Find a quote
CELESTICA INC
551.56 Up 4.04 (0.73 %)
Delayed : 2026/04/21 16:01:00
- Previous close $547.52
- Opening $552.97
- Today High $556.24
- Today Low $539.39
- Price Bid $550.30
- Price Ask $550.30
- 52 Weeks High $556.24
- 52 Weeks Low $109.19
- Size Bid 11
- Size Ask 1
- Volume 674,736
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $551.56 | Up $0.36 | $551.56 | $551.56 | 227,100 |
| 03:59 PM | $551.20 | Up $1.02 | $551.22 | $550.32 | 10,100 |
| 03:58 PM | $550.18 | Down $ -0.23 | $550.61 | $550.17 | 3,400 |
| 03:57 PM | $550.41 | Down $ -0.14 | $550.69 | $550.00 | 3,300 |
| 03:56 PM | $550.55 | Down $ -0.06 | $550.97 | $550.53 | 5,700 |
| 03:55 PM | $550.61 | Up $1.11 | $550.89 | $549.49 | 3,200 |
| 03:54 PM | $549.50 | Down $ -0.01 | $550.66 | $549.50 | 2,900 |
| 03:53 PM | $549.51 | Down $ -0.02 | $549.70 | $549.51 | 1,300 |
| 03:52 PM | $549.53 | Down $ -0.89 | $550.49 | $549.53 | 3,900 |
| 03:51 PM | $550.42 | Down $ -0.19 | $550.61 | $549.85 | 2,000 |
| 03:50 PM | $550.61 | Up $0.61 | $552.11 | $550.47 | 3,300 |
| 03:49 PM | $550.00 | Up $0.91 | $550.00 | $549.10 | 700 |
| 03:48 PM | $549.09 | Down $ -0.21 | $549.13 | $549.00 | 1,700 |
| 03:47 PM | $549.30 | Up $0.79 | $549.45 | $549.15 | 1,400 |
| 03:46 PM | $548.51 | Down $ -1.30 | $549.52 | $548.51 | 1,500 |
| 03:45 PM | $549.81 | Up $0.43 | $550.21 | $549.38 | 2,300 |
| 03:44 PM | $549.38 | Down $ -0.21 | $549.72 | $548.51 | 1,000 |
| 03:43 PM | $549.59 | Down $ -1.81 | $551.50 | $549.37 | 2,700 |
| 03:42 PM | $551.40 | Down $ -1.60 | $552.47 | $551.40 | 3,200 |
| 03:41 PM | $553.00 | Down $ -0.80 | $553.45 | $553.00 | 700 |
| 03:40 PM | $553.80 | Down $ -0.61 | $554.74 | $553.80 | 1,200 |
| 03:39 PM | $554.41 | Up $0.55 | $554.41 | $554.09 | 700 |
| 03:38 PM | $553.86 | Down $ -0.48 | $554.50 | $553.45 | 2,300 |
| 03:37 PM | $554.34 | Down $ -0.64 | $554.80 | $554.34 | 1,100 |
| 03:36 PM | $554.98 | Down $ -0.56 | $555.59 | $554.98 | 400 |
| 03:35 PM | $555.54 | Up $0.17 | $555.54 | $554.65 | 1,600 |
| 03:34 PM | $555.37 | Down $ -0.16 | $555.55 | $554.94 | 5,800 |
| 03:33 PM | $555.53 | Up $0.48 | $555.53 | $555.53 | 200 |
| 03:32 PM | $555.05 | Up $0.62 | $555.05 | $554.41 | 500 |
| 03:31 PM | $554.43 | Down $ -0.68 | $555.39 | $554.43 | 1,700 |
| 03:30 PM | $555.11 | Up $0.67 | $555.11 | $554.89 | 1,900 |
| 03:29 PM | $554.44 | Down $ -0.68 | $554.60 | $554.44 | 1,200 |
| 03:28 PM | $555.12 | Up $0.04 | $555.12 | $555.12 | 200 |
| 03:27 PM | $555.08 | Up $0.20 | $555.08 | $554.53 | 1,400 |
| 03:26 PM | $554.89 | Down $ -0.13 | $554.89 | $554.89 | 100 |
| 03:25 PM | $555.02 | Up $0.63 | $555.02 | $554.69 | 1,700 |
| 03:24 PM | $554.39 | Down $ -0.34 | $554.39 | $554.39 | 1,000 |
| 03:23 PM | $554.73 | Up $0.67 | $554.73 | $554.73 | 200 |
| 03:22 PM | $554.06 | Down $ -0.35 | $554.06 | $554.06 | 100 |
| 03:21 PM | $554.41 | Up $0.42 | $554.58 | $553.75 | 1,100 |
| 03:20 PM | $553.99 | Up $0.55 | $554.00 | $553.43 | 800 |
| 03:19 PM | $553.44 | Down $ -1.02 | $554.09 | $553.44 | 500 |
| 03:17 PM | $554.46 | Down $ -0.06 | $554.66 | $554.43 | 1,200 |
| 03:17 PM | $554.46 | Up $0.00 | $554.66 | $554.43 | 0 |
| 03:15 PM | $554.52 | Up $0.58 | $554.84 | $554.52 | 400 |
| 03:15 PM | $554.52 | Up $0.00 | $554.84 | $554.52 | 0 |
| 03:14 PM | $553.94 | Down $ -1.06 | $555.45 | $553.94 | 1,400 |
