Find a quote
CELESTICA INC
362.20 Down -3.34 (-0.92 %)
Delayed : 2026/03/11 14:19:40
- Previous close $365.54
- Opening $364.82
- Today High $370.00
- Today Low $358.72
- Price Bid $362.17
- Price Ask $362.17
- 52 Weeks High $512.83
- 52 Weeks Low $82.66
- Size Bid 5
- Size Ask 1
- Volume 162,886
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:19 PM | $362.20 | Down $ -0.51 | $362.27 | $362.20 | 1,500 |
| 02:18 PM | $362.71 | Up $0.63 | $362.71 | $362.09 | 500 |
| 02:17 PM | $362.08 | Up $0.03 | $362.39 | $362.08 | 200 |
| 02:13 PM | $362.05 | Down $ -0.65 | $362.29 | $362.05 | 200 |
| 02:13 PM | $362.05 | Up $0.00 | $362.29 | $362.05 | 0 |
| 02:13 PM | $362.05 | Up $0.00 | $362.29 | $362.05 | 0 |
| 02:13 PM | $362.05 | Up $0.00 | $362.29 | $362.05 | 0 |
| 02:10 PM | $362.70 | Down $ -0.30 | $362.71 | $362.70 | 600 |
| 02:10 PM | $362.70 | Up $0.00 | $362.71 | $362.70 | 0 |
| 02:10 PM | $362.70 | Up $0.00 | $362.71 | $362.70 | 0 |
| 02:09 PM | $363.00 | Up $0.21 | $363.16 | $363.00 | 300 |
| 02:07 PM | $362.79 | Up $0.49 | $362.80 | $362.79 | 200 |
| 02:07 PM | $362.79 | Up $0.00 | $362.80 | $362.79 | 0 |
| 02:06 PM | $362.30 | Up $0.30 | $362.30 | $361.69 | 600 |
| 02:05 PM | $362.00 | Down $ -0.10 | $362.09 | $362.00 | 1,000 |
| 02:04 PM | $362.10 | Down $ -0.01 | $362.10 | $362.10 | 500 |
| 02:03 PM | $362.11 | Down $ -0.31 | $362.98 | $362.11 | 300 |
| 02:01 PM | $362.42 | Down $ -0.58 | $362.57 | $362.42 | 400 |
| 02:01 PM | $362.42 | Up $0.00 | $362.57 | $362.42 | 0 |
| 02:00 PM | $363.00 | Down $ -0.21 | $363.00 | $363.00 | 100 |
| 01:59 PM | $363.21 | Up $0.10 | $363.21 | $363.21 | 100 |
| 01:58 PM | $363.11 | Up $0.07 | $363.16 | $362.53 | 1,800 |
| 01:57 PM | $363.04 | Up $0.54 | $363.04 | $363.04 | 100 |
| 01:56 PM | $362.50 | Down $ -0.23 | $362.99 | $362.46 | 700 |
| 01:55 PM | $362.73 | Down $ -0.75 | $362.85 | $362.44 | 1,400 |
| 01:53 PM | $363.48 | Up $0.34 | $363.48 | $363.00 | 200 |
| 01:53 PM | $363.48 | Up $0.00 | $363.48 | $363.00 | 0 |
| 01:52 PM | $363.14 | Down $ -0.47 | $363.15 | $363.14 | 300 |
| 01:51 PM | $363.61 | Up $0.75 | $363.61 | $363.61 | 100 |
| 01:50 PM | $362.86 | Up $0.01 | $362.86 | $362.86 | 100 |
| 01:49 PM | $362.85 | Down $ -0.15 | $362.85 | $362.85 | 100 |
| 01:48 PM | $363.00 | Up $0.15 | $363.56 | $363.00 | 300 |
| 01:47 PM | $362.85 | Down $ -0.38 | $363.00 | $362.85 | 300 |
