1,400 |
| 02:43 PM | $484.15 | Up $0.12 | $484.36 | $484.05 | 2,000 |
| 02:42 PM | $484.03 | Down $ -0.42 | $484.53 | $484.03 | 500 |
| 02:41 PM | $484.45 | Down $ -0.42 | $484.78 | $484.45 | 600 |
| 02:40 PM | $484.87 | Down $ -0.31 | $485.04 | $484.87 | 400 |
| 02:39 PM | $485.18 | Down $ -0.34 | $485.95 | $485.18 | 2,500 |
| 02:38 PM | $485.52 | Down $ -0.28 | $486.40 | $485.52 | 700 |
| 02:37 PM | $485.80 | Down $ -0.06 | $486.25 | $485.66 | 2,000 |
| 02:36 PM | $485.86 | Up $0.37 | $486.08 | $485.40 | 2,700 |
| 02:35 PM | $485.49 | Down $ -0.46 | $486.08 | $485.49 | 1,300 |
| 02:34 PM | $485.95 | Down $ -0.08 | $485.95 | $485.95 | 200 |
| 02:33 PM | $486.03 | Down $ -0.37 | $486.81 | $486.03 | 1,700 |
| 02:32 PM | $486.40 | Up $0.28 | $486.40 | $486.40 | 100 |
| 02:30 PM | $486.12 | Down $ -0.20 | $486.39 | $485.63 | 2,700 |
| 02:30 PM | $486.12 | Up $0.00 | $486.39 | $485.63 | 0 |
| 02:29 PM | $486.32 | Up $0.73 | $486.32 | $485.88 | 1,100 |
| 02:28 PM | $485.59 | Up $0.02 | $486.08 | $485.59 | 700 |
| 02:27 PM | $485.57 | Up $0.57 | $485.57 | $485.57 | 200 |
| 02:26 PM | $485.00 | Up $0.50 | $485.00 | $484.43 | 5,400 |
| 02:25 PM | $484.50 | Up $0.74 | $484.50 | $483.90 | 300 |
| 02:24 PM | $483.76 | Down $ -0.09 | $484.26 | $483.76 | 700 |
| 02:23 PM | $483.85 | Down $ -0.06 | $484.12 | $483.74 | 1,200 |
| 02:22 PM | $483.91 | Down $ -0.50 | $483.91 | $483.91 | 300 |
| 02:21 PM | $484.41 | Up $0.55 | $484.41 | $484.00 | 500 |
| 02:20 PM | $483.86 | Up $0.29 | $484.19 | $483.80 | 800 |
| 02:19 PM | $483.57 | Up $0.69 | $483.57 | $483.09 | 600 |
| 02:18 PM | $482.88 | Down $ -0.43 | $483.63 | $482.88 | 1,100 |
| 02:16 PM | $483.31 | Down $ -0.60 | $483.50 | $483.31 | 1,000 |
| 02:16 PM | $483.31 | Up $0.00 | $483.50 | $483.31 | 0 |
| 02:15 PM | $483.91 | Down $ -0.25 | $483.91 | $483.91 | 100 |
| 02:14 PM | $484.16 | Up $0.05 | $484.16 | $483.79 | 500 |
| 02:13 PM | $484.11 | Up $0.40 | $484.11 | $484.11 | 100 |
| 02:10 PM | $483.71 | Up $0.09 | $484.38 | $483.71 | 200 |
| 02:10 PM | $483.71 | Up $0.00 | $484.38 | $483.71 | 0 |
| 02:10 PM | $483.71 | Up $0.00 | $484.38 | $483.71 | 0 |
| 02:09 PM | $483.62 | Down $ -0.19 | $484.19 | $483.62 | 900 |
| 02:08 PM | $483.81 | Down $ -1.10 | $484.66 | $483.81 | 900 |
| 02:07 PM | $484.91 | Down $ -0.46 | $484.94 | $484.67 | 300 |
| 02:06 PM | $485.37 | Up $0.85 | $486.19 | $485.37 | 3,600 |
| 02:04 PM | $484.52 | Up $0.52 | $484.52 | $483.86 | 200 |
| 02:04 PM | $484.52 | Up $0.00 | $484.52 | $483.86 | 0 |
