Find a quote
CELESTICA INC
467.28 Up 4.71 (1.01 %)
Delayed : 2025/11/26 17:40:00
- Previous close $462.57
- Opening $456.30
- Today High $472.00
- Today Low $444.00
- Price Bid $466.50
- Price Ask $466.50
- 52 Weeks High $512.83
- 52 Weeks Low $82.66
- Size Bid 2
- Size Ask 10
- Volume 437,606
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $467.28 | Up $0.28 | $467.28 | $467.28 | 39,800 |
| 03:59 PM | $467.00 | Down $ -0.13 | $467.13 | $466.74 | 7,500 |
| 03:58 PM | $467.13 | Down $ -0.37 | $467.81 | $466.85 | 2,500 |
| 03:57 PM | $467.50 | Down $ -1.25 | $468.66 | $467.09 | 4,200 |
| 03:56 PM | $468.75 | Up $0.22 | $469.06 | $468.66 | 1,700 |
| 03:55 PM | $468.53 | Down $ -0.67 | $469.01 | $467.73 | 2,100 |
| 03:54 PM | $469.20 | Down $ -0.04 | $469.95 | $469.06 | 2,000 |
| 03:53 PM | $469.24 | Down $ -0.04 | $469.56 | $469.17 | 1,400 |
| 03:52 PM | $469.28 | Down $ -0.14 | $470.13 | $469.28 | 600 |
| 03:51 PM | $469.42 | Down $ -1.15 | $470.70 | $469.42 | 2,000 |
| 03:50 PM | $470.57 | Up $0.07 | $470.79 | $470.00 | 2,300 |
| 03:49 PM | $470.50 | Up $0.42 | $470.54 | $470.44 | 1,700 |
| 03:48 PM | $470.08 | Down $ -1.18 | $470.70 | $469.96 | 1,800 |
| 03:47 PM | $471.26 | Up $0.74 | $471.26 | $470.02 | 1,400 |
| 03:46 PM | $470.52 | Down $ -0.57 | $470.79 | $470.04 | 2,500 |
| 03:45 PM | $471.09 | Up $0.43 | $471.09 | $470.63 | 500 |
| 03:44 PM | $470.66 | Down $ -0.48 | $470.75 | $470.66 | 500 |
| 03:43 PM | $471.14 | Down $ -0.47 | $471.14 | $471.12 | 400 |
| 03:42 PM | $471.61 | Up $0.76 | $471.61 | $470.91 | 1,000 |
| 03:41 PM | $470.85 | Up $0.13 | $470.85 | $470.57 | 1,100 |
| 03:40 PM | $470.72 | Down $ -0.59 | $471.53 | $470.72 | 1,100 |
| 03:39 PM | $471.31 | Up $0.54 | $471.31 | $471.31 | 100 |
| 03:38 PM | $470.77 | Down $ -0.63 | $471.31 | $470.69 | 1,500 |
| 03:37 PM | $471.40 | Up $0.18 | $471.40 | $471.21 | 400 |
| 03:36 PM | $471.22 | Down $ -0.01 | $471.22 | $470.72 | 200 |
| 03:35 PM | $471.23 | Up $1.19 | $471.24 | $470.88 | 1,100 |
| 03:34 PM | $470.04 | Up $0.00 | $470.17 | $470.00 | 700 |
| 03:32 PM | $470.04 | Down $ -0.46 | $470.43 | $470.04 | 1,000 |
| 03:32 PM | $470.04 | Up $0.00 | $470.43 | $470.04 | 0 |
| 03:31 PM | $470.50 | Down $ -0.39 | $470.73 | $470.50 | 300 |
| 03:30 PM | $470.89 | Up $0.12 | $471.05 | $470.89 | 1,300 |
| 03:29 PM | $470.77 | Down $ -0.48 | $471.07 | $470.55 | 2,300 |
| 03:28 PM | $471.25 | Up $0.35 | $471.25 | $471.08 | 900 |
| 03:27 PM | $470.90 | Down $ -0.10 | $471.15 | $470.90 | 300 |
| 03:26 PM | $471.00 | Up $0.40 | $471.00 | $470.99 | 400 |
| 03:25 PM | $470.60 | Down $ -0.62 | $470.67 | $469.92 | 1,400 |
| 03:24 PM | $471.22 | Down $ -0.28 | $471.22 | $471.22 | 300 |
| 03:21 PM | $471.50 | Down $ -0.46 | $471.74 | $471.50 | 1,000 |
| 03:21 PM | $471.50 | Up $0.00 | $471.74 | $471.50 | 0 |
| 03:21 PM | $471.50 | Up $0.00 | $471.74 | $471.50 | 0 |
| 03:20 PM | $471.96 | Up $0.96 | $472.00 | $471.41 | 1,700 |
| 03:19 PM | $471.00 | Up $0.49 | $471.20 | $470.79 | 2,400 |
| 03:18 PM | $470.51 | Up $0.42 | $470.51 | $470.00 | 700 |
| 03:17 PM | $470.09 | Down $ -0.41 | $470.09 | $470.09 | 100 |
| 03:16 PM | $470.50 | Down $ -0.34 | $470.85 | $470.50 | 200 |
| 03:15 PM | $470.84 | Up $0.17 | $471.18 | $470.84 | 800 |