| 03:13 PM | $555.00 | Up $0.50 | $555.00 | $554.81 | 700 |
| 03:11 PM | $554.50 | Down $ -0.67 | $555.19 | $554.50 | 1,400 |
| 03:11 PM | $554.50 | Up $0.00 | $555.19 | $554.50 | 0 |
| 03:10 PM | $555.17 | Down $ -0.28 | $555.56 | $555.17 | 500 |
| 03:09 PM | $555.45 | Up $0.45 | $555.45 | $555.43 | 300 |
| 03:08 PM | $555.00 | Up $0.00 | $555.00 | $555.00 | 300 |
| 03:07 PM | $555.00 | Down $ -0.87 | $555.43 | $555.00 | 600 |
| 03:06 PM | $555.87 | Down $ -0.37 | $556.08 | $555.87 | 1,700 |
| 03:05 PM | $556.24 | Up $0.24 | $556.24 | $556.24 | 200 |
| 03:04 PM | $556.00 | Up $0.00 | $556.00 | $555.38 | 600 |
| 03:03 PM | $556.00 | Up $0.18 | $556.02 | $555.50 | 1,500 |
| 03:02 PM | $555.82 | Up $0.68 | $556.12 | $555.82 | 900 |
| 03:01 PM | $555.14 | Up $0.00 | $555.14 | $555.14 | 100 |
| 03:00 PM | $555.14 | Up $0.14 | $555.75 | $555.14 | 300 |
| 02:59 PM | $555.00 | Down $ -0.22 | $555.00 | $555.00 | 200 |
| 02:58 PM | $555.22 | Down $ -0.01 | $555.72 | $555.22 | 200 |
| 02:57 PM | $555.23 | Up $0.15 | $555.96 | $554.65 | 1,100 |
| 02:56 PM | $555.08 | Up $0.27 | $555.08 | $554.80 | 1,500 |
| 02:55 PM | $554.81 | Down $ -0.69 | $555.65 | $554.40 | 1,900 |
| 02:54 PM | $555.50 | Up $2.20 | $555.50 | $553.14 | 4,600 |
| 02:53 PM | $553.30 | Up $0.64 | $553.30 | $552.50 | 300 |
| 02:52 PM | $552.66 | Down $ -0.64 | $552.66 | $552.66 | 100 |
| 02:51 PM | $553.30 | Down $ -0.10 | $554.12 | $553.04 | 1,400 |
| 02:50 PM | $553.40 | Down $ -0.41 | $554.23 | $553.40 | 200 |
| 02:49 PM | $553.81 | Up $0.81 | $554.20 | $553.57 | 2,100 |
| 02:48 PM | $553.00 | Up $1.50 | $553.00 | $551.78 | 2,000 |
| 02:46 PM | $551.50 | Up $1.28 | $551.50 | $550.63 | 600 |
| 02:46 PM | $551.50 | Up $0.00 | $551.50 | $550.63 | 0 |
| 02:43 PM | $550.22 | Down $ -0.05 | $550.28 | $550.22 | 500 |
| 02:43 PM | $550.22 | Up $0.00 | $550.28 | $550.22 | 0 |
| 02:43 PM | $550.22 | Up $0.00 | $550.28 | $550.22 | 0 |
| 02:42 PM | $550.27 | Down $ -0.63 | $550.93 | $550.27 | 2,700 |
| 02:36 PM | $550.90 | Down $ -0.05 | $550.90 | $550.90 | 100 |
| 02:36 PM | $550.90 | Up $0.00 | $550.90 | $550.90 | 0 |
| 02:36 PM | $550.90 | Up $0.00 | $550.90 | $550.90 | 0 |
| 02:36 PM | $550.90 | Up $0.00 | $550.90 | $550.90 | 0 |
| 02:36 PM | $550.90 | Up $0.00 | $550.90 | $550.90 | 0 |
| 02:36 PM | $550.90 | Up $0.00 | $550.90 | $550.90 | 0 |
| 02:35 PM | $550.95 | Up $0.01 | $550.95 | $550.95 | 400 |
| 02:34 PM | $550.94 | Down $ -0.70 | $551.07 | $550.79 | 2,000 |
| 02:30 PM | $551.64 | Up $1.04 | $551.69 | $551.43 | 2,100 |
| 02:30 PM | $551.64 | Up $0.00 | $551.69 | $551.43 | 0 |
| 02:30 PM | $551.64 | Up $0.00 | $551.69 | $551.43 | 0 |
| 02:30 PM | $551.64 | Up $0.00 | $551.69 | $551.43 | 0 |
| 02:28 PM | $550.60 | Down $ -0.40 | $550.65 | $550.60 | 400 |
| 02:28 PM | $550.60 | Up $0.00 | $550.65 | $550.60 | 0 |
| 02:26 PM | $551.00 | Down $ -0.44 | $551.03 | $551.00 | 600 |
| 02:26 PM | $551.00 | Up $0.00 | $551.03 | $551.00 | 0 |
| 02:25 PM | $551.44 | Up $0.69 | $551.44 | $551.02 | 400 |
| 02:24 PM | $550.75 | Down $ -0.55 | $551.00 | $550.75 | 600 |
| 02:22 PM | $551.30 | Down $ -0.56 | $551.45 | $551.30 | 700 |
| 02:22 PM | $551.30 | Up $0.00 | $551.45 | $551.30 | 0 |
| 02:21 PM | $551.86 | Up $0.44 | $551.86 | $551.86 | 100 |
| 02:20 PM | $551.42 | Up $0.91 | $551.91 | $550.95 | 1,100 |
| 02:19 PM | $550.51 | Down $ -1.11 | $551.19 | $550.51 | 400 |