| 01:46 PM | $363.23 | Up $0.23 | $363.23 | $363.23 | 100 |
| 01:43 PM | $363.00 | Up $0.21 | $363.00 | $363.00 | 100 |
| 01:43 PM | $363.00 | Up $0.00 | $363.00 | $363.00 | 0 |
| 01:43 PM | $363.00 | Up $0.00 | $363.00 | $363.00 | 0 |
| 01:40 PM | $362.79 | Up $0.40 | $362.80 | $362.79 | 300 |
| 01:40 PM | $362.79 | Up $0.00 | $362.80 | $362.79 | 0 |
| 01:40 PM | $362.79 | Up $0.00 | $362.80 | $362.79 | 0 |
| 01:39 PM | $362.39 | Up $1.07 | $362.39 | $362.28 | 400 |
| 01:38 PM | $361.32 | Down $ -0.96 | $361.33 | $361.32 | 200 |
| 01:37 PM | $362.28 | Down $ -0.73 | $363.02 | $361.77 | 2,500 |
| 01:36 PM | $363.01 | Down $ -1.14 | $363.83 | $363.01 | 800 |
| 01:34 PM | $364.15 | Down $ -0.62 | $364.23 | $364.15 | 300 |
| 01:34 PM | $364.15 | Up $0.00 | $364.23 | $364.15 | 0 |
| 01:32 PM | $364.77 | Down $ -0.03 | $364.77 | $364.77 | 600 |
| 01:32 PM | $364.77 | Up $0.00 | $364.77 | $364.77 | 0 |
| 01:31 PM | $364.80 | Down $ -0.46 | $364.80 | $364.80 | 200 |
| 01:30 PM | $365.26 | Up $0.45 | $365.26 | $365.26 | 100 |
| 01:25 PM | $364.81 | Down $ -0.35 | $365.28 | $364.81 | 600 |
| 01:25 PM | $364.81 | Up $0.00 | $365.28 | $364.81 | 0 |
| 01:25 PM | $364.81 | Up $0.00 | $365.28 | $364.81 | 0 |
| 01:25 PM | $364.81 | Up $0.00 | $365.28 | $364.81 | 0 |
| 01:25 PM | $364.81 | Up $0.00 | $365.28 | $364.81 | 0 |
| 01:24 PM | $365.16 | Up $0.44 | $365.16 | $365.16 | 100 |
| 01:21 PM | $364.72 | Up $0.63 | $364.72 | $364.51 | 900 |
| 01:21 PM | $364.72 | Up $0.00 | $364.72 | $364.51 | 0 |
| 01:21 PM | $364.72 | Up $0.00 | $364.72 | $364.51 | 0 |
| 01:19 PM | $364.09 | Down $ -0.66 | $364.10 | $364.09 | 200 |
| 01:19 PM | $364.09 | Up $0.00 | $364.10 | $364.09 | 0 |
| 01:18 PM | $364.75 | Down $ -0.61 | $364.80 | $364.75 | 300 |
| 01:16 PM | $365.36 | Down $ -0.57 | $365.36 | $365.36 | 300 |
| 01:16 PM | $365.36 | Up $0.00 | $365.36 | $365.36 | 0 |
| 01:11 PM | $365.93 | Down $ -0.11 | $366.03 | $365.92 | 600 |
| 01:11 PM | $365.93 | Up $0.00 | $366.03 | $365.92 | 0 |
| 01:11 PM | $365.93 | Up $0.00 | $366.03 | $365.92 | 0 |
| 01:11 PM | $365.93 | Up $0.00 | $366.03 | $365.92 | 0 |
| 01:11 PM | $365.93 | Up $0.00 | $366.03 | $365.92 | 0 |
| 01:10 PM | $366.04 | Down $ -0.50 | $366.36 | $366.02 | 1,000 |
| 01:07 PM | $366.54 | Up $0.17 | $366.54 | $366.54 | 100 |
| 01:07 PM | $366.54 | Up $0.00 | $366.54 | $366.54 | 0 |