| 02:03 PM | $484.00 | Up $0.44 | $484.00 | $483.62 | 700 |
| 02:02 PM | $483.56 | Down $ -0.36 | $483.56 | $483.28 | 500 |
| 02:01 PM | $483.92 | Down $ -0.33 | $484.79 | $483.92 | 900 |
| 02:00 PM | $484.25 | Up $0.84 | $484.25 | $483.42 | 600 |
| 01:58 PM | $483.41 | Up $1.39 | $483.42 | $483.41 | 1,500 |
| 01:58 PM | $483.41 | Up $0.00 | $483.42 | $483.41 | 0 |
| 01:57 PM | $482.02 | Up $0.00 | $482.56 | $482.02 | 200 |
| 01:56 PM | $482.02 | Up $0.00 | $482.02 | $482.02 | 100 |
| 01:55 PM | $482.02 | Down $ -1.78 | $482.02 | $482.02 | 100 |
| 01:54 PM | $483.80 | Up $1.41 | $483.80 | $483.26 | 500 |
| 01:53 PM | $482.39 | Down $ -1.94 | $484.33 | $482.39 | 1,500 |
| 01:52 PM | $484.33 | Down $ -0.42 | $484.35 | $484.04 | 1,800 |
| 01:51 PM | $484.75 | Down $ -0.86 | $485.07 | $484.75 | 200 |
| 01:49 PM | $485.61 | Up $0.61 | $485.61 | $485.61 | 100 |
| 01:49 PM | $485.61 | Up $0.00 | $485.61 | $485.61 | 0 |
| 01:48 PM | $485.00 | Up $0.39 | $486.49 | $485.00 | 1,400 |
| 01:47 PM | $484.61 | Up $0.61 | $485.11 | $484.61 | 400 |
| 01:46 PM | $484.00 | Down $ -2.00 | $486.00 | $484.00 | 5,400 |
| 01:45 PM | $486.00 | Up $0.02 | $486.00 | $485.71 | 400 |
| 01:44 PM | $485.98 | Down $ -0.05 | $486.21 | $485.98 | 400 |
| 01:43 PM | $486.03 | Down $ -0.62 | $486.73 | $486.03 | 1,000 |
| 01:42 PM | $486.65 | Up $0.16 | $486.65 | $486.65 | 200 |
| 01:41 PM | $486.49 | Down $ -0.13 | $487.08 | $486.48 | 2,300 |
| 01:40 PM | $486.62 | Up $0.39 | $487.18 | $486.58 | 3,000 |
| 01:39 PM | $486.23 | Up $0.46 | $486.61 | $485.80 | 1,500 |
| 01:38 PM | $485.77 | Down $ -0.03 | $486.34 | $485.49 | 1,200 |
| 01:37 PM | $485.80 | Down $ -0.32 | $486.25 | $485.80 | 1,900 |
| 01:36 PM | $486.12 | Up $0.20 | $486.12 | $485.26 | 1,300 |
| 01:35 PM | $485.92 | Up $2.14 | $486.00 | $484.43 | 4,600 |
| 01:33 PM | $483.78 | Down $ -0.68 | $484.98 | $483.78 | 4,000 |
| 01:33 PM | $483.78 | Up $0.00 | $484.98 | $483.78 | 0 |
| 01:32 PM | $484.46 | Down $ -0.30 | $484.76 | $484.23 | 1,000 |
| 01:31 PM | $484.76 | Up $0.76 | $484.90 | $484.76 | 200 |
| 01:30 PM | $484.00 | Up $0.00 | $484.04 | $484.00 | 200 |
| 01:29 PM | $484.00 | Up $0.83 | $484.00 | $483.87 | 1,200 |
| 01:27 PM | $483.17 | Down $ -1.67 | $484.01 | $482.98 | 800 |
| 01:27 PM | $483.17 | Up $0.00 | $484.01 | $482.98 | 0 |
| 01:26 PM | $484.84 | Up $0.84 | $484.84 | $483.66 | 1,500 |
| 01:25 PM | $484.00 | Up $0.94 | $484.00 | $483.40 | 1,200 |
| 01:24 PM | $483.06 | Up $0.46 | $483.20 | $483.06 | 600 |
| 01:23 PM | $482.60 | Up $0.80 | $482.60 | $482.00 | 500 |