| 02:18 PM | $551.62 | Down $ -0.05 | $551.62 | $551.24 | 1,400 |
| 02:17 PM | $551.67 | Up $0.27 | $551.67 | $551.67 | 100 |
| 02:16 PM | $551.40 | Down $ -1.25 | $553.50 | $549.97 | 5,100 |
| 02:12 PM | $552.65 | Up $0.91 | $552.65 | $552.38 | 500 |
| 02:12 PM | $552.65 | Up $0.00 | $552.65 | $552.38 | 0 |
| 02:12 PM | $552.65 | Up $0.00 | $552.65 | $552.38 | 0 |
| 02:12 PM | $552.65 | Up $0.00 | $552.65 | $552.38 | 0 |
| 02:10 PM | $551.74 | Down $ -0.44 | $551.74 | $551.74 | 300 |
| 02:10 PM | $551.74 | Up $0.00 | $551.74 | $551.74 | 0 |
| 02:09 PM | $552.18 | Up $0.28 | $552.18 | $552.18 | 200 |
| 02:08 PM | $551.90 | Down $ -0.24 | $552.76 | $551.90 | 2,100 |
| 02:07 PM | $552.14 | Down $ -0.41 | $552.54 | $552.14 | 500 |
| 02:05 PM | $552.55 | Up $0.89 | $552.76 | $551.42 | 1,800 |
| 02:05 PM | $552.55 | Up $0.00 | $552.76 | $551.42 | 0 |
| 02:04 PM | $551.66 | Down $ -0.38 | $552.20 | $551.66 | 300 |
| 02:03 PM | $552.04 | Up $0.26 | $552.28 | $552.03 | 2,100 |
| 02:02 PM | $551.78 | Up $0.03 | $552.01 | $551.78 | 1,700 |
| 02:01 PM | $551.75 | Up $0.55 | $551.75 | $551.27 | 600 |
| 02:00 PM | $551.20 | Up $1.69 | $551.20 | $550.00 | 7,300 |
| 01:58 PM | $549.51 | Up $0.52 | $549.51 | $549.42 | 400 |
| 01:58 PM | $549.51 | Up $0.00 | $549.51 | $549.42 | 0 |
| 01:54 PM | $548.99 | Down $ -0.42 | $549.36 | $548.99 | 500 |
| 01:54 PM | $548.99 | Up $0.00 | $549.36 | $548.99 | 0 |
| 01:54 PM | $548.99 | Up $0.00 | $549.36 | $548.99 | 0 |
| 01:54 PM | $548.99 | Up $0.00 | $549.36 | $548.99 | 0 |
| 01:53 PM | $549.41 | Down $ -0.59 | $549.43 | $549.41 | 1,000 |
| 01:52 PM | $550.00 | Up $0.61 | $550.00 | $549.82 | 400 |
| 01:48 PM | $549.39 | Up $0.42 | $549.41 | $549.20 | 900 |
| 01:48 PM | $549.39 | Up $0.00 | $549.41 | $549.20 | 0 |
| 01:48 PM | $549.39 | Up $0.00 | $549.41 | $549.20 | 0 |
| 01:48 PM | $549.39 | Up $0.00 | $549.41 | $549.20 | 0 |
| 01:45 PM | $548.97 | Down $ -0.45 | $549.41 | $548.97 | 1,200 |
| 01:45 PM | $548.97 | Up $0.00 | $549.41 | $548.97 | 0 |
| 01:45 PM | $548.97 | Up $0.00 | $549.41 | $548.97 | 0 |
| 01:44 PM | $549.42 | Down $ -0.58 | $549.43 | $549.36 | 2,000 |
| 01:43 PM | $550.00 | Up $0.46 | $550.00 | $549.19 | 2,000 |
| 01:42 PM | $549.54 | Up $0.66 | $549.54 | $549.33 | 200 |
| 01:41 PM | $548.88 | Up $0.24 | $548.88 | $548.88 | 100 |
| 01:40 PM | $548.64 | Down $ -1.24 | $549.02 | $548.64 | 1,000 |
| 01:39 PM | $549.88 | Up $0.58 | $549.88 | $549.04 | 1,700 |
| 01:38 PM | $549.30 | Up $2.26 | $549.30 | $547.38 | 1,200 |
| 01:36 PM | $547.04 | Down $ -0.22 | $547.04 | $546.83 | 700 |
| 01:36 PM | $547.04 | Up $0.00 | $547.04 | $546.83 | 0 |
| 01:35 PM | $547.26 | Down $ -0.19 | $547.26 | $547.26 | 100 |
| 01:34 PM | $547.45 | Down $ -0.39 | $547.45 | $547.45 | 300 |
| 01:32 PM | $547.84 | Up $1.01 | $547.84 | $547.60 | 200 |
| 01:32 PM | $547.84 | Up $0.00 | $547.84 | $547.60 | 0 |
| 01:31 PM | $546.83 | Down $ -0.44 | $546.83 | $546.83 | 200 |
| 01:30 PM | $547.27 | Down $ -0.10 | $547.27 | $546.93 | 500 |
| 01:28 PM | $547.37 | Down $ -0.25 | $547.43 | $547.37 | 600 |
| 01:28 PM | $547.37 | Up $0.00 | $547.43 | $547.37 | 0 |
| 01:27 PM | $547.62 | Down $ -0.19 | $547.62 | $547.62 | 200 |
| 01:26 PM | $547.81 | Down $ -0.66 | $547.81 | $547.81 | 100 |
| 01:25 PM | $548.47 | Up $0.66 | $548.47 | $548.47 | 200 |
