Find a quote
CELESTICA INC
165.52 Up 2.44 (1.47 %)
Delayed : 2025/06/06 17:40:00
- Previous close $163.08
- Opening $165.78
- Today High $167.38
- Today Low $161.72
- Price Bid $165.00
- Price Ask $165.00
- 52 Weeks High $206.57
- 52 Weeks Low $55.10
- Size Bid 9
- Size Ask 10
- Volume 476,642
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $165.52 | Up $0.14 | $165.52 | $165.52 | 16,500 |
| 03:59 PM | $165.38 | Down $ -0.03 | $165.50 | $165.37 | 4,600 |
| 03:58 PM | $165.41 | Down $ -0.14 | $165.55 | $165.41 | 3,500 |
| 03:57 PM | $165.55 | Down $ -0.02 | $165.60 | $165.54 | 1,700 |
| 03:56 PM | $165.57 | Down $ -0.15 | $165.69 | $165.54 | 4,600 |
| 03:55 PM | $165.72 | Up $0.10 | $165.76 | $165.56 | 3,900 |
| 03:54 PM | $165.62 | Down $ -0.41 | $166.09 | $165.62 | 7,300 |
| 03:53 PM | $166.03 | Down $ -0.06 | $166.06 | $165.94 | 4,000 |
| 03:52 PM | $166.09 | Down $ -0.11 | $166.23 | $166.00 | 2,500 |
| 03:51 PM | $166.20 | Up $0.08 | $166.24 | $166.14 | 2,700 |
| 03:50 PM | $166.12 | Up $0.05 | $166.20 | $166.06 | 2,800 |
| 03:49 PM | $166.07 | Up $0.01 | $166.18 | $166.07 | 3,500 |
| 03:48 PM | $166.06 | Down $ -0.02 | $166.09 | $166.00 | 600 |
| 03:47 PM | $166.08 | Down $ -0.02 | $166.08 | $165.99 | 1,600 |
| 03:46 PM | $166.10 | Down $ -0.11 | $166.13 | $166.02 | 1,700 |
| 03:45 PM | $166.21 | Up $0.04 | $166.21 | $166.15 | 1,200 |
| 03:44 PM | $166.17 | Up $0.10 | $166.17 | $165.92 | 4,700 |
| 03:43 PM | $166.07 | Up $0.12 | $166.07 | $165.96 | 1,100 |
| 03:42 PM | $165.95 | Down $ -0.03 | $165.96 | $165.85 | 1,500 |
| 03:41 PM | $165.98 | Up $0.03 | $166.04 | $165.97 | 1,600 |
| 03:40 PM | $165.95 | Up $0.07 | $165.95 | $165.90 | 3,600 |
| 03:39 PM | $165.88 | Up $0.07 | $165.90 | $165.83 | 3,600 |
| 03:38 PM | $165.81 | Down $ -0.09 | $165.90 | $165.81 | 400 |
| 03:37 PM | $165.90 | Up $0.10 | $165.90 | $165.85 | 1,100 |
| 03:36 PM | $165.80 | Down $ -0.13 | $165.84 | $165.80 | 700 |
| 03:35 PM | $165.93 | Up $0.05 | $165.93 | $165.88 | 600 |
| 03:34 PM | $165.88 | Up $0.01 | $165.88 | $165.80 | 1,700 |
| 03:33 PM | $165.87 | Down $ -0.03 | $165.87 | $165.87 | 100 |
| 03:32 PM | $165.90 | Down $ -0.05 | $165.93 | $165.90 | 300 |
| 03:31 PM | $165.95 | Down $ -0.10 | $165.96 | $165.95 | 800 |
| 03:30 PM | $166.05 | Up $0.00 | $166.05 | $165.96 | 1,100 |
| 03:28 PM | $166.05 | Up $0.07 | $166.05 | $165.96 | 400 |
| 03:28 PM | $166.05 | Up $0.00 | $166.05 | $165.96 | 0 |
| 03:27 PM | $165.98 | Down $ -0.19 | $166.18 | $165.95 | 1,100 |
| 03:26 PM | $166.17 | Up $0.01 | $166.17 | $166.17 | 600 |
| 03:25 PM | $166.16 | Up $0.16 | $166.16 | $166.09 | 1,500 |
| 03:23 PM | $166.00 | Up $0.25 | $166.00 | $165.90 | 1,000 |
| 03:23 PM | $166.00 | Up $0.00 | $166.00 | $165.90 | 0 |
| 03:21 PM | $165.75 | Down $ -0.12 | $165.85 | $165.69 | 1,200 |
| 03:21 PM | $165.75 | Up $0.00 | $165.85 | $165.69 | 0 |
| 03:20 PM | $165.87 | Down $ -0.11 | $165.93 | $165.87 | 1,200 |
| 03:19 PM | $165.98 | Up $0.01 | $166.03 | $165.98 | 500 |
| 03:17 PM | $165.97 | Down $ -0.09 | $165.99 | $165.97 | 200 |
| 03:17 PM | $165.97 | Up $0.00 | $165.99 | $165.97 | 0 |
| 03:16 PM | $166.06 | Up $0.06 | $166.06 | $166.03 | 400 |
| 03:15 PM | $166.00 | Up $0.07 | $166.00 | $165.82 | 1,300 |