| 03:14 PM | $470.67 | Up $0.09 | $470.67 | $470.33 | 700 |
| 03:13 PM | $470.58 | Down $ -0.44 | $470.73 | $470.42 | 400 |
| 03:12 PM | $471.02 | Up $0.04 | $471.02 | $470.98 | 600 |
| 03:11 PM | $470.98 | Up $0.46 | $470.98 | $470.60 | 400 |
| 03:10 PM | $470.52 | Down $ -0.48 | $471.26 | $470.52 | 1,500 |
| 03:09 PM | $471.00 | Up $0.39 | $471.00 | $471.00 | 300 |
| 03:08 PM | $470.61 | Up $0.96 | $470.78 | $469.79 | 1,000 |
| 03:07 PM | $469.65 | Up $0.29 | $469.65 | $469.00 | 800 |
| 03:06 PM | $469.36 | Down $ -0.97 | $469.83 | $469.36 | 200 |
| 03:05 PM | $470.33 | Up $0.10 | $470.33 | $469.65 | 1,000 |
| 03:04 PM | $470.23 | Down $ -0.93 | $471.45 | $470.23 | 500 |
| 03:03 PM | $471.16 | Up $0.33 | $471.16 | $471.03 | 200 |
| 03:02 PM | $470.83 | Down $ -0.26 | $471.29 | $470.83 | 1,000 |
| 03:01 PM | $471.09 | Up $0.42 | $471.37 | $470.76 | 1,800 |
| 03:00 PM | $470.67 | Down $ -0.19 | $471.20 | $470.59 | 1,500 |
| 02:59 PM | $470.86 | Down $ -0.44 | $471.30 | $470.84 | 400 |
| 02:58 PM | $471.30 | Up $0.54 | $471.30 | $471.13 | 400 |
| 02:57 PM | $470.77 | Up $0.69 | $471.00 | $470.14 | 1,800 |
| 02:56 PM | $470.07 | Up $0.17 | $470.07 | $469.38 | 2,500 |
| 02:55 PM | $469.90 | Up $0.44 | $469.90 | $469.51 | 400 |
| 02:54 PM | $469.46 | Up $0.16 | $469.52 | $469.01 | 2,200 |
| 02:53 PM | $469.30 | Down $ -0.08 | $469.30 | $469.30 | 100 |
| 02:51 PM | $469.38 | Down $ -1.10 | $469.38 | $469.37 | 200 |
| 02:51 PM | $469.38 | Up $0.00 | $469.38 | $469.37 | 0 |
| 02:50 PM | $470.48 | Down $ -0.50 | $470.50 | $470.33 | 1,500 |
| 02:48 PM | $470.98 | Up $1.12 | $470.98 | $469.61 | 1,600 |
| 02:48 PM | $470.98 | Up $0.00 | $470.98 | $469.61 | 0 |
| 02:47 PM | $469.86 | Up $0.37 | $471.00 | $469.12 | 3,500 |
| 02:46 PM | $469.49 | Up $0.49 | $469.49 | $469.00 | 300 |
| 02:45 PM | $469.00 | Up $0.78 | $469.00 | $468.29 | 500 |
| 02:43 PM | $468.22 | Down $ -0.12 | $468.22 | $467.71 | 300 |
| 02:43 PM | $468.22 | Up $0.00 | $468.22 | $467.71 | 0 |
| 02:42 PM | $468.34 | Down $ -0.21 | $468.44 | $468.34 | 200 |
| 02:41 PM | $468.55 | Up $0.43 | $468.55 | $468.55 | 100 |
| 02:40 PM | $468.12 | Up $0.25 | $468.12 | $468.12 | 200 |
| 02:39 PM | $467.87 | Down $ -0.93 | $468.56 | $467.55 | 900 |
| 02:38 PM | $468.80 | Down $ -0.20 | $468.85 | $468.80 | 200 |
| 02:37 PM | $469.00 | Down $ -0.74 | $469.21 | $469.00 | 200 |
| 02:35 PM | $469.74 | Up $0.74 | $469.74 | $469.00 | 1,700 |
| 02:35 PM | $469.74 | Up $0.00 | $469.74 | $469.00 | 0 |
| 02:34 PM | $469.00 | Up $0.05 | $469.00 | $468.94 | 600 |
| 02:33 PM | $468.95 | Down $ -0.20 | $469.28 | $468.86 | 1,400 |
| 02:32 PM | $469.15 | Up $0.27 | $469.41 | $469.00 | 1,000 |
| 02:31 PM | $468.88 | Up $0.11 | $468.88 | $468.88 | 100 |
| 02:30 PM | $468.77 | Up $0.65 | $468.77 | $468.42 | 700 |
| 02:29 PM | $468.12 | Up $0.02 | $468.12 | $468.12 | 400 |
| 02:28 PM | $468.10 | Down $ -0.52 | $468.62 | $468.10 | 300 |
| 02:26 PM | $468.62 | Up $0.52 | $468.62 | $467.66 | 700 |
| 02:26 PM | $468.62 | Up $0.00 | $468.62 | $467.66 | 0 |
| 02:24 PM | $468.10 | Up $0.00 | $468.10 | $467.64 | 300 |
| 02:24 PM | $468.10 | Up $0.00 | $468.10 | $467.64 | 0 |
| 02:23 PM | $468.10 | Down $ -0.46 | $468.10 | $468.10 | 100 |