| 01:24 PM | $547.81 | Down $ -0.02 | $547.88 | $547.81 | 300 |
| 01:23 PM | $547.83 | Up $0.79 | $547.83 | $547.49 | 200 |
| 01:22 PM | $547.04 | Down $ -0.46 | $547.20 | $547.04 | 500 |
| 01:21 PM | $547.50 | Up $0.12 | $547.50 | $547.50 | 100 |
| 01:20 PM | $547.38 | Down $ -0.41 | $547.51 | $546.87 | 1,300 |
| 01:19 PM | $547.79 | Down $ -0.73 | $548.31 | $547.79 | 900 |
| 01:18 PM | $548.52 | Down $ -0.59 | $548.53 | $548.52 | 400 |
| 01:17 PM | $549.11 | Up $0.36 | $549.11 | $549.11 | 200 |
| 01:16 PM | $548.75 | Up $0.04 | $548.87 | $548.75 | 1,100 |
| 01:15 PM | $548.71 | Up $0.45 | $548.72 | $548.71 | 200 |
| 01:13 PM | $548.26 | Up $0.26 | $548.26 | $548.01 | 600 |
| 01:13 PM | $548.26 | Up $0.00 | $548.26 | $548.01 | 0 |
| 01:12 PM | $548.00 | Down $ -0.50 | $548.24 | $548.00 | 600 |
| 01:11 PM | $548.50 | Down $ -0.45 | $548.59 | $548.50 | 200 |
| 01:10 PM | $548.95 | Down $ -0.64 | $549.24 | $548.95 | 900 |
| 01:09 PM | $549.59 | Up $0.09 | $549.59 | $549.06 | 600 |
| 01:08 PM | $549.50 | Up $1.49 | $549.50 | $548.90 | 400 |
| 01:07 PM | $548.01 | Down $ -0.37 | $549.05 | $548.01 | 600 |
| 01:06 PM | $548.38 | Down $ -0.46 | $548.85 | $548.38 | 600 |
| 01:05 PM | $548.84 | Down $ -1.16 | $549.51 | $548.39 | 1,800 |
| 01:04 PM | $550.00 | Up $0.58 | $550.00 | $550.00 | 200 |
| 01:03 PM | $549.42 | Up $0.00 | $549.47 | $549.42 | 300 |
| 01:01 PM | $549.42 | Up $0.64 | $549.42 | $549.05 | 200 |
| 01:01 PM | $549.42 | Up $0.00 | $549.42 | $549.05 | 0 |
| 01:00 PM | $548.78 | Up $0.42 | $548.78 | $548.78 | 100 |
| 12:59 PM | $548.36 | Down $ -0.82 | $548.74 | $548.36 | 300 |
| 12:56 PM | $549.18 | Down $ -0.37 | $549.38 | $549.18 | 800 |
| 12:56 PM | $549.18 | Up $0.00 | $549.38 | $549.18 | 0 |
| 12:56 PM | $549.18 | Up $0.00 | $549.38 | $549.18 | 0 |
| 12:54 PM | $549.55 | Down $ -0.41 | $549.80 | $549.55 | 700 |
| 12:54 PM | $549.55 | Up $0.00 | $549.80 | $549.55 | 0 |
| 12:53 PM | $549.96 | Down $ -0.16 | $549.96 | $549.96 | 400 |
| 12:51 PM | $550.12 | Down $ -0.64 | $550.18 | $550.12 | 1,300 |
| 12:51 PM | $550.12 | Up $0.00 | $550.18 | $550.12 | 0 |
| 12:50 PM | $550.76 | Up $0.76 | $550.76 | $550.76 | 200 |
| 12:48 PM | $550.00 | Down $ -0.02 | $550.00 | $550.00 | 100 |
| 12:48 PM | $550.00 | Up $0.00 | $550.00 | $550.00 | 0 |
| 12:47 PM | $550.02 | Up $0.60 | $550.02 | $549.53 | 400 |
| 12:46 PM | $549.42 | Up $0.61 | $549.42 | $548.97 | 200 |
| 12:45 PM | $548.81 | Up $0.68 | $548.81 | $548.40 | 500 |
| 12:44 PM | $548.13 | Down $ -0.11 | $548.29 | $548.13 | 1,000 |
| 12:42 PM | $548.24 | Down $ -0.60 | $548.24 | $548.20 | 300 |
| 12:42 PM | $548.24 | Up $0.00 | $548.24 | $548.20 | 0 |
| 12:40 PM | $548.84 | Up $0.27 | $548.84 | $548.83 | 300 |
| 12:40 PM | $548.84 | Up $0.00 | $548.84 | $548.83 | 0 |
| 12:37 PM | $548.57 | Down $ -1.25 | $549.66 | $548.57 | 1,600 |
| 12:37 PM | $548.57 | Up $0.00 | $549.66 | $548.57 | 0 |
| 12:37 PM | $548.57 | Up $0.00 | $549.66 | $548.57 | 0 |
| 12:36 PM | $549.82 | Down $ -0.68 | $550.11 | $549.82 | 600 |
| 12:35 PM | $550.50 | Up $0.53 | $550.50 | $550.00 | 1,300 |
| 12:34 PM | $549.97 | Up $0.47 | $549.97 | $549.97 | 100 |
| 12:33 PM | $549.50 | Up $0.00 | $550.00 | $549.50 | 1,200 |
| 12:30 PM | $549.50 | Up $0.92 | $549.50 | $549.09 | 200 |
| 12:30 PM | $549.50 | Up $0.00 | $549.50 | $549.09 | 0 |
| 12:30 PM | $549.50 | Up $0.00 | $549.50 | $549.09 | 0 |