| 03:14 PM | $165.93 | Up $0.06 | $165.93 | $165.93 | 100 |
| 03:13 PM | $165.87 | Up $0.01 | $165.87 | $165.85 | 600 |
| 03:12 PM | $165.86 | Up $0.03 | $165.86 | $165.86 | 100 |
| 03:11 PM | $165.83 | Up $0.00 | $165.90 | $165.83 | 400 |
| 03:10 PM | $165.83 | Up $0.16 | $165.83 | $165.68 | 2,100 |
| 03:09 PM | $165.67 | Down $ -0.07 | $165.67 | $165.66 | 300 |
| 03:08 PM | $165.74 | Up $0.02 | $165.74 | $165.71 | 800 |
| 03:07 PM | $165.72 | Up $0.03 | $165.72 | $165.72 | 100 |
| 03:06 PM | $165.70 | Down $ -0.38 | $166.04 | $165.63 | 3,700 |
| 03:05 PM | $166.07 | Up $0.18 | $166.07 | $165.92 | 6,300 |
| 03:04 PM | $165.89 | Up $0.01 | $165.89 | $165.80 | 300 |
| 03:03 PM | $165.88 | Up $0.08 | $165.88 | $165.80 | 500 |
| 03:02 PM | $165.80 | Down $ -0.03 | $165.88 | $165.79 | 400 |
| 03:01 PM | $165.83 | Down $ -0.12 | $165.97 | $165.83 | 1,300 |
| 03:00 PM | $165.95 | Up $0.03 | $165.95 | $165.90 | 300 |
| 02:59 PM | $165.92 | Up $0.01 | $165.92 | $165.91 | 200 |
| 02:58 PM | $165.91 | Up $0.01 | $165.91 | $165.85 | 300 |
| 02:57 PM | $165.90 | Up $0.00 | $165.90 | $165.83 | 1,500 |
| 02:55 PM | $165.90 | Up $0.13 | $165.90 | $165.89 | 400 |
| 02:55 PM | $165.90 | Up $0.00 | $165.90 | $165.89 | 0 |
| 02:54 PM | $165.77 | Down $ -0.02 | $165.80 | $165.77 | 300 |
| 02:52 PM | $165.79 | Up $0.15 | $165.79 | $165.75 | 200 |
| 02:52 PM | $165.79 | Up $0.00 | $165.79 | $165.75 | 0 |
| 02:51 PM | $165.64 | Down $ -0.11 | $165.70 | $165.62 | 700 |
| 02:49 PM | $165.75 | Up $0.21 | $165.75 | $165.49 | 2,400 |
| 02:49 PM | $165.75 | Up $0.00 | $165.75 | $165.49 | 0 |
| 02:47 PM | $165.54 | Up $0.04 | $165.54 | $165.46 | 600 |
| 02:47 PM | $165.54 | Up $0.00 | $165.54 | $165.46 | 0 |
| 02:45 PM | $165.50 | Down $ -0.05 | $165.50 | $165.50 | 200 |
| 02:45 PM | $165.50 | Up $0.00 | $165.50 | $165.50 | 0 |
| 02:44 PM | $165.55 | Up $0.02 | $165.59 | $165.55 | 200 |
| 02:43 PM | $165.53 | Up $0.12 | $165.53 | $165.53 | 100 |
| 02:42 PM | $165.41 | Down $ -0.09 | $165.50 | $165.41 | 500 |
| 02:41 PM | $165.50 | Down $ -0.07 | $165.52 | $165.50 | 200 |
| 02:39 PM | $165.57 | Up $0.04 | $165.57 | $165.46 | 1,500 |
| 02:39 PM | $165.57 | Up $0.00 | $165.57 | $165.46 | 0 |
| 02:38 PM | $165.53 | Down $ -0.08 | $165.54 | $165.50 | 1,100 |
| 02:37 PM | $165.61 | Down $ -0.12 | $165.73 | $165.61 | 600 |
| 02:36 PM | $165.73 | Down $ -0.06 | $165.73 | $165.70 | 300 |
| 02:35 PM | $165.79 | Up $0.07 | $165.79 | $165.68 | 300 |
| 02:34 PM | $165.72 | Down $ -0.16 | $165.80 | $165.72 | 1,200 |
| 02:33 PM | $165.88 | Up $0.40 | $165.88 | $165.75 | 600 |
| 02:31 PM | $165.48 | Down $ -0.03 | $165.48 | $165.48 | 100 |
| 02:31 PM | $165.48 | Up $0.00 | $165.48 | $165.48 | 0 |
| 02:30 PM | $165.51 | Up $0.18 | $165.56 | $165.46 | 1,200 |
| 02:29 PM | $165.33 | Down $ -0.11 | $165.34 | $165.33 | 300 |
| 02:27 PM | $165.44 | Up $0.16 | $165.44 | $165.33 | 400 |
| 02:27 PM | $165.44 | Up $0.00 | $165.44 | $165.33 | 0 |
| 02:26 PM | $165.28 | Down $ -0.08 | $165.34 | $165.28 | 400 |
| 02:25 PM | $165.36 | Down $ -0.05 | $165.36 | $165.36 | 100 |
| 02:24 PM | $165.41 | Down $ -0.08 | $165.47 | $165.37 | 1,100 |
| 02:23 PM | $165.49 | Down $ -0.01 | $165.60 | $165.49 | 200 |
| 02:21 PM | $165.50 | Down $ -0.07 | $165.56 | $165.49 | 1,000 |