| 02:22 PM | $468.56 | Up $2.01 | $468.56 | $467.18 | 4,900 |
| 02:21 PM | $466.55 | Up $0.00 | $466.55 | $466.55 | 100 |
| 02:20 PM | $466.55 | Down $ -0.37 | $466.92 | $466.55 | 1,000 |
| 02:19 PM | $466.92 | Up $0.55 | $467.44 | $465.99 | 4,200 |
| 02:17 PM | $466.37 | Up $0.17 | $466.37 | $466.37 | 100 |
| 02:17 PM | $466.37 | Up $0.00 | $466.37 | $466.37 | 0 |
| 02:16 PM | $466.20 | Up $0.04 | $466.20 | $465.67 | 1,000 |
| 02:12 PM | $466.16 | Up $0.74 | $466.16 | $465.72 | 400 |
| 02:12 PM | $466.16 | Up $0.00 | $466.16 | $465.72 | 0 |
| 02:12 PM | $466.16 | Up $0.00 | $466.16 | $465.72 | 0 |
| 02:12 PM | $466.16 | Up $0.00 | $466.16 | $465.72 | 0 |
| 02:11 PM | $465.42 | Down $ -1.04 | $466.32 | $465.42 | 2,500 |
| 02:10 PM | $466.46 | Up $0.00 | $467.35 | $466.46 | 700 |
| 02:08 PM | $466.46 | Down $ -1.04 | $467.12 | $466.41 | 3,600 |
| 02:08 PM | $466.46 | Up $0.00 | $467.12 | $466.41 | 0 |
| 02:07 PM | $467.50 | Up $0.50 | $467.50 | $467.00 | 900 |
| 02:06 PM | $467.00 | Down $ -0.15 | $467.25 | $466.54 | 1,500 |
| 02:05 PM | $467.15 | Up $0.15 | $467.15 | $466.92 | 200 |
| 02:04 PM | $467.00 | Up $0.94 | $467.00 | $466.60 | 1,700 |
| 02:03 PM | $466.06 | Up $0.09 | $466.06 | $465.49 | 800 |
| 02:02 PM | $465.97 | Up $0.53 | $465.97 | $465.97 | 100 |
| 02:01 PM | $465.44 | Up $0.04 | $465.46 | $465.44 | 200 |
| 02:00 PM | $465.40 | Up $1.23 | $465.40 | $463.88 | 1,500 |
| 01:59 PM | $464.17 | Up $0.69 | $464.17 | $464.16 | 200 |
| 01:58 PM | $463.48 | Up $1.13 | $463.48 | $463.43 | 300 |
| 01:57 PM | $462.35 | Up $0.76 | $462.35 | $461.97 | 700 |
| 01:56 PM | $461.59 | Down $ -0.37 | $461.79 | $461.59 | 200 |
| 01:54 PM | $461.96 | Up $0.09 | $462.54 | $461.96 | 400 |
| 01:54 PM | $461.96 | Up $0.00 | $462.54 | $461.96 | 0 |
| 01:53 PM | $461.87 | Down $ -0.13 | $462.31 | $461.79 | 300 |
| 01:50 PM | $462.00 | Up $1.00 | $462.00 | $461.65 | 200 |
| 01:50 PM | $462.00 | Up $0.00 | $462.00 | $461.65 | 0 |
| 01:50 PM | $462.00 | Up $0.00 | $462.00 | $461.65 | 0 |
| 01:49 PM | $461.00 | Down $ -1.08 | $461.78 | $460.71 | 1,300 |
| 01:46 PM | $462.08 | Up $0.57 | $462.23 | $461.76 | 600 |
| 01:46 PM | $462.08 | Up $0.00 | $462.23 | $461.76 | 0 |
| 01:46 PM | $462.08 | Up $0.00 | $462.23 | $461.76 | 0 |
| 01:45 PM | $461.51 | Up $0.02 | $461.51 | $461.29 | 500 |
| 01:43 PM | $461.49 | Down $ -0.43 | $461.49 | $461.37 | 300 |
| 01:43 PM | $461.49 | Up $0.00 | $461.49 | $461.37 | 0 |
| 01:40 PM | $461.92 | Down $ -1.00 | $462.46 | $461.92 | 1,200 |
| 01:40 PM | $461.92 | Up $0.00 | $462.46 | $461.92 | 0 |
| 01:40 PM | $461.92 | Up $0.00 | $462.46 | $461.92 | 0 |
| 01:38 PM | $462.92 | Up $0.67 | $462.92 | $462.68 | 300 |
| 01:38 PM | $462.92 | Up $0.00 | $462.92 | $462.68 | 0 |
| 01:37 PM | $462.25 | Down $ -0.57 | $462.28 | $462.25 | 200 |
| 01:34 PM | $462.82 | Up $0.13 | $462.82 | $462.49 | 200 |
| 01:34 PM | $462.82 | Up $0.00 | $462.82 | $462.49 | 0 |
| 01:34 PM | $462.82 | Up $0.00 | $462.82 | $462.49 | 0 |
| 01:33 PM | $462.69 | Down $ -0.11 | $462.80 | $462.46 | 1,200 |
| 01:32 PM | $462.80 | Down $ -0.16 | $463.15 | $462.80 | 400 |
| 01:30 PM | $462.96 | Up $0.35 | $463.33 | $462.96 | 800 |