| 01:07 PM | $366.54 | Up $0.00 | $366.54 | $366.54 | 0 |
| 01:00 PM | $366.37 | Up $0.19 | $366.37 | $366.18 | 300 |
| 01:00 PM | $366.37 | Up $0.00 | $366.37 | $366.18 | 0 |
| 01:00 PM | $366.37 | Up $0.00 | $366.37 | $366.18 | 0 |
| 01:00 PM | $366.37 | Up $0.00 | $366.37 | $366.18 | 0 |
| 01:00 PM | $366.37 | Up $0.00 | $366.37 | $366.18 | 0 |
| 01:00 PM | $366.37 | Up $0.00 | $366.37 | $366.18 | 0 |
| 01:00 PM | $366.37 | Up $0.00 | $366.37 | $366.18 | 0 |
| 12:59 PM | $366.18 | Up $0.00 | $366.18 | $366.18 | 100 |
| 12:54 PM | $366.18 | Up $0.75 | $366.18 | $366.11 | 400 |
| 12:54 PM | $366.18 | Up $0.00 | $366.18 | $366.11 | 0 |
| 12:54 PM | $366.18 | Up $0.00 | $366.18 | $366.11 | 0 |
| 12:54 PM | $366.18 | Up $0.00 | $366.18 | $366.11 | 0 |
| 12:54 PM | $366.18 | Up $0.00 | $366.18 | $366.11 | 0 |
| 12:53 PM | $365.43 | Down $ -0.57 | $365.43 | $365.43 | 200 |
| 12:52 PM | $366.00 | Up $0.45 | $366.00 | $365.88 | 600 |
| 12:50 PM | $365.55 | Up $0.16 | $365.55 | $365.40 | 400 |
| 12:50 PM | $365.55 | Up $0.00 | $365.55 | $365.40 | 0 |
| 12:46 PM | $365.39 | Up $0.63 | $365.40 | $365.39 | 300 |
| 12:46 PM | $365.39 | Up $0.00 | $365.40 | $365.39 | 0 |
| 12:46 PM | $365.39 | Up $0.00 | $365.40 | $365.39 | 0 |
| 12:46 PM | $365.39 | Up $0.00 | $365.40 | $365.39 | 0 |
| 12:44 PM | $364.76 | Down $ -0.25 | $364.76 | $364.76 | 100 |
| 12:44 PM | $364.76 | Up $0.00 | $364.76 | $364.76 | 0 |
| 12:43 PM | $365.01 | Down $ -0.90 | $365.02 | $365.01 | 300 |
| 12:42 PM | $365.91 | Up $0.24 | $365.91 | $365.01 | 1,100 |
| 12:41 PM | $365.67 | Up $0.55 | $365.67 | $365.15 | 200 |
| 12:40 PM | $365.12 | Up $0.04 | $365.12 | $365.12 | 100 |
| 12:39 PM | $365.08 | Down $ -0.50 | $365.33 | $365.08 | 600 |
| 12:38 PM | $365.58 | Down $ -0.34 | $366.05 | $365.58 | 1,400 |
| 12:37 PM | $365.92 | Up $0.81 | $365.92 | $365.59 | 300 |
| 12:35 PM | $365.11 | Down $ -0.33 | $365.51 | $365.11 | 400 |
| 12:35 PM | $365.11 | Up $0.00 | $365.51 | $365.11 | 0 |
| 12:34 PM | $365.44 | Up $1.05 | $365.44 | $364.89 | 400 |
| 12:31 PM | $364.39 | Up $0.73 | $364.39 | $364.29 | 300 |
| 12:31 PM | $364.39 | Up $0.00 | $364.39 | $364.29 | 0 |
| 12:31 PM | $364.39 | Up $0.00 | $364.39 | $364.29 | 0 |
| 12:30 PM | $363.66 | Up $0.29 | $363.66 | $363.65 | 200 |
| 12:29 PM | $363.37 | Up $0.50 | $363.37 | $363.37 | 100 |