| 02:21 PM | $165.50 | Up $0.00 | $165.56 | $165.49 | 0 |
| 02:20 PM | $165.57 | Up $0.01 | $165.57 | $165.51 | 300 |
| 02:19 PM | $165.56 | Up $0.13 | $165.56 | $165.44 | 4,700 |
| 02:18 PM | $165.43 | Up $0.07 | $165.43 | $165.43 | 100 |
| 02:17 PM | $165.36 | Up $0.14 | $165.36 | $165.24 | 1,600 |
| 02:15 PM | $165.22 | Up $0.05 | $165.24 | $165.16 | 600 |
| 02:15 PM | $165.22 | Up $0.00 | $165.24 | $165.16 | 0 |
| 02:13 PM | $165.17 | Down $ -0.09 | $165.17 | $165.17 | 100 |
| 02:13 PM | $165.17 | Up $0.00 | $165.17 | $165.17 | 0 |
| 02:11 PM | $165.26 | Up $0.13 | $165.26 | $165.20 | 500 |
| 02:11 PM | $165.26 | Up $0.00 | $165.26 | $165.20 | 0 |
| 02:10 PM | $165.13 | Down $ -0.07 | $165.21 | $165.13 | 900 |
| 02:09 PM | $165.20 | Down $ -0.09 | $165.30 | $165.20 | 700 |
| 02:08 PM | $165.29 | Up $0.08 | $165.31 | $165.25 | 700 |
| 02:06 PM | $165.21 | Up $0.02 | $165.21 | $165.12 | 700 |
| 02:06 PM | $165.21 | Up $0.00 | $165.21 | $165.12 | 0 |
| 02:05 PM | $165.19 | Up $0.04 | $165.19 | $165.19 | 100 |
| 02:03 PM | $165.15 | Down $ -0.09 | $165.22 | $165.15 | 400 |
| 02:03 PM | $165.15 | Up $0.00 | $165.22 | $165.15 | 0 |
| 02:02 PM | $165.24 | Up $0.11 | $165.24 | $165.19 | 800 |
| 02:01 PM | $165.13 | Up $0.02 | $165.13 | $165.10 | 200 |
| 02:00 PM | $165.11 | Up $0.29 | $165.30 | $164.98 | 2,300 |
| 01:58 PM | $164.82 | Down $ -0.18 | $164.91 | $164.82 | 300 |
| 01:58 PM | $164.82 | Up $0.00 | $164.91 | $164.82 | 0 |
| 01:57 PM | $165.00 | Up $0.25 | $165.00 | $164.83 | 800 |
| 01:56 PM | $164.75 | Down $ -0.05 | $164.79 | $164.75 | 700 |
| 01:52 PM | $164.80 | Down $ -0.07 | $164.88 | $164.80 | 300 |
| 01:52 PM | $164.80 | Up $0.00 | $164.88 | $164.80 | 0 |
| 01:52 PM | $164.80 | Up $0.00 | $164.88 | $164.80 | 0 |
| 01:52 PM | $164.80 | Up $0.00 | $164.88 | $164.80 | 0 |
| 01:51 PM | $164.87 | Down $ -0.06 | $164.88 | $164.87 | 700 |
| 01:50 PM | $164.93 | Down $ -0.13 | $165.02 | $164.93 | 2,200 |
| 01:49 PM | $165.06 | Down $ -0.15 | $165.12 | $165.06 | 500 |
| 01:48 PM | $165.21 | Down $ -0.09 | $165.29 | $165.21 | 500 |
| 01:47 PM | $165.30 | Down $ -0.10 | $165.39 | $165.30 | 500 |
| 01:46 PM | $165.40 | Down $ -0.13 | $165.47 | $165.40 | 200 |
| 01:45 PM | $165.53 | Up $0.10 | $165.53 | $165.49 | 500 |
| 01:43 PM | $165.43 | Down $ -0.12 | $165.45 | $165.30 | 1,500 |
| 01:43 PM | $165.43 | Up $0.00 | $165.45 | $165.30 | 0 |
| 01:42 PM | $165.55 | Up $0.15 | $165.55 | $165.47 | 3,000 |
| 01:41 PM | $165.40 | Up $0.00 | $165.40 | $165.40 | 900 |
| 01:40 PM | $165.40 | Up $0.16 | $165.40 | $165.28 | 900 |
| 01:39 PM | $165.24 | Up $0.17 | $165.24 | $165.23 | 200 |
| 01:37 PM | $165.07 | Down $ -0.18 | $165.25 | $165.07 | 900 |
| 01:37 PM | $165.07 | Up $0.00 | $165.25 | $165.07 | 0 |
| 01:36 PM | $165.25 | Up $0.18 | $165.25 | $165.18 | 400 |
| 01:33 PM | $165.07 | Down $ -0.08 | $165.16 | $165.07 | 400 |
| 01:33 PM | $165.07 | Up $0.00 | $165.16 | $165.07 | 0 |
| 01:33 PM | $165.07 | Up $0.00 | $165.16 | $165.07 | 0 |
| 01:32 PM | $165.15 | Up $0.25 | $165.15 | $165.00 | 600 |
| 01:31 PM | $164.90 | Up $0.10 | $164.90 | $164.80 | 400 |
| 01:30 PM | $164.80 | Up $0.14 | $164.81 | $164.74 | 600 |
| 01:29 PM | $164.66 | Down $ -0.07 | $164.66 | $164.66 | 200 |
| 01:26 PM | $164.73 | Down $ -0.07 | $164.73 | $164.73 | 300 |