| 01:22 PM | $481.80 | Up $0.64 | $481.80 | $481.80 | 100 |
| 01:21 PM | $481.16 | Down $ -0.35 | $481.36 | $481.16 | 200 |
| 01:20 PM | $481.51 | Up $1.11 | $481.51 | $480.35 | 400 |
| 01:19 PM | $480.40 | Up $0.26 | $480.40 | $480.27 | 200 |
| 01:18 PM | $480.14 | Up $0.16 | $480.14 | $480.14 | 100 |
| 01:17 PM | $479.98 | Down $ -0.04 | $480.01 | $479.44 | 1,200 |
| 01:15 PM | $480.02 | Up $0.51 | $480.02 | $480.02 | 600 |
| 01:15 PM | $480.02 | Up $0.00 | $480.02 | $480.02 | 0 |
| 01:13 PM | $479.51 | Up $1.09 | $479.51 | $478.83 | 400 |
| 01:13 PM | $479.51 | Up $0.00 | $479.51 | $478.83 | 0 |
| 01:12 PM | $478.42 | Down $ -0.55 | $479.70 | $478.42 | 1,200 |
| 01:10 PM | $478.97 | Down $ -0.09 | $478.97 | $478.97 | 100 |
| 01:10 PM | $478.97 | Up $0.00 | $478.97 | $478.97 | 0 |
| 01:09 PM | $479.06 | Down $ -1.42 | $479.31 | $479.06 | 800 |
| 01:07 PM | $480.48 | Up $1.13 | $480.48 | $479.12 | 800 |
| 01:07 PM | $480.48 | Up $0.00 | $480.48 | $479.12 | 0 |
| 01:06 PM | $479.35 | Down $ -0.26 | $479.77 | $479.35 | 200 |
| 01:05 PM | $479.61 | Down $ -0.39 | $479.61 | $479.61 | 100 |
| 01:04 PM | $480.00 | Down $ -1.69 | $481.00 | $480.00 | 400 |
| 01:03 PM | $481.69 | Down $ -0.90 | $481.69 | $481.57 | 300 |
| 01:02 PM | $482.59 | Up $0.11 | $482.59 | $482.59 | 100 |
| 01:01 PM | $482.48 | Up $0.98 | $482.48 | $481.57 | 900 |
| 01:00 PM | $481.50 | Down $ -0.90 | $481.90 | $481.50 | 1,700 |
| 12:59 PM | $482.40 | Down $ -1.03 | $482.42 | $482.40 | 800 |
| 12:58 PM | $483.43 | Up $0.41 | $483.43 | $483.43 | 100 |
| 12:57 PM | $483.02 | Up $0.39 | $483.55 | $482.75 | 1,900 |
| 12:56 PM | $482.63 | Down $ -0.37 | $483.00 | $482.63 | 900 |
| 12:55 PM | $483.00 | Up $0.60 | $483.00 | $482.52 | 1,900 |
| 12:54 PM | $482.40 | Up $0.50 | $482.40 | $482.06 | 700 |
| 12:52 PM | $481.90 | Down $ -0.02 | $482.00 | $481.64 | 1,500 |
| 12:52 PM | $481.90 | Up $0.00 | $482.00 | $481.64 | 0 |
| 12:51 PM | $481.92 | Up $0.77 | $482.16 | $481.70 | 1,600 |
| 12:50 PM | $481.15 | Up $1.61 | $481.61 | $480.50 | 1,100 |
| 12:49 PM | $479.54 | Up $0.88 | $480.00 | $479.30 | 2,400 |
| 12:48 PM | $478.66 | Up $0.51 | $479.00 | $478.65 | 600 |
| 12:47 PM | $478.15 | Down $ -0.26 | $478.15 | $478.15 | 100 |
| 12:45 PM | $478.41 | Up $1.68 | $478.41 | $477.46 | 700 |
| 12:45 PM | $478.41 | Up $0.00 | $478.41 | $477.46 | 0 |
| 12:44 PM | $476.73 | Down $ -0.27 | $477.47 | $476.73 | 2,100 |
| 12:43 PM | $477.00 | Up $0.73 | $477.00 | $476.80 | 400 |
| 12:42 PM | $476.27 | Up $0.45 | $476.27 | $476.00 | 400 |