| 12:29 PM | $548.58 | Down $ -0.31 | $548.89 | $548.58 | 500 |
| 12:28 PM | $548.89 | Down $ -0.11 | $549.54 | $548.89 | 800 |
| 12:26 PM | $549.00 | Up $0.78 | $549.00 | $548.96 | 400 |
| 12:26 PM | $549.00 | Up $0.00 | $549.00 | $548.96 | 0 |
| 12:25 PM | $548.22 | Down $ -0.44 | $548.25 | $548.22 | 300 |
| 12:23 PM | $548.66 | Down $ -0.34 | $549.13 | $548.60 | 1,500 |
| 12:23 PM | $548.66 | Up $0.00 | $549.13 | $548.60 | 0 |
| 12:20 PM | $549.00 | Down $ -0.67 | $549.19 | $549.00 | 1,500 |
| 12:20 PM | $549.00 | Up $0.00 | $549.19 | $549.00 | 0 |
| 12:20 PM | $549.00 | Up $0.00 | $549.19 | $549.00 | 0 |
| 12:19 PM | $549.67 | Up $0.49 | $549.67 | $549.46 | 300 |
| 12:18 PM | $549.18 | Up $0.82 | $549.18 | $549.18 | 100 |
| 12:15 PM | $548.36 | Up $0.01 | $548.36 | $548.36 | 400 |
| 12:15 PM | $548.36 | Up $0.00 | $548.36 | $548.36 | 0 |
| 12:15 PM | $548.36 | Up $0.00 | $548.36 | $548.36 | 0 |
| 12:14 PM | $548.35 | Down $ -0.33 | $548.37 | $548.35 | 400 |
| 12:13 PM | $548.68 | Up $0.47 | $549.15 | $548.68 | 700 |
| 12:12 PM | $548.21 | Up $0.36 | $548.21 | $548.12 | 400 |
| 12:11 PM | $547.85 | Down $ -0.32 | $547.85 | $547.50 | 800 |
| 12:10 PM | $548.17 | Down $ -0.18 | $548.82 | $548.07 | 1,600 |
| 12:09 PM | $548.35 | Down $ -0.44 | $549.06 | $548.35 | 300 |
| 12:08 PM | $548.79 | Down $ -1.32 | $549.87 | $548.62 | 1,600 |
| 12:07 PM | $550.11 | Down $ -0.69 | $550.38 | $549.93 | 1,100 |
| 12:06 PM | $550.80 | Down $ -0.20 | $550.80 | $550.12 | 1,000 |
| 12:05 PM | $551.00 | Up $0.50 | $551.00 | $550.50 | 2,400 |
| 12:04 PM | $550.50 | Up $0.00 | $550.50 | $549.94 | 1,300 |
| 12:03 PM | $550.50 | Up $0.49 | $550.50 | $549.33 | 3,000 |
| 12:02 PM | $550.01 | Up $0.26 | $550.01 | $549.75 | 1,400 |
| 12:01 PM | $549.75 | Up $0.55 | $549.75 | $549.33 | 2,600 |
| 12:00 PM | $549.20 | Up $2.76 | $549.20 | $546.90 | 6,100 |
| 11:59 AM | $546.44 | Up $0.15 | $546.44 | $546.13 | 800 |
| 11:58 AM | $546.29 | Down $ -0.71 | $546.52 | $546.29 | 500 |
| 11:57 AM | $547.00 | Up $1.23 | $547.00 | $546.00 | 500 |
| 11:56 AM | $545.77 | Up $1.31 | $545.77 | $545.33 | 800 |
| 11:55 AM | $544.46 | Down $ -0.43 | $545.27 | $544.46 | 1,500 |
| 11:51 AM | $544.89 | Down $ -0.44 | $544.89 | $544.89 | 100 |
| 11:51 AM | $544.89 | Up $0.00 | $544.89 | $544.89 | 0 |
| 11:51 AM | $544.89 | Up $0.00 | $544.89 | $544.89 | 0 |
| 11:51 AM | $544.89 | Up $0.00 | $544.89 | $544.89 | 0 |
| 11:50 AM | $545.33 | Down $ -0.66 | $545.77 | $545.33 | 900 |
| 11:49 AM | $545.99 | Up $0.57 | $546.44 | $545.15 | 2,800 |
| 11:48 AM | $545.42 | Up $0.26 | $545.42 | $545.42 | 100 |
| 11:47 AM | $545.16 | Up $1.15 | $545.16 | $544.15 | 700 |
| 11:46 AM | $544.01 | Up $0.36 | $544.13 | $544.01 | 200 |
| 11:45 AM | $543.65 | Down $ -0.97 | $544.69 | $543.65 | 1,600 |
| 11:44 AM | $544.62 | Down $ -0.37 | $544.62 | $544.62 | 100 |
| 11:43 AM | $544.99 | Up $0.99 | $544.99 | $544.39 | 500 |
| 11:42 AM | $544.00 | Down $ -0.48 | $544.00 | $544.00 | 200 |
| 11:41 AM | $544.48 | Down $ -0.06 | $544.48 | $544.00 | 1,400 |
| 11:40 AM | $544.54 | Down $ -0.45 | $544.54 | $544.54 | 500 |
| 11:39 AM | $544.99 | Up $1.00 | $544.99 | $544.37 | 400 |
| 11:38 AM | $543.99 | Down $ -0.44 | $543.99 | $543.99 | 300 |
| 11:37 AM | $544.43 | Up $0.76 | $544.43 | $543.75 | 400 |
| 11:36 AM | $543.67 | Down $ -1.04 | $543.93 | $543.66 | 500 |