| 01:26 PM | $164.73 | Up $0.00 | $164.73 | $164.73 | 0 |
| 01:26 PM | $164.73 | Up $0.00 | $164.73 | $164.73 | 0 |
| 01:25 PM | $164.80 | Down $ -0.20 | $165.00 | $164.80 | 1,200 |
| 01:24 PM | $165.00 | Down $ -0.11 | $165.00 | $165.00 | 100 |
| 01:21 PM | $165.11 | Up $0.02 | $165.14 | $165.09 | 900 |
| 01:21 PM | $165.11 | Up $0.00 | $165.14 | $165.09 | 0 |
| 01:21 PM | $165.11 | Up $0.00 | $165.14 | $165.09 | 0 |
| 01:20 PM | $165.09 | Down $ -0.03 | $165.20 | $165.09 | 1,900 |
| 01:19 PM | $165.12 | Up $0.07 | $165.12 | $165.01 | 400 |
| 01:18 PM | $165.05 | Up $0.21 | $165.05 | $164.97 | 200 |
| 01:17 PM | $164.84 | Down $ -0.06 | $164.88 | $164.84 | 1,000 |
| 01:16 PM | $164.90 | Up $0.05 | $164.92 | $164.90 | 200 |
| 01:15 PM | $164.85 | Down $ -0.12 | $165.04 | $164.85 | 3,300 |
| 01:14 PM | $164.97 | Up $0.17 | $164.97 | $164.89 | 1,400 |
| 01:12 PM | $164.80 | Up $0.15 | $164.80 | $164.73 | 300 |
| 01:12 PM | $164.80 | Up $0.00 | $164.80 | $164.73 | 0 |
| 01:10 PM | $164.65 | Down $ -0.13 | $164.65 | $164.65 | 100 |
| 01:10 PM | $164.65 | Up $0.00 | $164.65 | $164.65 | 0 |
| 01:09 PM | $164.78 | Up $0.15 | $164.78 | $164.70 | 300 |
| 01:07 PM | $164.63 | Up $0.11 | $164.63 | $164.60 | 400 |
| 01:07 PM | $164.63 | Up $0.00 | $164.63 | $164.60 | 0 |
| 01:06 PM | $164.52 | Down $ -0.38 | $164.75 | $164.52 | 1,100 |
| 01:05 PM | $164.90 | Up $0.20 | $164.90 | $164.78 | 300 |
| 01:03 PM | $164.70 | Up $0.12 | $164.70 | $164.70 | 100 |
| 01:03 PM | $164.70 | Up $0.00 | $164.70 | $164.70 | 0 |
| 01:02 PM | $164.58 | Up $0.08 | $164.63 | $164.53 | 600 |
| 01:01 PM | $164.50 | Down $ -0.18 | $164.70 | $164.50 | 600 |
| 01:00 PM | $164.68 | Up $0.30 | $164.68 | $164.53 | 300 |
| 12:58 PM | $164.38 | Up $0.04 | $164.38 | $164.26 | 400 |
| 12:58 PM | $164.38 | Up $0.00 | $164.38 | $164.26 | 0 |
| 12:57 PM | $164.34 | Up $0.14 | $164.34 | $164.28 | 500 |
| 12:56 PM | $164.20 | Up $0.20 | $164.20 | $164.12 | 300 |
| 12:55 PM | $164.00 | Down $ -0.40 | $164.27 | $164.00 | 800 |
| 12:54 PM | $164.40 | Up $0.09 | $164.40 | $164.19 | 1,000 |
| 12:53 PM | $164.31 | Down $ -0.08 | $164.31 | $164.31 | 100 |
| 12:52 PM | $164.39 | Down $ -0.26 | $164.52 | $164.39 | 300 |
| 12:51 PM | $164.65 | Up $0.13 | $164.65 | $164.58 | 200 |
| 12:50 PM | $164.52 | Down $ -0.14 | $164.60 | $164.52 | 700 |
| 12:49 PM | $164.66 | Down $ -0.04 | $164.74 | $164.66 | 700 |
| 12:48 PM | $164.70 | Up $0.14 | $164.70 | $164.63 | 300 |
| 12:47 PM | $164.56 | Up $0.01 | $164.56 | $164.56 | 500 |
| 12:46 PM | $164.55 | Up $0.11 | $164.55 | $164.55 | 100 |
| 12:45 PM | $164.44 | Down $ -0.08 | $164.44 | $164.44 | 100 |
| 12:44 PM | $164.52 | Down $ -0.10 | $164.52 | $164.50 | 900 |
| 12:43 PM | $164.62 | Down $ -0.20 | $164.74 | $164.62 | 1,000 |
| 12:42 PM | $164.82 | Down $ -0.08 | $164.83 | $164.82 | 400 |
| 12:41 PM | $164.90 | Up $0.24 | $164.90 | $164.75 | 1,000 |
| 12:40 PM | $164.66 | Down $ -0.03 | $164.66 | $164.66 | 200 |
| 12:39 PM | $164.69 | Down $ -0.19 | $164.80 | $164.69 | 900 |
| 12:38 PM | $164.88 | Up $0.11 | $164.88 | $164.85 | 300 |
| 12:37 PM | $164.77 | Down $ -0.08 | $164.78 | $164.77 | 200 |
| 12:36 PM | $164.85 | Up $0.07 | $164.85 | $164.77 | 600 |