| 01:30 PM | $462.96 | Up $0.00 | $463.33 | $462.96 | 0 |
| 01:29 PM | $462.61 | Down $ -0.01 | $462.76 | $462.61 | 400 |
| 01:27 PM | $462.62 | Up $0.04 | $462.62 | $462.62 | 100 |
| 01:27 PM | $462.62 | Up $0.00 | $462.62 | $462.62 | 0 |
| 01:24 PM | $462.58 | Down $ -0.92 | $463.04 | $462.58 | 400 |
| 01:24 PM | $462.58 | Up $0.00 | $463.04 | $462.58 | 0 |
| 01:24 PM | $462.58 | Up $0.00 | $463.04 | $462.58 | 0 |
| 01:22 PM | $463.50 | Up $0.49 | $463.50 | $463.50 | 100 |
| 01:22 PM | $463.50 | Up $0.00 | $463.50 | $463.50 | 0 |
| 01:21 PM | $463.01 | Up $0.62 | $463.01 | $462.51 | 800 |
| 01:20 PM | $462.39 | Down $ -0.67 | $462.39 | $462.39 | 200 |
| 01:19 PM | $463.06 | Down $ -1.28 | $463.06 | $463.06 | 100 |
| 01:18 PM | $464.34 | Down $ -0.54 | $464.34 | $464.34 | 200 |
| 01:16 PM | $464.88 | Down $ -0.54 | $464.94 | $464.87 | 500 |
| 01:16 PM | $464.88 | Up $0.00 | $464.94 | $464.87 | 0 |
| 01:15 PM | $465.42 | Up $0.16 | $465.42 | $465.42 | 200 |
| 01:14 PM | $465.26 | Down $ -0.77 | $465.80 | $465.02 | 1,000 |
| 01:13 PM | $466.03 | Up $0.39 | $466.03 | $465.42 | 400 |
| 01:12 PM | $465.64 | Up $0.40 | $465.64 | $465.64 | 100 |
| 01:11 PM | $465.24 | Up $1.05 | $466.04 | $465.04 | 2,500 |
| 01:10 PM | $464.19 | Up $0.68 | $464.19 | $463.69 | 400 |
| 01:09 PM | $463.51 | Down $ -0.72 | $463.84 | $462.20 | 2,600 |
| 01:08 PM | $464.23 | Up $0.44 | $464.26 | $464.19 | 600 |
| 01:07 PM | $463.79 | Down $ -0.08 | $464.06 | $463.79 | 200 |
| 01:06 PM | $463.87 | Down $ -0.33 | $463.87 | $463.87 | 100 |
| 01:04 PM | $464.20 | Down $ -0.03 | $464.23 | $463.64 | 600 |
| 01:04 PM | $464.20 | Up $0.00 | $464.23 | $463.64 | 0 |
| 01:03 PM | $464.23 | Down $ -0.16 | $464.23 | $464.23 | 300 |
| 01:01 PM | $464.39 | Up $0.59 | $465.00 | $463.90 | 6,400 |
| 01:01 PM | $464.39 | Up $0.00 | $465.00 | $463.90 | 0 |
| 12:59 PM | $463.80 | Up $0.34 | $463.80 | $463.10 | 900 |
| 12:59 PM | $463.80 | Up $0.00 | $463.80 | $463.10 | 0 |
| 12:58 PM | $463.46 | Down $ -0.37 | $463.46 | $463.46 | 200 |
| 12:57 PM | $463.83 | Down $ -0.17 | $463.83 | $463.71 | 300 |
| 12:56 PM | $464.00 | Up $0.37 | $464.00 | $464.00 | 100 |
| 12:55 PM | $463.63 | Up $0.76 | $463.63 | $463.11 | 600 |
| 12:54 PM | $462.87 | Down $ -0.23 | $463.33 | $462.87 | 300 |
| 12:52 PM | $463.10 | Up $0.20 | $463.10 | $463.10 | 100 |
| 12:52 PM | $463.10 | Up $0.00 | $463.10 | $463.10 | 0 |
| 12:51 PM | $462.90 | Up $0.50 | $462.90 | $462.90 | 200 |
| 12:50 PM | $462.40 | Down $ -0.34 | $462.40 | $462.40 | 200 |
| 12:49 PM | $462.74 | Up $0.05 | $462.74 | $462.74 | 100 |
| 12:46 PM | $462.69 | Down $ -0.92 | $463.00 | $462.69 | 300 |
| 12:46 PM | $462.69 | Up $0.00 | $463.00 | $462.69 | 0 |
| 12:46 PM | $462.69 | Up $0.00 | $463.00 | $462.69 | 0 |
| 12:44 PM | $463.61 | Up $0.62 | $463.61 | $463.25 | 1,300 |
| 12:44 PM | $463.61 | Up $0.00 | $463.61 | $463.25 | 0 |
| 12:43 PM | $462.99 | Down $ -0.49 | $463.00 | $462.86 | 500 |
| 12:41 PM | $463.48 | Down $ -0.17 | $463.48 | $463.48 | 100 |
| 12:41 PM | $463.48 | Up $0.00 | $463.48 | $463.48 | 0 |
| 12:40 PM | $463.65 | Up $0.53 | $463.65 | $463.65 | 100 |
| 12:39 PM | $463.12 | Down $ -0.50 | $463.12 | $463.12 | 100 |
| 12:38 PM | $463.62 | Up $0.00 | $463.62 | $463.62 | 100 |