| 12:26 PM | $362.87 | Down $ -0.13 | $362.96 | $362.86 | 800 |
| 12:26 PM | $362.87 | Up $0.00 | $362.96 | $362.86 | 0 |
| 12:26 PM | $362.87 | Up $0.00 | $362.96 | $362.86 | 0 |
| 12:25 PM | $363.00 | Down $ -1.02 | $363.48 | $363.00 | 2,000 |
| 12:24 PM | $364.02 | Up $0.35 | $364.02 | $363.50 | 700 |
| 12:22 PM | $363.67 | Down $ -0.41 | $363.75 | $363.67 | 500 |
| 12:22 PM | $363.67 | Up $0.00 | $363.75 | $363.67 | 0 |
| 12:19 PM | $364.08 | Up $0.06 | $364.08 | $364.06 | 200 |
| 12:19 PM | $364.08 | Up $0.00 | $364.08 | $364.06 | 0 |
| 12:19 PM | $364.08 | Up $0.00 | $364.08 | $364.06 | 0 |
| 12:18 PM | $364.02 | Up $0.44 | $364.02 | $364.01 | 300 |
| 12:17 PM | $363.58 | Down $ -0.08 | $363.91 | $363.58 | 500 |
| 12:16 PM | $363.66 | Down $ -0.29 | $364.37 | $363.66 | 300 |
| 12:15 PM | $363.95 | Down $ -0.50 | $363.97 | $363.95 | 500 |
| 12:12 PM | $364.45 | Down $ -0.93 | $364.89 | $364.45 | 600 |
| 12:12 PM | $364.45 | Up $0.00 | $364.89 | $364.45 | 0 |
| 12:12 PM | $364.45 | Up $0.00 | $364.89 | $364.45 | 0 |
| 12:10 PM | $365.38 | Up $1.73 | $365.38 | $364.48 | 1,400 |
| 12:10 PM | $365.38 | Up $0.00 | $365.38 | $364.48 | 0 |
| 12:08 PM | $363.65 | Down $ -0.25 | $363.65 | $363.65 | 100 |
| 12:08 PM | $363.65 | Up $0.00 | $363.65 | $363.65 | 0 |
| 12:07 PM | $363.90 | Down $ -0.28 | $364.57 | $363.90 | 1,200 |
| 12:06 PM | $364.18 | Down $ -0.82 | $364.50 | $364.18 | 400 |
| 12:05 PM | $365.00 | Up $0.38 | $365.00 | $365.00 | 100 |
| 12:04 PM | $364.62 | Down $ -1.38 | $365.00 | $364.18 | 1,900 |
| 12:02 PM | $366.00 | Down $ -0.07 | $366.00 | $366.00 | 400 |
| 12:02 PM | $366.00 | Up $0.00 | $366.00 | $366.00 | 0 |
| 12:00 PM | $366.07 | Down $ -0.53 | $366.79 | $366.07 | 400 |
| 12:00 PM | $366.07 | Up $0.00 | $366.79 | $366.07 | 0 |
| 11:58 AM | $366.60 | Down $ -0.04 | $366.61 | $366.60 | 200 |
| 11:58 AM | $366.60 | Up $0.00 | $366.61 | $366.60 | 0 |
| 11:57 AM | $366.64 | Down $ -0.92 | $366.67 | $366.64 | 300 |
| 11:55 AM | $367.56 | Up $0.50 | $367.56 | $367.56 | 100 |
| 11:55 AM | $367.56 | Up $0.00 | $367.56 | $367.56 | 0 |
| 11:54 AM | $367.06 | Down $ -0.44 | $367.39 | $366.77 | 800 |
| 11:51 AM | $367.50 | Up $0.60 | $367.50 | $367.40 | 300 |
| 11:51 AM | $367.50 | Up $0.00 | $367.50 | $367.40 | 0 |
| 11:51 AM | $367.50 | Up $0.00 | $367.50 | $367.40 | 0 |