| 12:41 PM | $475.82 | Up $0.37 | $475.82 | $475.82 | 100 |
| 12:40 PM | $475.45 | Up $0.84 | $475.45 | $475.38 | 500 |
| 12:39 PM | $474.61 | Down $ -1.39 | $476.38 | $474.61 | 1,200 |
| 12:38 PM | $476.00 | Up $0.00 | $476.00 | $475.57 | 800 |
| 12:37 PM | $476.00 | Down $ -0.60 | $476.13 | $476.00 | 500 |
| 12:35 PM | $476.60 | Up $1.31 | $476.60 | $476.10 | 500 |
| 12:35 PM | $476.60 | Up $0.00 | $476.60 | $476.10 | 0 |
| 12:34 PM | $475.29 | Down $ -0.71 | $475.51 | $475.29 | 400 |
| 12:33 PM | $476.00 | Up $0.78 | $476.17 | $475.50 | 500 |
| 12:32 PM | $475.22 | Up $1.89 | $476.01 | $474.82 | 600 |
| 12:31 PM | $473.33 | Down $ -0.18 | $473.51 | $473.33 | 1,400 |
| 12:30 PM | $473.51 | Down $ -0.15 | $473.74 | $473.50 | 300 |
| 12:29 PM | $473.66 | Up $1.88 | $473.66 | $473.35 | 200 |
| 12:27 PM | $471.78 | Up $1.28 | $471.78 | $471.04 | 200 |
| 12:27 PM | $471.78 | Up $0.00 | $471.78 | $471.04 | 0 |
| 12:26 PM | $470.50 | Down $ -0.23 | $471.12 | $470.50 | 2,300 |
| 12:25 PM | $470.73 | Down $ -0.60 | $471.57 | $470.73 | 3,000 |
| 12:24 PM | $471.33 | Down $ -1.08 | $472.30 | $471.33 | 1,900 |
| 12:23 PM | $472.41 | Down $ -0.09 | $472.60 | $472.41 | 600 |
| 12:22 PM | $472.50 | Up $0.50 | $472.50 | $472.00 | 1,100 |
| 12:21 PM | $472.00 | Down $ -1.97 | $473.38 | $472.00 | 5,500 |
| 12:20 PM | $473.97 | Down $ -0.56 | $473.97 | $473.97 | 100 |
| 12:19 PM | $474.53 | Down $ -0.66 | $475.00 | $473.68 | 2,800 |
| 12:18 PM | $475.19 | Down $ -0.31 | $476.42 | $475.19 | 2,100 |
| 12:17 PM | $475.50 | Up $0.50 | $475.85 | $475.29 | 600 |
| 12:16 PM | $475.00 | Down $ -0.19 | $475.36 | $475.00 | 800 |
| 12:15 PM | $475.19 | Up $0.14 | $475.64 | $474.56 | 2,700 |
| 12:14 PM | $475.05 | Down $ -0.95 | $476.00 | $475.05 | 5,900 |
| 12:13 PM | $476.00 | Down $ -1.94 | $477.28 | $476.00 | 5,400 |
| 12:12 PM | $477.94 | Down $ -1.31 | $478.25 | $477.94 | 300 |
| 12:11 PM | $479.25 | Up $0.39 | $479.25 | $478.25 | 200 |
| 12:10 PM | $478.86 | Up $1.62 | $478.87 | $477.90 | 1,900 |
| 12:08 PM | $477.24 | Down $ -0.76 | $477.91 | $476.69 | 2,500 |
| 12:08 PM | $477.24 | Up $0.00 | $477.91 | $476.69 | 0 |
| 12:07 PM | $478.00 | Down $ -1.89 | $479.25 | $478.00 | 1,300 |
| 12:06 PM | $479.89 | Up $1.30 | $479.89 | $479.45 | 400 |
| 12:03 PM | $478.59 | Down $ -1.39 | $479.82 | $478.59 | 300 |
| 12:03 PM | $478.59 | Up $0.00 | $479.82 | $478.59 | 0 |
| 12:03 PM | $478.59 | Up $0.00 | $479.82 | $478.59 | 0 |
| 12:02 PM | $479.98 | Down $ -0.95 | $480.18 | $479.98 | 500 |