| 11:35 AM | $544.71 | Down $ -0.78 | $545.04 | $544.71 | 400 |
| 11:34 AM | $545.49 | Down $ -0.18 | $545.49 | $545.32 | 800 |
| 11:33 AM | $545.67 | Up $0.08 | $546.50 | $545.67 | 2,600 |
| 11:32 AM | $545.59 | Up $0.71 | $545.59 | $544.90 | 600 |
| 11:31 AM | $544.88 | Up $0.18 | $544.88 | $544.88 | 100 |
| 11:30 AM | $544.70 | Up $1.45 | $544.70 | $543.62 | 400 |
| 11:29 AM | $543.25 | Up $0.47 | $543.41 | $543.25 | 200 |
| 11:28 AM | $542.78 | Up $0.78 | $542.78 | $542.57 | 1,100 |
| 11:26 AM | $542.00 | Down $ -1.43 | $543.00 | $542.00 | 1,800 |
| 11:26 AM | $542.00 | Up $0.00 | $543.00 | $542.00 | 0 |
| 11:25 AM | $543.43 | Down $ -0.49 | $543.43 | $543.10 | 900 |
| 11:24 AM | $543.92 | Down $ -0.89 | $544.48 | $543.92 | 600 |
| 11:23 AM | $544.81 | Down $ -0.19 | $545.44 | $544.81 | 1,600 |
| 11:22 AM | $545.00 | Up $0.00 | $545.00 | $545.00 | 1,000 |
| 11:21 AM | $545.00 | Up $0.50 | $545.00 | $544.33 | 2,800 |
| 11:20 AM | $544.50 | Up $0.33 | $544.50 | $544.24 | 200 |
| 11:19 AM | $544.17 | Up $1.39 | $544.17 | $543.32 | 800 |
| 11:18 AM | $542.78 | Up $0.04 | $542.82 | $542.78 | 500 |
| 11:17 AM | $542.74 | Up $0.50 | $542.86 | $541.96 | 1,400 |
| 11:16 AM | $542.23 | Down $ -0.77 | $543.01 | $542.23 | 1,500 |
| 11:15 AM | $543.00 | Down $ -0.34 | $544.00 | $543.00 | 900 |
| 11:14 AM | $543.34 | Down $ -0.32 | $543.39 | $543.34 | 200 |
| 11:13 AM | $543.66 | Down $ -0.40 | $544.02 | $543.63 | 1,400 |
| 11:12 AM | $544.06 | Down $ -0.14 | $544.66 | $543.95 | 1,500 |
| 11:11 AM | $544.20 | Up $0.51 | $544.20 | $543.69 | 300 |
| 11:10 AM | $543.69 | Up $0.67 | $544.12 | $543.39 | 1,400 |
| 11:09 AM | $543.02 | Up $0.51 | $543.02 | $542.33 | 1,000 |
| 11:08 AM | $542.51 | Up $1.01 | $542.79 | $541.99 | 2,000 |
| 11:07 AM | $541.50 | Up $1.94 | $541.50 | $539.41 | 1,300 |
| 11:06 AM | $539.56 | Down $ -0.33 | $540.40 | $539.53 | 1,400 |
| 11:05 AM | $539.89 | Down $ -0.91 | $540.59 | $539.84 | 700 |
| 11:04 AM | $540.80 | Up $1.41 | $542.09 | $539.72 | 2,200 |
| 11:03 AM | $539.39 | Down $ -1.75 | $540.80 | $539.39 | 11,200 |
| 11:02 AM | $541.14 | Up $0.88 | $541.32 | $541.00 | 1,600 |
| 11:01 AM | $540.26 | Down $ -0.56 | $541.49 | $540.26 | 1,700 |
| 11:00 AM | $540.82 | Down $ -0.17 | $542.10 | $540.82 | 400 |
| 10:59 AM | $540.99 | Up $0.30 | $540.99 | $540.14 | 1,300 |
| 10:58 AM | $540.69 | Down $ -0.31 | $541.31 | $540.69 | 500 |
| 10:57 AM | $541.00 | Down $ -2.12 | $542.73 | $541.00 | 2,500 |
| 10:56 AM | $543.12 | Down $ -0.01 | $543.56 | $543.12 | 200 |
| 10:55 AM | $543.13 | Up $0.01 | $543.13 | $543.00 | 1,400 |
| 10:54 AM | $543.12 | Down $ -1.01 | $544.02 | $543.12 | 800 |
| 10:53 AM | $544.13 | Up $1.01 | $544.29 | $543.50 | 800 |
| 10:52 AM | $543.12 | Down $ -0.56 | $543.24 | $543.00 | 1,100 |
| 10:51 AM | $543.68 | Down $ -1.25 | $545.06 | $543.13 | 3,800 |
| 10:50 AM | $544.93 | Up $0.09 | $545.00 | $544.40 | 400 |
| 10:49 AM | $544.84 | Up $0.74 | $545.02 | $544.40 | 900 |
| 10:48 AM | $544.10 | Down $ -0.28 | $544.20 | $543.39 | 2,000 |
| 10:47 AM | $544.38 | Up $0.47 | $544.82 | $543.39 | 2,200 |
| 10:46 AM | $543.91 | Down $ -1.58 | $545.49 | $543.75 | 1,800 |
| 10:45 AM | $545.49 | Down $ -1.24 | $546.30 | $545.49 | 1,000 |
| 10:44 AM | $546.73 | Down $ -1.55 | $548.02 | $546.32 | 1,800 |
| 10:42 AM | $548.28 | Down $ -0.27 | $548.36 | $548.07 | 300 |