| 12:36 PM | $463.62 | Down $ -0.58 | $463.62 | $463.62 | 100 |
| 12:36 PM | $463.62 | Up $0.00 | $463.62 | $463.62 | 0 |
| 12:35 PM | $464.20 | Up $0.18 | $464.20 | $464.09 | 400 |
| 12:34 PM | $464.02 | Up $0.76 | $464.02 | $463.92 | 300 |
| 12:33 PM | $463.26 | Up $0.75 | $463.26 | $463.03 | 400 |
| 12:32 PM | $462.51 | Up $0.00 | $462.51 | $462.51 | 100 |
| 12:31 PM | $462.51 | Down $ -0.77 | $462.51 | $462.51 | 100 |
| 12:30 PM | $463.28 | Up $0.67 | $463.28 | $463.14 | 400 |
| 12:29 PM | $462.61 | Down $ -0.39 | $462.72 | $462.61 | 200 |
| 12:28 PM | $463.00 | Up $0.88 | $463.00 | $462.10 | 1,500 |
| 12:25 PM | $462.12 | Up $0.12 | $462.12 | $462.12 | 100 |
| 12:25 PM | $462.12 | Up $0.00 | $462.12 | $462.12 | 0 |
| 12:25 PM | $462.12 | Up $0.00 | $462.12 | $462.12 | 0 |
| 12:24 PM | $462.00 | Up $0.66 | $462.00 | $461.88 | 300 |
| 12:23 PM | $461.34 | Up $0.16 | $461.34 | $461.18 | 300 |
| 12:20 PM | $461.18 | Up $0.37 | $461.18 | $461.00 | 400 |
| 12:20 PM | $461.18 | Up $0.00 | $461.18 | $461.00 | 0 |
| 12:20 PM | $461.18 | Up $0.00 | $461.18 | $461.00 | 0 |
| 12:17 PM | $460.81 | Up $0.43 | $460.87 | $460.60 | 400 |
| 12:17 PM | $460.81 | Up $0.00 | $460.87 | $460.60 | 0 |
| 12:17 PM | $460.81 | Up $0.00 | $460.87 | $460.60 | 0 |
| 12:16 PM | $460.38 | Up $0.32 | $460.38 | $460.38 | 100 |
| 12:15 PM | $460.06 | Up $0.03 | $460.07 | $459.38 | 800 |
| 12:14 PM | $460.03 | Up $0.53 | $460.25 | $460.03 | 500 |
| 12:13 PM | $459.50 | Down $ -1.22 | $460.00 | $459.50 | 600 |
| 12:12 PM | $460.72 | Down $ -0.28 | $460.73 | $460.72 | 200 |
| 12:11 PM | $461.00 | Down $ -0.22 | $461.00 | $461.00 | 300 |
| 12:08 PM | $461.22 | Down $ -1.17 | $461.83 | $460.85 | 500 |
| 12:08 PM | $461.22 | Up $0.00 | $461.83 | $460.85 | 0 |
| 12:08 PM | $461.22 | Up $0.00 | $461.83 | $460.85 | 0 |
| 12:07 PM | $462.39 | Up $0.95 | $462.39 | $462.37 | 300 |
| 12:05 PM | $461.44 | Up $0.67 | $461.44 | $461.32 | 300 |
| 12:05 PM | $461.44 | Up $0.00 | $461.44 | $461.32 | 0 |
| 12:04 PM | $460.77 | Down $ -0.71 | $461.73 | $460.77 | 500 |
| 12:03 PM | $461.48 | Down $ -0.03 | $461.48 | $461.48 | 100 |
| 12:02 PM | $461.51 | Down $ -0.44 | $461.87 | $461.51 | 500 |
| 12:01 PM | $461.95 | Down $ -0.31 | $462.12 | $461.95 | 300 |
| 12:00 PM | $462.26 | Up $0.86 | $462.73 | $461.83 | 1,400 |
| 11:59 AM | $461.40 | Down $ -0.35 | $461.43 | $461.40 | 200 |
| 11:58 AM | $461.75 | Up $0.19 | $461.75 | $461.75 | 600 |
| 11:56 AM | $461.56 | Up $0.86 | $461.56 | $461.20 | 300 |
| 11:56 AM | $461.56 | Up $0.00 | $461.56 | $461.20 | 0 |
| 11:54 AM | $460.70 | Up $0.68 | $460.70 | $460.51 | 400 |
| 11:54 AM | $460.70 | Up $0.00 | $460.70 | $460.51 | 0 |
| 11:53 AM | $460.02 | Down $ -0.97 | $460.44 | $460.00 | 700 |
| 11:52 AM | $460.99 | Up $0.00 | $460.99 | $460.99 | 100 |
| 11:51 AM | $460.98 | Down $ -0.71 | $460.98 | $460.35 | 500 |
| 11:50 AM | $461.69 | Up $0.86 | $461.69 | $460.83 | 900 |
| 11:49 AM | $460.83 | Down $ -0.44 | $460.83 | $460.83 | 200 |
| 11:48 AM | $461.27 | Down $ -1.54 | $462.62 | $460.78 | 1,000 |
| 11:47 AM | $462.81 | Down $ -0.53 | $463.00 | $462.81 | 200 |
| 11:46 AM | $463.34 | Down $ -0.96 | $463.89 | $463.34 | 900 |