| 12:35 PM | $164.78 | Up $0.11 | $164.78 | $164.70 | 700 |
| 12:33 PM | $164.67 | Up $0.16 | $164.67 | $164.67 | 100 |
| 12:33 PM | $164.67 | Up $0.00 | $164.67 | $164.67 | 0 |
| 12:32 PM | $164.51 | Down $ -0.16 | $164.59 | $164.51 | 600 |
| 12:30 PM | $164.67 | Up $0.07 | $164.67 | $164.67 | 200 |
| 12:30 PM | $164.67 | Up $0.00 | $164.67 | $164.67 | 0 |
| 12:29 PM | $164.60 | Up $0.01 | $164.60 | $164.60 | 100 |
| 12:28 PM | $164.59 | Down $ -0.01 | $164.59 | $164.46 | 500 |
| 12:27 PM | $164.60 | Up $0.08 | $164.60 | $164.60 | 200 |
| 12:26 PM | $164.52 | Up $0.00 | $164.52 | $164.52 | 500 |
| 12:25 PM | $164.52 | Up $0.08 | $164.52 | $164.31 | 400 |
| 12:24 PM | $164.44 | Down $ -0.08 | $164.45 | $164.44 | 500 |
| 12:23 PM | $164.52 | Up $0.00 | $164.52 | $164.43 | 2,200 |
| 12:21 PM | $164.52 | Down $ -0.33 | $164.80 | $164.52 | 1,000 |
| 12:21 PM | $164.52 | Up $0.00 | $164.80 | $164.52 | 0 |
| 12:20 PM | $164.85 | Up $0.07 | $164.85 | $164.85 | 100 |
| 12:19 PM | $164.78 | Down $ -0.11 | $164.78 | $164.78 | 100 |
| 12:18 PM | $164.89 | Down $ -0.11 | $164.92 | $164.81 | 700 |
| 12:17 PM | $165.00 | Up $0.25 | $165.00 | $164.83 | 1,000 |
| 12:16 PM | $164.75 | Up $0.11 | $164.75 | $164.74 | 200 |
| 12:15 PM | $164.64 | Down $ -0.37 | $165.00 | $164.64 | 1,300 |
| 12:14 PM | $165.01 | Down $ -0.08 | $165.05 | $165.01 | 600 |
| 12:13 PM | $165.09 | Down $ -0.02 | $165.18 | $165.09 | 1,300 |
| 12:12 PM | $165.11 | Up $0.06 | $165.11 | $165.09 | 300 |
| 12:11 PM | $165.05 | Up $0.31 | $165.10 | $164.95 | 3,900 |
| 12:10 PM | $164.74 | Down $ -0.21 | $164.81 | $164.74 | 1,000 |
| 12:09 PM | $164.95 | Up $0.09 | $164.95 | $164.84 | 400 |
| 12:08 PM | $164.86 | Up $0.03 | $164.86 | $164.86 | 200 |
| 12:07 PM | $164.83 | Up $0.00 | $164.83 | $164.83 | 100 |
| 12:06 PM | $164.83 | Down $ -0.02 | $164.83 | $164.83 | 100 |
| 12:05 PM | $164.85 | Up $0.10 | $164.86 | $164.84 | 400 |
| 12:04 PM | $164.75 | Up $0.12 | $164.75 | $164.75 | 100 |
| 12:03 PM | $164.63 | Up $0.17 | $164.63 | $164.63 | 100 |
| 12:01 PM | $164.46 | Down $ -0.08 | $164.55 | $164.46 | 500 |
| 12:01 PM | $164.46 | Up $0.00 | $164.55 | $164.46 | 0 |
| 12:00 PM | $164.54 | Up $0.12 | $164.54 | $164.53 | 300 |
| 11:59 AM | $164.42 | Down $ -0.08 | $164.43 | $164.42 | 200 |
| 11:58 AM | $164.50 | Up $0.14 | $164.50 | $164.38 | 200 |
| 11:57 AM | $164.36 | Up $0.08 | $164.36 | $164.22 | 800 |
| 11:56 AM | $164.28 | Down $ -0.12 | $164.33 | $164.28 | 600 |
| 11:54 AM | $164.40 | Down $ -0.06 | $164.40 | $164.40 | 200 |
| 11:54 AM | $164.40 | Up $0.00 | $164.40 | $164.40 | 0 |
| 11:53 AM | $164.46 | Down $ -0.24 | $164.59 | $164.46 | 1,000 |
| 11:52 AM | $164.70 | Up $0.15 | $164.70 | $164.55 | 1,100 |
| 11:51 AM | $164.55 | Up $0.05 | $164.55 | $164.55 | 100 |
| 11:50 AM | $164.50 | Up $0.14 | $164.50 | $164.50 | 100 |
| 11:49 AM | $164.36 | Down $ -0.07 | $164.54 | $164.36 | 500 |
| 11:48 AM | $164.43 | Up $0.13 | $164.43 | $164.34 | 400 |
| 11:47 AM | $164.30 | Up $0.04 | $164.30 | $164.21 | 300 |
| 11:46 AM | $164.26 | Up $0.36 | $164.28 | $164.02 | 1,200 |
| 11:45 AM | $163.90 | Up $0.05 | $163.97 | $163.90 | 500 |
| 11:42 AM | $163.85 | Down $ -0.19 | $163.96 | $163.85 | 600 |
| 11:42 AM | $163.85 | Up $0.00 | $163.96 | $163.85 | 0 |