| 12:01 PM | $480.93 | Up $0.88 | $481.50 | $480.93 | 300 |
| 12:00 PM | $480.05 | Up $0.14 | $480.05 | $480.05 | 100 |
| 11:59 AM | $479.91 | Up $1.34 | $479.91 | $479.82 | 500 |
| 11:58 AM | $478.57 | Up $1.20 | $478.57 | $478.55 | 200 |
| 11:57 AM | $477.37 | Up $1.09 | $477.37 | $476.83 | 900 |
| 11:56 AM | $476.28 | Down $ -1.72 | $477.50 | $476.28 | 1,800 |
| 11:55 AM | $478.00 | Down $ -0.48 | $478.56 | $478.00 | 900 |
| 11:53 AM | $478.48 | Down $ -0.07 | $479.88 | $478.48 | 1,000 |
| 11:53 AM | $478.48 | Up $0.00 | $479.88 | $478.48 | 0 |
| 11:52 AM | $478.55 | Up $1.54 | $479.00 | $478.37 | 1,000 |
| 11:50 AM | $477.01 | Up $0.33 | $477.50 | $477.01 | 200 |
| 11:50 AM | $477.01 | Up $0.00 | $477.50 | $477.01 | 0 |
| 11:49 AM | $476.68 | Down $ -1.47 | $477.23 | $476.68 | 1,700 |
| 11:48 AM | $478.15 | Up $0.15 | $478.15 | $477.71 | 400 |
| 11:46 AM | $478.00 | Down $ -0.06 | $478.00 | $478.00 | 300 |
| 11:46 AM | $478.00 | Up $0.00 | $478.00 | $478.00 | 0 |
| 11:45 AM | $478.06 | Up $0.86 | $478.06 | $478.06 | 100 |
| 11:43 AM | $477.20 | Down $ -0.85 | $478.00 | $477.20 | 400 |
| 11:43 AM | $477.20 | Up $0.00 | $478.00 | $477.20 | 0 |
| 11:42 AM | $478.05 | Up $0.05 | $478.05 | $477.83 | 400 |
| 11:40 AM | $478.00 | Down $ -1.54 | $478.11 | $478.00 | 1,000 |
| 11:40 AM | $478.00 | Up $0.00 | $478.11 | $478.00 | 0 |
| 11:39 AM | $479.54 | Up $0.41 | $479.54 | $479.00 | 200 |
| 11:36 AM | $479.13 | Up $1.13 | $479.13 | $478.05 | 1,300 |
| 11:36 AM | $479.13 | Up $0.00 | $479.13 | $478.05 | 0 |
| 11:36 AM | $479.13 | Up $0.00 | $479.13 | $478.05 | 0 |
| 11:35 AM | $478.00 | Down $ -2.00 | $478.81 | $478.00 | 500 |
| 11:34 AM | $480.00 | Down $ -1.00 | $480.96 | $480.00 | 5,600 |
| 11:33 AM | $481.00 | Up $0.25 | $481.25 | $481.00 | 500 |
| 11:32 AM | $480.75 | Down $ -0.16 | $480.90 | $480.75 | 400 |
| 11:31 AM | $480.91 | Down $ -0.33 | $480.91 | $480.91 | 100 |
| 11:30 AM | $481.24 | Up $0.48 | $481.52 | $481.24 | 500 |
| 11:29 AM | $480.76 | Down $ -0.12 | $480.76 | $480.76 | 200 |
| 11:28 AM | $480.88 | Up $0.38 | $480.88 | $480.83 | 300 |
| 11:27 AM | $480.50 | Down $ -1.10 | $481.22 | $480.50 | 2,400 |
| 11:26 AM | $481.60 | Up $0.95 | $481.60 | $481.60 | 100 |
| 11:24 AM | $480.65 | Up $0.11 | $481.40 | $480.65 | 1,000 |
| 11:24 AM | $480.65 | Up $0.00 | $481.40 | $480.65 | 0 |
| 11:23 AM | $480.54 | Down $ -0.12 | $480.54 | $480.54 | 2,200 |
| 11:22 AM | $480.66 | Down $ -2.34 | $481.92 | $480.66 | 500 |
| 11:21 AM | $483.00 | Up $0.77 | $483.00 | $483.00 | 100 |