| 11:45 AM | $464.30 | Down $ -0.37 | $464.30 | $464.30 | 200 |
| 11:44 AM | $464.67 | Down $ -0.60 | $465.00 | $464.67 | 200 |
| 11:43 AM | $465.27 | Up $0.22 | $465.27 | $465.27 | 100 |
| 11:42 AM | $465.05 | Down $ -0.21 | $465.05 | $465.05 | 100 |
| 11:41 AM | $465.26 | Down $ -0.24 | $465.33 | $465.06 | 400 |
| 11:40 AM | $465.50 | Up $0.50 | $465.50 | $465.20 | 600 |
| 11:39 AM | $465.00 | Down $ -0.11 | $465.30 | $464.82 | 500 |
| 11:38 AM | $465.11 | Up $2.25 | $465.11 | $463.06 | 5,900 |
| 11:36 AM | $462.86 | Down $ -0.14 | $462.86 | $462.86 | 200 |
| 11:36 AM | $462.86 | Up $0.00 | $462.86 | $462.86 | 0 |
| 11:35 AM | $463.00 | Down $ -0.15 | $463.47 | $463.00 | 400 |
| 11:33 AM | $463.15 | Up $0.26 | $463.15 | $463.15 | 100 |
| 11:33 AM | $463.15 | Up $0.00 | $463.15 | $463.15 | 0 |
| 11:32 AM | $462.89 | Down $ -0.86 | $462.96 | $462.77 | 700 |
| 11:31 AM | $463.75 | Up $2.10 | $463.75 | $461.65 | 3,300 |
| 11:30 AM | $461.65 | Up $0.86 | $461.65 | $461.41 | 400 |
| 11:28 AM | $460.79 | Up $0.04 | $461.36 | $460.79 | 200 |
| 11:28 AM | $460.79 | Up $0.00 | $461.36 | $460.79 | 0 |
| 11:27 AM | $460.75 | Down $ -1.25 | $461.32 | $460.75 | 600 |
| 11:26 AM | $462.00 | Up $0.24 | $462.00 | $461.80 | 400 |
| 11:25 AM | $461.76 | Up $0.23 | $461.76 | $461.20 | 700 |
| 11:24 AM | $461.53 | Up $0.56 | $461.53 | $461.44 | 500 |
| 11:23 AM | $460.97 | Down $ -0.27 | $460.98 | $460.97 | 300 |
| 11:22 AM | $461.24 | Up $0.08 | $461.24 | $461.18 | 400 |
| 11:21 AM | $461.16 | Up $0.32 | $461.16 | $461.16 | 100 |
| 11:20 AM | $460.84 | Up $0.72 | $460.84 | $460.60 | 300 |
| 11:18 AM | $460.12 | Up $0.84 | $460.12 | $459.78 | 600 |
| 11:18 AM | $460.12 | Up $0.00 | $460.12 | $459.78 | 0 |
| 11:16 AM | $459.28 | Down $ -0.20 | $459.71 | $458.55 | 700 |
| 11:16 AM | $459.28 | Up $0.00 | $459.71 | $458.55 | 0 |
| 11:15 AM | $459.48 | Down $ -0.50 | $459.48 | $459.48 | 100 |
| 11:14 AM | $459.98 | Up $0.00 | $459.98 | $459.98 | 200 |
| 11:13 AM | $459.98 | Up $0.91 | $459.98 | $458.79 | 1,900 |
| 11:12 AM | $459.07 | Down $ -1.03 | $460.37 | $459.07 | 300 |
| 11:11 AM | $460.10 | Down $ -1.60 | $461.80 | $460.10 | 800 |
| 11:10 AM | $461.70 | Down $ -0.02 | $461.70 | $461.70 | 200 |
| 11:09 AM | $461.72 | Down $ -0.52 | $462.46 | $461.72 | 900 |
| 11:08 AM | $462.24 | Up $0.74 | $462.24 | $461.59 | 1,000 |
| 11:06 AM | $461.50 | Up $0.70 | $461.50 | $460.96 | 500 |
| 11:06 AM | $461.50 | Up $0.00 | $461.50 | $460.96 | 0 |
| 11:05 AM | $460.80 | Up $1.79 | $460.80 | $459.14 | 1,900 |
| 11:04 AM | $459.01 | Up $0.50 | $459.01 | $458.79 | 300 |
| 11:03 AM | $458.51 | Down $ -0.96 | $458.51 | $458.47 | 300 |
| 11:01 AM | $459.47 | Up $1.48 | $459.47 | $458.00 | 1,000 |
| 11:01 AM | $459.47 | Up $0.00 | $459.47 | $458.00 | 0 |
| 11:00 AM | $457.99 | Down $ -0.17 | $458.00 | $457.99 | 200 |
| 10:57 AM | $458.16 | Up $0.16 | $458.50 | $458.16 | 400 |
| 10:57 AM | $458.16 | Up $0.00 | $458.50 | $458.16 | 0 |
| 10:57 AM | $458.16 | Up $0.00 | $458.50 | $458.16 | 0 |
| 10:56 AM | $458.00 | Up $0.37 | $458.00 | $457.26 | 300 |
| 10:55 AM | $457.63 | Down $ -0.64 | $457.77 | $457.63 | 400 |
| 10:54 AM | $458.27 | Down $ -0.56 | $458.73 | $458.23 | 700 |
| 10:53 AM | $458.83 | Up $0.23 | $458.83 | $458.08 | 500 |