| 11:42 AM | $163.85 | Up $0.00 | $163.96 | $163.85 | 0 |
| 11:41 AM | $164.04 | Up $0.33 | $164.04 | $163.82 | 600 |
| 11:40 AM | $163.71 | Up $0.03 | $163.77 | $163.71 | 200 |
| 11:39 AM | $163.68 | Down $ -0.10 | $163.86 | $163.68 | 1,200 |
| 11:38 AM | $163.78 | Up $0.01 | $163.86 | $163.78 | 300 |
| 11:37 AM | $163.77 | Up $0.22 | $163.94 | $163.74 | 3,500 |
| 11:36 AM | $163.55 | Down $ -0.23 | $163.70 | $163.55 | 500 |
| 11:35 AM | $163.78 | Down $ -0.15 | $163.88 | $163.67 | 1,400 |
| 11:34 AM | $163.93 | Down $ -0.30 | $164.20 | $163.74 | 20,900 |
| 11:33 AM | $164.23 | Down $ -0.06 | $164.23 | $164.13 | 300 |
| 11:32 AM | $164.29 | Down $ -0.26 | $164.47 | $164.29 | 900 |
| 11:31 AM | $164.55 | Up $0.38 | $164.55 | $164.36 | 1,100 |
| 11:29 AM | $164.17 | Up $0.18 | $164.17 | $163.87 | 1,500 |
| 11:29 AM | $164.17 | Up $0.00 | $164.17 | $163.87 | 0 |
| 11:28 AM | $163.99 | Up $0.22 | $163.99 | $163.84 | 2,000 |
| 11:27 AM | $163.77 | Down $ -0.18 | $163.87 | $163.77 | 400 |
| 11:26 AM | $163.95 | Down $ -0.05 | $164.06 | $163.88 | 800 |
| 11:25 AM | $164.00 | Up $0.09 | $164.00 | $163.89 | 500 |
| 11:24 AM | $163.91 | Up $0.23 | $163.91 | $163.77 | 1,300 |
| 11:23 AM | $163.68 | Down $ -0.12 | $163.82 | $163.64 | 1,800 |
| 11:22 AM | $163.80 | Up $0.52 | $163.80 | $163.35 | 700 |
| 11:21 AM | $163.28 | Up $0.04 | $163.28 | $163.09 | 1,500 |
| 11:20 AM | $163.24 | Down $ -0.06 | $163.36 | $163.08 | 1,400 |
| 11:19 AM | $163.30 | Up $0.10 | $163.40 | $163.08 | 1,700 |
| 11:18 AM | $163.20 | Down $ -0.36 | $163.49 | $163.20 | 1,000 |
| 11:17 AM | $163.56 | Down $ -0.09 | $163.74 | $163.48 | 900 |
| 11:16 AM | $163.65 | Up $0.09 | $163.65 | $163.65 | 100 |
| 11:15 AM | $163.56 | Down $ -0.30 | $163.80 | $163.56 | 1,600 |
| 11:14 AM | $163.86 | Up $0.06 | $163.86 | $163.85 | 900 |
| 11:13 AM | $163.80 | Up $0.17 | $163.80 | $163.69 | 400 |
| 11:12 AM | $163.63 | Down $ -0.02 | $163.70 | $163.62 | 400 |
| 11:11 AM | $163.65 | Down $ -0.06 | $163.79 | $163.65 | 600 |
| 11:10 AM | $163.71 | Down $ -0.04 | $163.72 | $163.60 | 600 |
| 11:09 AM | $163.75 | Up $0.08 | $163.80 | $163.41 | 1,400 |
| 11:08 AM | $163.67 | Up $0.07 | $163.67 | $163.62 | 300 |
| 11:07 AM | $163.60 | Down $ -0.01 | $163.60 | $163.60 | 100 |
| 11:06 AM | $163.61 | Down $ -0.13 | $163.73 | $163.51 | 2,600 |
| 11:05 AM | $163.74 | Down $ -0.24 | $163.93 | $163.74 | 2,200 |
| 11:04 AM | $163.98 | Down $ -0.13 | $164.17 | $163.98 | 800 |
| 11:03 AM | $164.11 | Down $ -0.05 | $164.11 | $164.04 | 600 |
| 11:02 AM | $164.16 | Down $ -0.06 | $164.16 | $164.04 | 700 |
| 11:01 AM | $164.22 | Down $ -0.14 | $164.29 | $164.11 | 1,300 |
| 11:00 AM | $164.36 | Up $0.27 | $164.36 | $164.05 | 1,200 |
| 10:59 AM | $164.09 | Down $ -0.16 | $164.17 | $164.09 | 300 |
| 10:58 AM | $164.25 | Up $0.35 | $164.25 | $163.98 | 900 |
| 10:57 AM | $163.90 | Down $ -0.20 | $164.07 | $163.82 | 900 |
| 10:55 AM | $164.10 | Up $0.29 | $164.10 | $163.93 | 8,200 |
| 10:55 AM | $164.10 | Up $0.00 | $164.10 | $163.93 | 0 |
| 10:54 AM | $163.81 | Up $0.01 | $163.87 | $163.81 | 400 |
| 10:53 AM | $163.80 | Up $0.03 | $163.96 | $163.78 | 4,100 |
| 10:52 AM | $163.77 | Up $0.18 | $163.77 | $163.64 | 700 |
| 10:51 AM | $163.59 | Down $ -0.26 | $163.73 | $163.59 | 1,300 |