| 11:20 AM | $482.23 | Up $0.85 | $482.23 | $481.38 | 800 |
| 11:19 AM | $481.38 | Up $0.32 | $481.38 | $481.08 | 300 |
| 11:18 AM | $481.06 | Down $ -0.44 | $481.52 | $480.00 | 1,000 |
| 11:17 AM | $481.50 | Down $ -1.09 | $481.50 | $481.50 | 100 |
| 11:16 AM | $482.59 | Up $1.68 | $482.59 | $481.75 | 400 |
| 11:15 AM | $480.91 | Down $ -1.51 | $481.69 | $480.91 | 200 |
| 11:13 AM | $482.42 | Up $1.21 | $482.42 | $480.25 | 900 |
| 11:13 AM | $482.42 | Up $0.00 | $482.42 | $480.25 | 0 |
| 11:12 AM | $481.21 | Up $0.60 | $482.93 | $481.21 | 300 |
| 11:11 AM | $480.61 | Up $1.03 | $480.61 | $480.50 | 400 |
| 11:10 AM | $479.58 | Up $1.01 | $480.06 | $479.58 | 400 |
| 11:09 AM | $478.57 | Down $ -2.19 | $479.47 | $478.57 | 1,200 |
| 11:08 AM | $480.76 | Up $0.76 | $480.76 | $480.40 | 300 |
| 11:07 AM | $480.00 | Down $ -2.01 | $480.50 | $480.00 | 1,600 |
| 11:06 AM | $482.01 | Down $ -0.49 | $483.00 | $482.01 | 600 |
| 11:05 AM | $482.50 | Up $2.65 | $483.00 | $480.00 | 1,300 |
| 11:04 AM | $479.85 | Up $2.76 | $479.85 | $477.75 | 700 |
| 11:02 AM | $477.09 | Down $ -0.91 | $478.00 | $477.09 | 800 |
| 11:02 AM | $477.09 | Up $0.00 | $478.00 | $477.09 | 0 |
| 11:01 AM | $478.00 | Up $2.00 | $478.00 | $476.94 | 1,300 |
| 10:59 AM | $476.00 | Up $0.00 | $476.73 | $475.70 | 900 |
| 10:59 AM | $476.00 | Up $0.00 | $476.73 | $475.70 | 0 |
| 10:58 AM | $476.00 | Up $0.14 | $476.12 | $475.45 | 1,500 |
| 10:57 AM | $475.86 | Down $ -0.14 | $477.41 | $475.86 | 300 |
| 10:56 AM | $476.00 | Down $ -3.50 | $479.12 | $476.00 | 1,600 |
| 10:55 AM | $479.50 | Up $1.43 | $479.50 | $478.52 | 1,000 |
| 10:54 AM | $478.07 | Up $3.07 | $478.07 | $474.99 | 2,600 |
| 10:53 AM | $475.00 | Down $ -1.50 | $476.39 | $475.00 | 9,100 |
| 10:52 AM | $476.50 | Down $ -0.45 | $478.00 | $476.50 | 1,400 |
| 10:51 AM | $476.95 | Up $0.07 | $476.95 | $476.73 | 700 |
| 10:50 AM | $476.88 | Up $0.75 | $477.10 | $476.88 | 300 |
| 10:49 AM | $476.13 | Down $ -1.71 | $477.25 | $475.25 | 10,000 |
| 10:48 AM | $477.84 | Up $0.46 | $477.84 | $477.07 | 2,600 |
| 10:47 AM | $477.38 | Up $0.38 | $477.38 | $477.07 | 800 |
| 10:46 AM | $477.00 | Down $ -1.00 | $477.04 | $477.00 | 800 |
| 10:45 AM | $478.00 | Up $1.18 | $478.00 | $477.00 | 300 |
| 10:44 AM | $476.82 | Down $ -0.18 | $477.50 | $476.64 | 1,000 |
| 10:43 AM | $477.00 | Down $ -1.00 | $479.28 | $477.00 | 5,100 |
| 10:42 AM | $478.00 | Up $0.35 | $478.00 | $477.50 | 400 |
| 10:41 AM | $477.65 | Up $0.17 | $478.00 | $477.65 | 200 |