| 10:51 AM | $458.60 | Up $0.42 | $458.60 | $458.38 | 500 |
| 10:51 AM | $458.60 | Up $0.00 | $458.60 | $458.38 | 0 |
| 10:50 AM | $458.18 | Down $ -0.42 | $458.18 | $458.08 | 300 |
| 10:49 AM | $458.60 | Down $ -0.18 | $458.78 | $458.60 | 200 |
| 10:48 AM | $458.78 | Down $ -1.11 | $459.31 | $458.78 | 300 |
| 10:47 AM | $459.89 | Up $0.95 | $459.89 | $459.00 | 1,000 |
| 10:45 AM | $458.94 | Down $ -0.74 | $459.18 | $458.83 | 600 |
| 10:45 AM | $458.94 | Up $0.00 | $459.18 | $458.83 | 0 |
| 10:44 AM | $459.68 | Up $0.56 | $460.00 | $458.94 | 1,900 |
| 10:43 AM | $459.12 | Up $0.68 | $459.12 | $457.50 | 1,300 |
| 10:42 AM | $458.44 | Down $ -0.54 | $458.44 | $458.44 | 100 |
| 10:41 AM | $458.98 | Down $ -0.31 | $459.60 | $458.98 | 1,100 |
| 10:40 AM | $459.29 | Down $ -0.11 | $459.40 | $459.29 | 900 |
| 10:39 AM | $459.40 | Up $0.10 | $459.40 | $458.99 | 200 |
| 10:38 AM | $459.30 | Up $1.17 | $459.30 | $458.03 | 2,900 |
| 10:37 AM | $458.13 | Down $ -0.53 | $458.66 | $458.13 | 300 |
| 10:36 AM | $458.66 | Up $1.32 | $458.66 | $458.00 | 1,700 |
| 10:35 AM | $457.34 | Up $0.34 | $457.34 | $457.23 | 200 |
| 10:34 AM | $457.00 | Up $0.71 | $457.00 | $456.88 | 200 |
| 10:33 AM | $456.29 | Down $ -1.21 | $457.21 | $456.09 | 700 |
| 10:32 AM | $457.50 | Up $0.20 | $458.00 | $457.49 | 400 |
| 10:31 AM | $457.30 | Down $ -0.65 | $457.69 | $457.26 | 1,300 |
| 10:30 AM | $457.95 | Up $1.00 | $457.95 | $457.13 | 1,700 |
| 10:29 AM | $456.95 | Down $ -0.03 | $457.03 | $456.95 | 1,100 |
| 10:28 AM | $456.98 | Down $ -0.25 | $457.98 | $456.15 | 2,300 |
| 10:27 AM | $457.23 | Up $1.76 | $457.23 | $456.00 | 600 |
| 10:26 AM | $455.47 | Up $1.73 | $455.99 | $453.41 | 4,600 |
| 10:25 AM | $453.74 | Up $1.03 | $454.27 | $453.00 | 1,200 |
| 10:24 AM | $452.71 | Up $0.23 | $453.21 | $452.71 | 300 |
| 10:23 AM | $452.48 | Down $ -1.46 | $455.00 | $452.48 | 2,400 |
| 10:22 AM | $453.94 | Up $1.59 | $454.00 | $453.48 | 4,300 |
| 10:21 AM | $452.35 | Down $ -0.42 | $452.99 | $452.35 | 300 |
| 10:20 AM | $452.77 | Up $1.12 | $452.77 | $451.56 | 900 |
| 10:19 AM | $451.65 | Down $ -0.50 | $451.65 | $451.65 | 100 |
| 10:18 AM | $452.15 | Up $0.06 | $452.79 | $451.20 | 1,100 |
| 10:17 AM | $452.09 | Down $ -0.60 | $452.30 | $451.21 | 800 |
| 10:16 AM | $452.69 | Up $2.30 | $452.69 | $449.33 | 2,900 |
| 10:15 AM | $450.39 | Down $ -0.31 | $451.51 | $450.20 | 1,100 |
| 10:14 AM | $450.70 | Down $ -0.67 | $451.69 | $450.50 | 700 |
| 10:13 AM | $451.37 | Up $0.37 | $452.00 | $450.00 | 1,700 |
| 10:12 AM | $451.00 | Up $0.20 | $451.71 | $450.73 | 1,100 |
| 10:11 AM | $450.80 | Down $ -0.18 | $451.41 | $449.80 | 3,500 |
| 10:10 AM | $450.98 | Down $ -0.89 | $451.48 | $450.16 | 900 |
| 10:09 AM | $451.87 | Up $0.46 | $452.38 | $451.44 | 900 |
| 10:08 AM | $451.41 | Up $0.46 | $451.89 | $450.06 | 1,700 |
| 10:07 AM | $450.95 | Up $0.28 | $450.95 | $450.06 | 700 |
| 10:06 AM | $450.67 | Up $0.07 | $451.21 | $449.57 | 3,400 |
| 10:05 AM | $450.60 | Down $ -1.23 | $452.33 | $450.33 | 2,000 |
| 10:04 AM | $451.83 | Down $ -3.63 | $455.77 | $451.83 | 2,000 |
| 10:03 AM | $455.46 | Down $ -0.54 | $456.50 | $455.46 | 600 |
| 10:02 AM | $456.00 | Up $2.11 | $456.98 | $454.51 | 1,600 |