| 10:42 AM | $548.28 | Up $0.00 | $548.36 | $548.07 | 0 |
| 10:41 AM | $548.55 | Up $0.83 | $549.00 | $548.35 | 2,000 |
| 10:40 AM | $547.72 | Up $0.06 | $548.50 | $546.89 | 1,200 |
| 10:39 AM | $547.66 | Up $0.24 | $548.51 | $547.27 | 4,200 |
| 10:38 AM | $547.42 | Up $1.20 | $547.42 | $546.22 | 2,100 |
| 10:37 AM | $546.22 | Up $0.93 | $546.22 | $545.34 | 600 |
| 10:36 AM | $545.29 | Up $1.57 | $545.29 | $544.68 | 400 |
| 10:35 AM | $543.72 | Down $ -1.13 | $544.42 | $543.72 | 700 |
| 10:34 AM | $544.85 | Up $1.95 | $544.85 | $543.54 | 700 |
| 10:33 AM | $542.90 | Down $ -0.60 | $543.13 | $542.90 | 7,500 |
| 10:32 AM | $543.50 | Down $ -1.21 | $544.70 | $543.50 | 1,900 |
| 10:31 AM | $544.71 | Down $ -0.29 | $545.29 | $544.71 | 500 |
| 10:30 AM | $545.00 | Down $ -0.42 | $545.36 | $545.00 | 2,400 |
| 10:29 AM | $545.42 | Up $0.08 | $546.04 | $545.36 | 800 |
| 10:28 AM | $545.34 | Down $ -1.35 | $546.68 | $545.34 | 800 |
| 10:27 AM | $546.69 | Down $ -0.38 | $547.12 | $546.69 | 1,500 |
| 10:26 AM | $547.07 | Up $0.82 | $547.07 | $546.12 | 1,100 |
| 10:25 AM | $546.25 | Up $0.93 | $546.25 | $545.76 | 400 |
| 10:24 AM | $545.32 | Up $0.61 | $545.34 | $545.15 | 400 |
| 10:23 AM | $544.71 | Up $0.70 | $545.08 | $544.70 | 500 |
| 10:21 AM | $544.01 | Up $0.00 | $544.01 | $544.01 | 100 |
| 10:21 AM | $544.01 | Up $0.00 | $544.01 | $544.01 | 0 |
| 10:20 AM | $544.01 | Down $ -1.88 | $545.45 | $544.00 | 2,500 |
| 10:19 AM | $545.89 | Up $0.24 | $546.13 | $545.47 | 600 |
| 10:18 AM | $545.65 | Up $0.77 | $545.65 | $544.39 | 400 |
| 10:17 AM | $544.88 | Down $ -0.27 | $545.44 | $544.88 | 1,400 |
| 10:15 AM | $545.15 | Down $ -0.86 | $545.59 | $545.15 | 800 |
| 10:15 AM | $545.15 | Up $0.00 | $545.59 | $545.15 | 0 |
| 10:14 AM | $546.01 | Down $ -0.09 | $546.45 | $546.00 | 1,500 |
| 10:13 AM | $546.10 | Down $ -0.18 | $546.44 | $546.00 | 1,200 |
| 10:12 AM | $546.28 | Down $ -0.42 | $546.97 | $545.92 | 1,700 |
| 10:11 AM | $546.70 | Down $ -0.30 | $547.69 | $546.70 | 500 |
| 10:10 AM | $547.00 | Down $ -1.98 | $548.55 | $546.80 | 2,000 |
| 10:09 AM | $548.98 | Up $0.82 | $548.98 | $548.98 | 200 |
| 10:08 AM | $548.16 | Down $ -1.09 | $549.15 | $548.16 | 700 |
| 10:07 AM | $549.25 | Up $0.86 | $549.25 | $547.45 | 1,400 |
| 10:06 AM | $548.39 | Up $0.78 | $548.50 | $546.57 | 2,000 |
| 10:05 AM | $547.61 | Up $1.39 | $548.10 | $545.57 | 3,000 |
| 10:04 AM | $546.22 | Up $1.07 | $546.22 | $545.15 | 600 |
| 10:03 AM | $545.15 | Down $ -0.78 | $546.03 | $545.15 | 900 |
| 10:02 AM | $545.93 | Down $ -1.32 | $546.81 | $545.20 | 3,100 |
| 10:01 AM | $547.25 | Down $ -1.31 | $548.12 | $546.89 | 800 |
| 10:00 AM | $548.56 | Down $ -0.87 | $549.50 | $548.56 | 900 |
| 09:59 AM | $549.43 | Up $0.75 | $549.43 | $549.00 | 1,000 |
| 09:58 AM | $548.67 | Down $ -0.21 | $549.72 | $548.14 | 1,400 |
| 09:57 AM | $548.88 | Down $ -0.41 | $548.88 | $548.00 | 1,000 |
| 09:56 AM | $549.29 | Up $1.59 | $549.50 | $548.50 | 2,300 |
| 09:55 AM | $547.70 | Down $ -0.69 | $547.94 | $545.89 | 2,900 |
| 09:54 AM | $548.39 | Down $ -1.17 | $548.83 | $546.64 | 2,700 |
| 09:53 AM | $549.56 | Up $0.72 | $549.56 | $547.97 | 2,300 |
| 09:52 AM | $548.84 | Up $2.72 | $548.84 | $546.13 | 1,300 |
| 09:51 AM | $546.12 | Up $3.04 | $546.13 | $543.90 | 1,000 |
| 09:50 AM | $543.08 | Down $ -2.65 | $545.29 | $543.08 | 1,000 |