| 11:50 AM | $366.90 | Up $0.60 | $366.90 | $366.47 | 700 |
| 11:49 AM | $366.30 | Up $0.34 | $366.30 | $366.29 | 400 |
| 11:47 AM | $365.96 | Down $ -0.33 | $366.15 | $365.95 | 500 |
| 11:47 AM | $365.96 | Up $0.00 | $366.15 | $365.95 | 0 |
| 11:46 AM | $366.29 | Down $ -0.56 | $366.29 | $366.28 | 200 |
| 11:45 AM | $366.85 | Down $ -0.15 | $366.85 | $366.85 | 100 |
| 11:44 AM | $367.00 | Up $0.79 | $367.11 | $367.00 | 400 |
| 11:41 AM | $366.21 | Down $ -0.78 | $366.21 | $366.21 | 100 |
| 11:41 AM | $366.21 | Up $0.00 | $366.21 | $366.21 | 0 |
| 11:41 AM | $366.21 | Up $0.00 | $366.21 | $366.21 | 0 |
| 11:40 AM | $366.99 | Up $0.13 | $366.99 | $366.99 | 100 |
| 11:39 AM | $366.86 | Up $0.78 | $366.89 | $366.00 | 600 |
| 11:37 AM | $366.08 | Down $ -1.39 | $366.87 | $366.08 | 1,000 |
| 11:37 AM | $366.08 | Up $0.00 | $366.87 | $366.08 | 0 |
| 11:34 AM | $367.47 | Up $0.47 | $367.47 | $367.26 | 300 |
| 11:34 AM | $367.47 | Up $0.00 | $367.47 | $367.26 | 0 |
| 11:34 AM | $367.47 | Up $0.00 | $367.47 | $367.26 | 0 |
| 11:33 AM | $367.00 | Up $0.01 | $367.00 | $366.80 | 400 |
| 11:32 AM | $366.99 | Down $ -0.12 | $366.99 | $366.99 | 100 |
| 11:30 AM | $367.11 | Down $ -0.46 | $367.11 | $367.11 | 200 |
| 11:30 AM | $367.11 | Up $0.00 | $367.11 | $367.11 | 0 |
| 11:28 AM | $367.57 | Up $0.11 | $367.95 | $367.54 | 600 |
| 11:28 AM | $367.57 | Up $0.00 | $367.95 | $367.54 | 0 |
| 11:27 AM | $367.46 | Down $ -0.05 | $367.55 | $367.32 | 600 |
| 11:25 AM | $367.51 | Down $ -0.11 | $368.20 | $367.51 | 900 |
| 11:25 AM | $367.51 | Up $0.00 | $368.20 | $367.51 | 0 |
| 11:24 AM | $367.62 | Up $0.49 | $367.63 | $367.62 | 500 |
| 11:23 AM | $367.13 | Down $ -0.62 | $367.13 | $367.00 | 600 |
| 11:22 AM | $367.75 | Up $0.22 | $367.75 | $367.75 | 100 |
| 11:21 AM | $367.53 | Up $0.03 | $367.53 | $367.52 | 200 |
| 11:20 AM | $367.50 | Up $0.20 | $367.50 | $367.00 | 2,100 |
| 11:19 AM | $367.30 | Up $0.31 | $367.30 | $367.30 | 100 |
| 11:18 AM | $366.99 | Down $ -0.50 | $367.00 | $366.79 | 600 |
| 11:16 AM | $367.49 | Down $ -1.03 | $368.50 | $367.49 | 2,000 |
| 11:16 AM | $367.49 | Up $0.00 | $368.50 | $367.49 | 0 |
| 11:15 AM | $368.52 | Down $ -0.70 | $368.52 | $368.52 | 100 |
| 11:14 AM | $369.22 | Up $0.31 | $369.22 | $369.00 | 400 |
| 11:13 AM | $368.91 | Up $0.41 | $368.91 | $368.91 | 100 |
| 11:12 AM | $368.50 | Down $ -0.51 | $369.17 | $368.50 | 200 |