| 10:40 AM | $477.48 | Down $ -0.47 | $478.00 | $476.98 | 4,400 |
| 10:39 AM | $477.95 | Up $0.06 | $479.26 | $477.95 | 1,200 |
| 10:38 AM | $477.89 | Down $ -0.11 | $479.11 | $477.89 | 2,100 |
| 10:37 AM | $478.00 | Down $ -2.08 | $480.14 | $478.00 | 8,800 |
| 10:36 AM | $480.08 | Down $ -2.42 | $481.82 | $480.08 | 3,800 |
| 10:35 AM | $482.50 | Down $ -0.57 | $483.34 | $482.50 | 1,100 |
| 10:34 AM | $483.07 | Up $0.49 | $484.00 | $483.07 | 600 |
| 10:33 AM | $482.58 | Up $0.58 | $482.58 | $481.95 | 400 |
| 10:32 AM | $482.00 | Down $ -1.96 | $483.48 | $482.00 | 4,000 |
| 10:31 AM | $483.96 | Up $1.47 | $483.96 | $481.50 | 900 |
| 10:30 AM | $482.49 | Up $0.59 | $482.49 | $482.00 | 1,100 |
| 10:29 AM | $481.90 | Down $ -0.78 | $482.98 | $481.90 | 500 |
| 10:28 AM | $482.68 | Up $0.30 | $482.68 | $482.68 | 100 |
| 10:27 AM | $482.38 | Up $0.34 | $482.38 | $481.80 | 900 |
| 10:26 AM | $482.04 | Up $0.04 | $482.46 | $481.47 | 3,900 |
| 10:25 AM | $482.00 | Down $ -1.40 | $484.00 | $482.00 | 2,500 |
| 10:24 AM | $483.40 | Up $0.90 | $483.40 | $483.17 | 400 |
| 10:23 AM | $482.50 | Up $0.49 | $482.97 | $481.61 | 2,700 |
| 10:22 AM | $482.01 | Up $0.52 | $482.67 | $481.59 | 1,300 |
| 10:21 AM | $481.49 | Down $ -0.26 | $483.30 | $481.49 | 1,500 |
| 10:20 AM | $481.75 | Up $1.50 | $481.75 | $479.95 | 1,300 |
| 10:19 AM | $480.25 | Down $ -1.00 | $481.00 | $478.68 | 3,200 |
| 10:18 AM | $481.25 | Up $0.42 | $481.25 | $479.79 | 8,600 |
| 10:17 AM | $480.83 | Down $ -0.67 | $481.50 | $480.83 | 1,600 |
| 10:16 AM | $481.50 | Up $1.00 | $481.50 | $480.05 | 800 |
| 10:15 AM | $480.50 | Down $ -0.50 | $480.53 | $480.00 | 600 |
| 10:14 AM | $481.00 | Down $ -1.00 | $482.00 | $481.00 | 1,400 |
| 10:13 AM | $482.00 | Down $ -1.00 | $484.00 | $482.00 | 1,000 |
| 10:12 AM | $483.00 | Down $ -2.03 | $484.22 | $483.00 | 3,400 |
| 10:11 AM | $485.03 | Down $ -0.47 | $486.59 | $484.22 | 5,000 |
| 10:09 AM | $485.50 | Up $0.19 | $486.85 | $485.31 | 500 |
| 10:09 AM | $485.50 | Up $0.00 | $486.85 | $485.31 | 0 |
| 10:08 AM | $485.31 | Down $ -0.86 | $486.17 | $485.31 | 1,700 |
| 10:07 AM | $486.17 | Down $ -3.83 | $487.41 | $486.17 | 1,700 |
| 10:06 AM | $490.00 | Up $5.00 | $490.00 | $487.71 | 300 |
| 10:05 AM | $485.00 | Up $1.00 | $486.00 | $484.95 | 1,600 |
| 10:04 AM | $484.00 | Down $ -2.01 | $487.98 | $484.00 | 3,500 |
| 10:03 AM | $486.01 | Up $0.01 | $486.01 | $484.64 | 2,200 |
| 10:02 AM | $486.00 | Down $ -2.64 | $488.57 | $486.00 | 900 |
| 10:01 AM | $488.64 | Down $ -1.41 | $491.18 | $488.64 | 6,800 |