| 09:49 AM | $545.73 | Down $ -0.08 | $546.23 | $545.72 | 1,000 |
| 09:48 AM | $545.81 | Up $2.06 | $546.22 | $543.11 | 3,600 |
| 09:47 AM | $543.75 | Up $0.75 | $544.19 | $542.00 | 6,200 |
| 09:46 AM | $543.00 | Down $ -1.10 | $545.39 | $543.00 | 4,000 |
| 09:45 AM | $544.10 | Down $ -0.90 | $544.84 | $543.02 | 2,600 |
| 09:44 AM | $545.00 | Up $0.63 | $545.00 | $542.84 | 2,400 |
| 09:43 AM | $544.37 | Up $0.52 | $545.19 | $541.89 | 2,700 |
| 09:42 AM | $543.85 | Down $ -0.82 | $544.73 | $543.85 | 1,200 |
| 09:41 AM | $544.67 | Down $ -2.18 | $548.48 | $544.00 | 6,100 |
| 09:40 AM | $546.85 | Down $ -1.54 | $548.53 | $546.17 | 3,600 |
| 09:39 AM | $548.39 | Down $ -0.88 | $548.39 | $547.81 | 900 |
| 09:38 AM | $549.27 | Up $1.27 | $549.27 | $549.06 | 500 |
| 09:37 AM | $548.00 | Down $ -3.62 | $550.58 | $548.00 | 1,500 |
| 09:36 AM | $551.62 | Down $ -1.03 | $551.62 | $551.10 | 400 |
| 09:35 AM | $552.65 | Up $2.10 | $552.80 | $551.00 | 1,900 |
| 09:34 AM | $550.55 | Up $0.52 | $551.54 | $550.02 | 700 |
| 09:33 AM | $550.03 | Down $ -1.97 | $552.00 | $550.03 | 500 |
| 09:32 AM | $552.00 | Down $ -0.97 | $552.11 | $551.46 | 500 |
| 09:31 AM | $552.97 | Up $3.06 | $553.00 | $550.94 | 2,300 |
| 09:30 AM | $549.91 | Up $2.39 | $552.99 | $548.01 | 12,300 |
| Previous close | $547.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/04/2026 | $547.52 | $539.73 | $551.00 | $538.75 | 180,500 |
| 17/04/2026 | $542.89 | $536.56 | $545.98 | $535.88 | 232,700 |
| 16/04/2026 | $524.63 | $521.41 | $528.30 | $518.89 | 236,700 |
| 15/04/2026 | $524.80 | $525.02 | $527.91 | $515.15 | 289,200 |
| 14/04/2026 | $529.99 | $531.96 | $539.75 | $528.96 | 282,500 |
| 13/04/2026 | $505.12 | $498.66 | $508.38 | $496.40 | 401,800 |
| 10/04/2026 | $486.28 | $485.19 | $490.57 | $481.39 | 227,300 |
| 09/04/2026 | $453.07 | $442.94 | $453.74 | $442.90 | 296,200 |
| 08/04/2026 | $443.10 | $431.85 | $444.35 | $431.00 | 309,400 |
| 07/04/2026 | $413.53 | $407.53 | $414.02 | $405.63 | 231,800 |
| 06/04/2026 | $406.69 | $402.71 | $408.44 | $399.00 | 204,400 |
| 02/04/2026 | $410.21 | $409.98 | $410.73 | $402.50 | 188,500 |
| 01/04/2026 | $400.29 | $409.11 | $409.72 | $396.96 | 246,500 |
| 31/03/2026 | $392.42 | $369.01 | $393.87 | $369.01 | 481,900 |
| 30/03/2026 | $358.37 | $365.21 | $365.21 | $352.89 | 244,000 |
| 27/03/2026 | $388.66 | $390.00 | $390.00 | $383.36 | 141,100 |
| 26/03/2026 | $378.58 | $395.63 | $396.45 | $377.59 | 221,300 |
| 25/03/2026 | $417.61 | $415.50 | $421.54 | $413.26 | 190,100 |
| 24/03/2026 | $414.61 | $409.84 | $415.00 | $404.00 | 226,800 |
| 23/03/2026 | $393.81 | $381.93 | $395.12 | $381.85 | 206,100 |
| 20/03/2026 | $369.27 | $376.90 | $380.46 | $364.21 | 451,600 |
| 19/03/2026 | $390.85 | $373.65 | $391.40 | $373.65 | 220,800 |
| 18/03/2026 | $376.13 | $383.48 | $383.69 | $375.47 | 151,500 |
| 17/03/2026 | $386.68 | $387.46 | $390.20 | $381.59 | 188,500 |
| 16/03/2026 | $370.50 | $374.20 | $375.47 | $368.56 | 175,200 |
| 13/03/2026 | $362.26 | $362.66 | $365.78 | $361.00 | 157,200 |
| 12/03/2026 | $361.28 | $363.34 | $367.10 | $359.28 | 250,800 |
| 11/03/2026 | $361.36 | $366.79 | $366.79 | $360.66 | 136,600 |
| 10/03/2026 | $365.54 | $374.00 | $374.00 | $363.23 | 199,300 |
| 09/03/2026 | $363.51 | $341.79 | $364.08 | $341.13 | 312,400 |
Graphs are not available, please refer to the detailed table