| 11:10 AM | $369.01 | Down $ -0.79 | $369.48 | $368.96 | 1,200 |
| 11:10 AM | $369.01 | Up $0.00 | $369.48 | $368.96 | 0 |
| 11:07 AM | $369.80 | Up $0.35 | $370.00 | $369.80 | 700 |
| 11:07 AM | $369.80 | Up $0.00 | $370.00 | $369.80 | 0 |
| 11:07 AM | $369.80 | Up $0.00 | $370.00 | $369.80 | 0 |
| 11:06 AM | $369.45 | Down $ -0.55 | $369.46 | $369.45 | 300 |
| 11:05 AM | $370.00 | Up $0.27 | $370.00 | $369.99 | 800 |
| 11:04 AM | $369.73 | Up $0.46 | $369.73 | $369.71 | 1,200 |
| 11:03 AM | $369.27 | Up $0.27 | $369.27 | $368.58 | 800 |
| 11:02 AM | $369.00 | Down $ -0.61 | $369.35 | $369.00 | 1,300 |
| 11:01 AM | $369.61 | Down $ -0.23 | $370.00 | $369.58 | 1,500 |
| 11:00 AM | $369.84 | Up $1.84 | $369.84 | $368.68 | 1,400 |
| 10:58 AM | $368.00 | Up $0.01 | $368.00 | $367.88 | 200 |
| 10:58 AM | $368.00 | Up $0.00 | $368.00 | $367.88 | 0 |
| 10:55 AM | $367.99 | Down $ -0.70 | $369.02 | $367.99 | 3,500 |
| 10:55 AM | $367.99 | Up $0.00 | $369.02 | $367.99 | 0 |
| 10:55 AM | $367.99 | Up $0.00 | $369.02 | $367.99 | 0 |
| 10:53 AM | $368.69 | Down $ -0.09 | $368.87 | $368.03 | 900 |
| 10:53 AM | $368.69 | Up $0.00 | $368.87 | $368.03 | 0 |
| 10:52 AM | $368.78 | Up $0.49 | $368.79 | $368.50 | 1,500 |
| 10:51 AM | $368.29 | Up $0.00 | $368.58 | $368.29 | 200 |
| 10:50 AM | $368.29 | Up $0.00 | $368.29 | $368.29 | 100 |
| 10:49 AM | $368.29 | Up $0.22 | $368.29 | $368.07 | 300 |
| 10:48 AM | $368.07 | Up $1.01 | $368.07 | $367.85 | 3,200 |
| 10:46 AM | $367.06 | Up $0.31 | $367.80 | $367.06 | 700 |
| 10:46 AM | $367.06 | Up $0.00 | $367.80 | $367.06 | 0 |
| 10:45 AM | $366.75 | Down $ -0.25 | $367.01 | $366.75 | 1,300 |
| 10:44 AM | $367.00 | Up $1.00 | $367.00 | $366.73 | 1,100 |
| 10:42 AM | $366.00 | Down $ -0.01 | $366.00 | $366.00 | 300 |
| 10:42 AM | $366.00 | Up $0.00 | $366.00 | $366.00 | 0 |
| 10:41 AM | $366.02 | Down $ -0.49 | $366.64 | $366.00 | 2,200 |
| 10:39 AM | $366.50 | Down $ -1.00 | $367.01 | $366.50 | 500 |
| 10:39 AM | $366.50 | Up $0.00 | $367.01 | $366.50 | 0 |
| 10:38 AM | $367.50 | Up $0.69 | $367.50 | $367.00 | 500 |
| 10:37 AM | $366.81 | Up $0.41 | $366.81 | $366.49 | 700 |
| 10:36 AM | $366.40 | Up $0.99 | $366.50 | $365.91 | 400 |
| 10:35 AM | $365.41 | Up $0.95 | $365.41 | $364.90 | 500 |
| 10:34 AM | $364.46 | Down $ -1.17 | $365.29 | $364.46 | 300 |