| 10:00 AM | $490.05 | Down $ -1.62 | $490.06 | $490.05 | 600 |
| 09:59 AM | $491.67 | Up $1.67 | $491.67 | $491.50 | 500 |
| 09:58 AM | $490.00 | Down $ -1.00 | $491.19 | $490.00 | 1,200 |
| 09:57 AM | $491.00 | Down $ -2.46 | $491.04 | $491.00 | 900 |
| 09:56 AM | $493.46 | Down $ -1.54 | $495.00 | $493.00 | 8,300 |
| 09:55 AM | $495.00 | Up $0.00 | $495.58 | $495.00 | 600 |
| 09:54 AM | $495.00 | Down $ -2.80 | $498.12 | $495.00 | 1,700 |
| 09:53 AM | $497.80 | Down $ -1.04 | $498.85 | $497.80 | 1,500 |
| 09:52 AM | $498.84 | Down $ -1.16 | $500.83 | $498.77 | 2,500 |
| 09:51 AM | $500.00 | Down $ -1.00 | $501.63 | $500.00 | 1,200 |
| 09:50 AM | $501.00 | Down $ -1.78 | $502.95 | $501.00 | 3,100 |
| 09:49 AM | $502.78 | Down $ -4.04 | $505.00 | $502.19 | 1,700 |
| 09:48 AM | $506.82 | Down $ -0.23 | $506.82 | $505.00 | 3,600 |
| 09:47 AM | $507.05 | Down $ -0.92 | $509.88 | $507.00 | 2,700 |
| 09:46 AM | $507.97 | Down $ -1.53 | $508.65 | $507.97 | 400 |
| 09:45 AM | $509.50 | Up $1.41 | $509.60 | $507.59 | 2,000 |
| 09:44 AM | $508.09 | Up $1.09 | $508.91 | $508.09 | 800 |
| 09:43 AM | $507.00 | Up $0.58 | $507.96 | $506.64 | 400 |
| 09:42 AM | $506.42 | Down $ -1.44 | $508.22 | $505.88 | 1,300 |
| 09:41 AM | $507.86 | Up $4.30 | $507.86 | $506.37 | 1,200 |
| 09:40 AM | $503.56 | Up $2.36 | $503.56 | $501.79 | 1,900 |
| 09:39 AM | $501.20 | Down $ -3.80 | $504.50 | $501.20 | 1,100 |
| 09:38 AM | $505.00 | Up $2.00 | $505.00 | $502.05 | 1,800 |
| 09:37 AM | $503.00 | Up $0.94 | $503.00 | $500.00 | 2,300 |
| 09:36 AM | $502.06 | Down $ -0.68 | $502.06 | $501.22 | 800 |
| 09:35 AM | $502.74 | Up $0.92 | $502.74 | $500.75 | 2,100 |
| 09:34 AM | $501.82 | Down $ -1.90 | $503.48 | $501.81 | 1,900 |
| 09:33 AM | $503.72 | Down $ -0.03 | $505.00 | $503.72 | 1,200 |
| 09:32 AM | $503.75 | Up $3.62 | $503.75 | $501.61 | 1,000 |
| 09:31 AM | $500.13 | Down $ -1.98 | $501.30 | $500.13 | 800 |
| 09:30 AM | $502.11 | Up $4.92 | $503.00 | $497.00 | 6,700 |
| Previous close | $497.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 01/10/2025 | $351.19 | $348.14 | $351.65 | $347.29 | 308,100 |
| 30/09/2025 | $342.47 | $336.50 | $344.26 | $335.69 | 441,700 |
| 29/09/2025 | $342.65 | $342.24 | $345.45 | $341.00 | 369,500 |
| 26/09/2025 | $339.84 | $334.40 | $340.55 | $331.69 | 409,000 |
| 25/09/2025 | $341.05 | $339.99 | $341.76 | $335.94 | 392,600 |
| 24/09/2025 | $334.23 | $341.94 | $342.42 | $333.33 | 521,600 |
Graphs are not available, please refer to the detailed table