| 10:01 AM | $453.89 | Up $0.67 | $454.15 | $453.16 | 1,100 |
| 10:00 AM | $453.22 | Down $ -4.20 | $458.08 | $453.22 | 3,000 |
| 09:59 AM | $457.42 | Down $ -0.42 | $457.80 | $456.84 | 500 |
| 09:58 AM | $457.84 | Down $ -0.82 | $459.32 | $457.73 | 1,800 |
| 09:57 AM | $458.66 | Up $1.71 | $458.66 | $457.04 | 700 |
| 09:56 AM | $456.95 | Down $ -0.65 | $458.00 | $456.88 | 800 |
| 09:55 AM | $457.60 | Down $ -0.23 | $457.60 | $456.68 | 500 |
| 09:54 AM | $457.83 | Up $1.18 | $457.92 | $456.14 | 1,200 |
| 09:53 AM | $456.65 | Down $ -0.40 | $456.70 | $455.00 | 1,800 |
| 09:52 AM | $457.05 | Down $ -0.85 | $457.70 | $456.00 | 3,000 |
| 09:51 AM | $457.90 | Up $0.25 | $458.13 | $457.50 | 400 |
| 09:50 AM | $457.65 | Up $0.97 | $458.34 | $456.18 | 1,400 |
| 09:49 AM | $456.68 | Up $0.68 | $457.18 | $456.41 | 400 |
| 09:48 AM | $456.00 | Down $ -2.93 | $460.26 | $456.00 | 2,600 |
| 09:47 AM | $458.93 | Down $ -1.20 | $459.31 | $458.50 | 2,400 |
| 09:46 AM | $460.13 | Down $ -0.87 | $462.64 | $460.13 | 4,600 |
| 09:45 AM | $461.00 | Up $2.45 | $461.36 | $458.73 | 1,300 |
| 09:44 AM | $458.55 | Up $0.55 | $459.44 | $458.00 | 1,300 |
| 09:43 AM | $458.00 | Up $1.75 | $459.35 | $456.27 | 5,800 |
| 09:42 AM | $456.25 | Up $3.77 | $456.25 | $451.57 | 3,600 |
| 09:41 AM | $452.48 | Up $2.93 | $453.37 | $449.32 | 4,200 |
| 09:40 AM | $449.55 | Up $3.34 | $449.55 | $445.84 | 9,000 |
| 09:39 AM | $446.21 | Down $ -1.79 | $447.56 | $446.21 | 3,900 |
| 09:38 AM | $448.00 | Down $ -4.92 | $451.69 | $448.00 | 5,800 |
| 09:37 AM | $452.92 | Down $ -0.78 | $455.64 | $452.65 | 2,900 |
| 09:36 AM | $453.70 | Up $0.71 | $455.00 | $453.14 | 1,900 |
| 09:35 AM | $452.99 | Up $2.99 | $453.00 | $448.57 | 1,300 |
| 09:34 AM | $450.00 | Down $ -0.01 | $451.29 | $448.69 | 6,400 |
| 09:33 AM | $450.01 | Down $ -0.01 | $452.00 | $448.01 | 2,600 |
| 09:32 AM | $450.02 | Up $3.26 | $450.02 | $447.00 | 4,400 |
| 09:31 AM | $446.76 | Down $ -4.28 | $448.26 | $444.00 | 6,500 |
| 09:30 AM | $451.04 | Down $ -11.53 | $457.00 | $447.16 | 20,000 |
| Previous close | $462.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/11/2025 | $467.28 | $461.83 | $472.00 | $459.38 | 203,700 |
| 25/11/2025 | $462.57 | $456.73 | $464.63 | $455.89 | 160,400 |
| 24/11/2025 | $454.05 | $442.63 | $456.96 | $440.00 | 531,400 |
| 21/11/2025 | $394.99 | $387.78 | $401.00 | $383.32 | 293,200 |
| 20/11/2025 | $398.02 | $417.52 | $421.23 | $393.21 | 480,300 |
| 19/11/2025 | $439.81 | $437.78 | $445.27 | $433.00 | 265,200 |
| 18/11/2025 | $419.27 | $431.17 | $435.36 | $418.80 | 223,400 |
| 17/11/2025 | $434.46 | $442.23 | $443.00 | $428.23 | 221,700 |
| 14/11/2025 | $435.00 | $432.11 | $436.71 | $428.01 | 271,700 |
| 13/11/2025 | $410.71 | $410.59 | $413.91 | $397.09 | 497,100 |
| 12/11/2025 | $468.18 | $466.55 | $468.50 | $460.76 | 274,500 |
| 11/11/2025 | $464.87 | $468.68 | $469.98 | $463.33 | 224,900 |
| 10/11/2025 | $482.98 | $477.05 | $483.11 | $472.17 | 808,800 |
| 07/11/2025 | $451.60 | $429.18 | $452.28 | $427.66 | 739,000 |
| 06/11/2025 | $481.35 | $480.05 | $487.18 | $470.50 | 321,700 |
| 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 |
Graphs are not available, please refer to the detailed table