| 10:33 AM | $365.63 | Down $ -0.15 | $366.04 | $365.63 | 200 |
| 10:32 AM | $365.78 | Down $ -0.50 | $366.78 | $365.78 | 400 |
| 10:31 AM | $366.28 | Down $ -0.69 | $366.37 | $366.28 | 200 |
| 10:30 AM | $366.97 | Up $0.24 | $367.00 | $366.54 | 600 |
| 10:29 AM | $366.72 | Up $0.47 | $366.72 | $366.02 | 700 |
| 10:28 AM | $366.25 | Up $0.85 | $366.25 | $365.81 | 400 |
| 10:27 AM | $365.40 | Down $ -0.60 | $365.40 | $364.96 | 800 |
| 10:25 AM | $366.00 | Up $0.30 | $366.00 | $365.65 | 700 |
| 10:25 AM | $366.00 | Up $0.00 | $366.00 | $365.65 | 0 |
| 10:24 AM | $365.70 | Up $0.75 | $366.33 | $365.70 | 1,100 |
| 10:23 AM | $364.95 | Down $ -0.05 | $365.48 | $364.86 | 2,800 |
| 10:21 AM | $365.00 | Up $1.00 | $365.00 | $364.25 | 800 |
| 10:21 AM | $365.00 | Up $0.00 | $365.00 | $364.25 | 0 |
| 10:20 AM | $364.00 | Up $0.08 | $364.00 | $364.00 | 1,000 |
| 10:19 AM | $363.92 | Up $1.49 | $363.92 | $362.99 | 800 |
| 10:17 AM | $362.43 | Up $0.49 | $363.38 | $362.43 | 500 |
| 10:17 AM | $362.43 | Up $0.00 | $363.38 | $362.43 | 0 |
| 10:16 AM | $361.94 | Down $ -0.80 | $362.21 | $361.37 | 1,900 |
| 10:15 AM | $362.74 | Down $ -0.71 | $363.37 | $362.74 | 600 |
| 10:14 AM | $363.45 | Up $0.99 | $363.45 | $362.63 | 1,700 |
| 10:11 AM | $362.46 | Up $0.13 | $362.46 | $362.23 | 300 |
| 10:11 AM | $362.46 | Up $0.00 | $362.46 | $362.23 | 0 |
| 10:11 AM | $362.46 | Up $0.00 | $362.46 | $362.23 | 0 |
| 10:10 AM | $362.33 | Up $0.15 | $362.33 | $362.04 | 300 |
| 10:09 AM | $362.18 | Down $ -0.19 | $362.18 | $361.53 | 2,400 |
| 10:08 AM | $362.37 | Down $ -0.35 | $362.37 | $362.22 | 900 |
| 10:07 AM | $362.72 | Up $0.72 | $362.72 | $362.50 | 200 |
| 10:06 AM | $362.00 | Down $ -2.75 | $363.13 | $362.00 | 700 |
| 10:05 AM | $364.75 | Up $0.13 | $364.84 | $363.89 | 2,700 |
| 10:04 AM | $364.62 | Up $1.38 | $364.99 | $364.62 | 600 |
| 10:03 AM | $363.23 | Up $0.63 | $363.23 | $362.09 | 900 |
| 10:02 AM | $362.60 | Down $ -0.41 | $362.75 | $362.60 | 1,400 |
| 10:01 AM | $363.01 | Down $ -0.89 | $364.51 | $363.00 | 2,400 |
| 10:00 AM | $363.90 | Up $1.39 | $363.91 | $362.57 | 700 |
| 09:59 AM | $362.51 | Up $0.37 | $362.51 | $362.37 | 1,200 |
| 09:58 AM | $362.14 | Down $ -0.35 | $362.14 | $361.51 | 600 |
| 09:57 AM | $362.49 | Up $0.47 | $363.86 | $362.32 | 800 |
| 09:56 AM | $362.02 | Down $ -1.98 | $363.14 | $362.01 | 2,100 |