| 10:50 AM | $163.85 | Up $0.35 | $163.85 | $163.64 | 500 |
| 10:49 AM | $163.50 | Up $0.24 | $163.50 | $163.46 | 200 |
| 10:48 AM | $163.26 | Down $ -0.11 | $163.34 | $163.26 | 400 |
| 10:47 AM | $163.37 | Up $0.45 | $163.37 | $163.02 | 900 |
| 10:46 AM | $162.92 | Down $ -0.04 | $163.04 | $162.92 | 900 |
| 10:45 AM | $162.96 | Up $0.26 | $162.96 | $162.78 | 1,500 |
| 10:44 AM | $162.70 | Down $ -0.14 | $162.85 | $162.70 | 800 |
| 10:43 AM | $162.84 | Up $0.24 | $162.84 | $162.52 | 2,500 |
| 10:42 AM | $162.60 | Up $0.26 | $162.60 | $162.31 | 1,400 |
| 10:41 AM | $162.34 | Down $ -0.14 | $162.56 | $162.34 | 1,800 |
| 10:40 AM | $162.48 | Up $0.04 | $162.59 | $162.32 | 2,000 |
| 10:39 AM | $162.44 | Down $ -0.04 | $162.52 | $162.44 | 2,900 |
| 10:38 AM | $162.48 | Down $ -0.01 | $162.48 | $162.48 | 100 |
| 10:37 AM | $162.49 | Up $0.05 | $162.49 | $162.42 | 500 |
| 10:36 AM | $162.44 | Down $ -0.05 | $162.52 | $162.44 | 600 |
| 10:35 AM | $162.49 | Up $0.09 | $162.49 | $162.33 | 400 |
| 10:34 AM | $162.40 | Up $0.05 | $162.40 | $162.35 | 200 |
| 10:33 AM | $162.35 | Up $0.27 | $162.35 | $162.15 | 600 |
| 10:32 AM | $162.08 | Down $ -0.19 | $162.19 | $161.82 | 3,300 |
| 10:31 AM | $162.27 | Up $0.19 | $162.27 | $162.15 | 200 |
| 10:30 AM | $162.08 | Up $0.15 | $162.28 | $161.97 | 1,300 |
| 10:29 AM | $161.93 | Down $ -0.29 | $162.09 | $161.72 | 4,400 |
| 10:28 AM | $162.22 | Down $ -0.14 | $162.52 | $162.22 | 1,700 |
| 10:27 AM | $162.36 | Up $0.06 | $162.37 | $162.34 | 600 |
| 10:26 AM | $162.30 | Down $ -0.17 | $162.32 | $162.21 | 1,300 |
| 10:25 AM | $162.47 | Down $ -0.07 | $162.56 | $162.37 | 2,700 |
| 10:24 AM | $162.54 | Up $0.26 | $162.54 | $162.36 | 700 |
| 10:23 AM | $162.28 | Down $ -0.12 | $162.38 | $162.28 | 500 |
| 10:22 AM | $162.40 | Down $ -0.16 | $162.67 | $162.40 | 1,800 |
| 10:21 AM | $162.56 | Up $0.25 | $162.67 | $162.32 | 1,200 |
| 10:20 AM | $162.31 | Up $0.35 | $162.31 | $162.04 | 1,000 |
| 10:19 AM | $161.96 | Down $ -0.15 | $162.35 | $161.96 | 3,200 |
| 10:18 AM | $162.11 | Down $ -0.32 | $162.33 | $162.11 | 1,500 |
| 10:16 AM | $162.43 | Down $ -0.18 | $162.56 | $162.38 | 4,700 |
| 10:16 AM | $162.43 | Up $0.00 | $162.56 | $162.38 | 0 |
| 10:15 AM | $162.61 | Up $0.10 | $162.61 | $162.48 | 1,300 |
| 10:14 AM | $162.51 | Up $0.01 | $162.61 | $162.40 | 2,100 |
| 10:13 AM | $162.50 | Up $0.08 | $162.70 | $162.42 | 2,900 |
| 10:12 AM | $162.42 | Down $ -0.19 | $162.54 | $162.42 | 2,000 |
| 10:11 AM | $162.61 | Down $ -0.75 | $163.29 | $162.60 | 4,800 |
| 10:10 AM | $163.36 | Down $ -0.22 | $163.50 | $163.36 | 500 |
| 10:09 AM | $163.58 | Up $0.28 | $163.72 | $163.29 | 2,600 |
| 10:08 AM | $163.30 | Down $ -0.12 | $163.36 | $163.30 | 200 |
| 10:07 AM | $163.42 | Down $ -0.08 | $163.68 | $163.42 | 2,800 |
| 10:06 AM | $163.50 | Down $ -0.81 | $164.25 | $163.50 | 4,700 |
| 10:05 AM | $164.31 | Up $0.18 | $164.31 | $164.16 | 1,200 |
| 10:04 AM | $164.13 | Up $0.16 | $164.13 | $164.05 | 200 |
| 10:03 AM | $163.97 | Down $ -0.03 | $164.04 | $163.80 | 1,000 |
| 10:02 AM | $164.00 | Down $ -0.54 | $164.44 | $164.00 | 5,200 |
| 10:01 AM | $164.54 | Down $ -0.01 | $164.62 | $164.36 | 1,400 |
| 10:00 AM | $164.55 | Down $ -0.03 | $164.69 | $164.33 | 2,200 |
| 09:59 AM | $164.58 | Up $0.15 | $164.69 | $164.39 | 1,500 |
| 09:58 AM | $164.43 | Down $ -0.26 | $164.60 | $164.43 | 700 |
| 09:57 AM | $164.69 | Up $0.47 | $164.69 | $164.29 | 1,900 |
| 09:56 AM | $164.22 | Down $ -0.03 | $164.32 | $164.00 | 2,100 |
| 09:55 AM | $164.25 | Down $ -0.92 | $165.10 | $164.25 | 3,300 |
| 09:54 AM | $165.17 | Up $0.01 | $165.17 | $165.00 | 700 |
| 09:53 AM | $165.16 | Down $ -0.09 | $165.33 | $165.08 | 2,000 |
| 09:52 AM | $165.25 | Down $ -0.01 | $165.52 | $165.25 | 1,900 |
| 09:51 AM | $165.26 | Down $ -0.74 | $165.95 | $165.26 | 3,500 |
| 09:50 AM | $166.00 | Down $ -0.31 | $166.36 | $166.00 | 1,600 |
| 09:49 AM | $166.31 | Down $ -0.05 | $166.44 | $166.19 | 2,400 |
| 09:48 AM | $166.36 | Down $ -0.24 | $166.80 | $166.28 | 5,500 |
| 09:47 AM | $166.60 | Down $ -0.29 | $166.81 | $166.47 | 1,400 |
| 09:46 AM | $166.89 | Up $0.01 | $167.05 | $166.65 | 1,800 |
| 09:45 AM | $166.88 | Down $ -0.22 | $167.38 | $166.82 | 6,600 |
| 09:44 AM | $167.10 | Up $0.10 | $167.21 | $166.89 | 1,700 |
| 09:43 AM | $167.00 | Up $0.20 | $167.00 | $166.54 | 8,700 |
| 09:42 AM | $166.80 | Up $0.30 | $166.80 | $166.49 | 4,700 |
| 09:41 AM | $166.50 | Up $0.58 | $166.50 | $166.00 | 2,600 |
| 09:40 AM | $165.92 | Down $ -0.37 | $166.33 | $165.84 | 3,700 |
| 09:39 AM | $166.29 | Up $0.91 | $166.29 | $165.39 | 5,000 |
| 09:38 AM | $165.38 | Up $0.06 | $165.38 | $165.16 | 400 |
| 09:37 AM | $165.32 | Up $1.01 | $165.32 | $164.75 | 1,200 |
| 09:36 AM | $164.31 | Down $ -0.46 | $164.78 | $164.31 | 2,100 |
| 09:35 AM | $164.77 | Down $ -0.07 | $164.95 | $164.42 | 1,800 |
| 09:34 AM | $164.84 | Down $ -0.33 | $164.93 | $164.45 | 1,600 |
| 09:33 AM | $165.17 | Up $0.70 | $165.18 | $164.37 | 1,200 |
| 09:32 AM | $164.47 | Down $ -0.18 | $164.60 | $164.47 | 400 |
| 09:31 AM | $164.65 | Down $ -1.23 | $165.33 | $164.25 | 5,000 |
| 09:30 AM | $165.88 | Up $2.80 | $165.88 | $165.20 | 8,100 |
| Previous close | $163.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 22/05/2025 | $164.09 | $164.48 | $166.36 | $163.56 | 498,500 |
| 21/05/2025 | $158.17 | $161.80 | $161.92 | $156.47 | 568,300 |
| 20/05/2025 | $156.77 | $156.40 | $157.09 | $153.74 | 437,200 |
| 16/05/2025 | $158.34 | $156.46 | $158.43 | $156.00 | 520,700 |
| 15/05/2025 | $155.64 | $155.15 | $157.07 | $154.48 | 449,300 |
| 14/05/2025 | $158.62 | $156.25 | $158.98 | $154.70 | 630,700 |
| 13/05/2025 | $153.13 | $152.99 | $154.49 | $152.32 | 505,600 |
| 12/05/2025 | $140.33 | $138.89 | $140.89 | $138.37 | 526,800 |
| 09/05/2025 | $129.69 | $130.81 | $130.95 | $128.70 | 415,600 |
| 08/05/2025 | $134.05 | $133.23 | $135.70 | $132.91 | 477,700 |
| 07/05/2025 | $133.47 | $131.70 | $133.82 | $129.60 | 707,400 |
| 06/05/2025 | $131.05 | $126.26 | $131.87 | $126.13 | 459,900 |
| 05/05/2025 | $127.56 | $127.96 | $129.39 | $127.18 | 266,700 |
| 02/05/2025 | $129.94 | $130.78 | $133.33 | $129.69 | 346,200 |
| 01/05/2025 | $123.51 | $126.52 | $127.34 | $123.26 | 399,200 |
| 30/04/2025 | $117.63 | $117.00 | $118.19 | $115.79 | 577,700 |
| 29/04/2025 | $120.48 | $120.56 | $122.05 | $119.34 | 319,800 |
| 28/04/2025 | $121.25 | $122.89 | $122.89 | $118.53 | 362,800 |
| 25/04/2025 | $123.45 | $125.04 | $127.47 | $122.47 | 507,800 |
Graphs are not available, please refer to the detailed table