| 09:55 AM | $364.00 | Down $ -1.00 | $364.89 | $364.00 | 800 |
| 09:54 AM | $365.00 | Up $0.74 | $365.00 | $364.91 | 600 |
| 09:53 AM | $364.26 | Up $0.36 | $364.31 | $364.26 | 1,100 |
| 09:52 AM | $363.90 | Up $1.20 | $363.90 | $363.00 | 500 |
| 09:50 AM | $362.70 | Down $ -1.19 | $364.00 | $362.70 | 2,000 |
| 09:50 AM | $362.70 | Up $0.00 | $364.00 | $362.70 | 0 |
| 09:48 AM | $363.89 | Down $ -3.11 | $366.72 | $363.89 | 1,600 |
| 09:48 AM | $363.89 | Up $0.00 | $366.72 | $363.89 | 0 |
| 09:47 AM | $367.00 | Down $ -0.22 | $367.22 | $367.00 | 300 |
| 09:46 AM | $367.22 | Down $ -0.83 | $367.40 | $366.50 | 1,900 |
| 09:45 AM | $368.05 | Up $1.19 | $368.05 | $366.69 | 2,200 |
| 09:44 AM | $366.86 | Up $1.81 | $366.86 | $364.00 | 2,600 |
| 09:43 AM | $365.05 | Down $ -1.20 | $366.57 | $364.51 | 1,800 |
| 09:42 AM | $366.25 | Up $1.25 | $366.40 | $365.96 | 2,000 |
| 09:41 AM | $365.00 | Up $0.82 | $365.00 | $363.76 | 1,100 |
| 09:40 AM | $364.18 | Up $0.94 | $364.26 | $363.76 | 900 |
| 09:39 AM | $363.24 | Up $1.74 | $364.57 | $362.91 | 1,200 |
| 09:38 AM | $361.50 | Down $ -0.89 | $361.50 | $361.50 | 100 |
| 09:37 AM | $362.39 | Up $3.37 | $362.39 | $359.42 | 700 |
| 09:36 AM | $359.02 | Down $ -1.67 | $360.09 | $359.00 | 2,400 |
| 09:35 AM | $360.69 | Up $0.65 | $360.99 | $358.72 | 3,000 |
| 09:34 AM | $360.04 | Down $ -1.97 | $361.34 | $358.88 | 2,100 |
| 09:33 AM | $362.01 | Down $ -1.06 | $364.05 | $362.00 | 2,300 |
| 09:32 AM | $363.07 | Up $1.14 | $363.07 | $362.26 | 800 |
| 09:31 AM | $361.93 | Down $ -2.39 | $364.38 | $361.53 | 1,300 |
| 09:30 AM | $364.32 | Down $ -1.22 | $365.00 | $363.35 | 3,600 |
| Previous close | $365.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2026 | $365.00 | $366.79 | $366.79 | $361.32 | 46,000 |
| 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 |
| 06/03/2026 | $339.51 | $357.09 | $361.27 | $338.32 | 341,400 |
| 05/03/2026 | $363.33 | $366.20 | $366.20 | $353.00 | 210,300 |
| 04/03/2026 | $369.19 | $363.00 | $375.38 | $359.86 | 270,700 |
| 03/03/2026 | $351.23 | $346.70 | $358.00 | $346.27 | 340,200 |
| 02/03/2026 | $365.00 | $372.15 | $377.88 | $364.28 | 392,600 |
| 27/02/2026 | $378.78 | $373.52 | $379.17 | $371.24 | 456,200 |
| 26/02/2026 | $381.67 | $379.31 | $383.00 | $375.50 | 386,200 |
| 25/02/2026 | $402.54 | $406.63 | $411.00 | $401.83 | 249,100 |
| 24/02/2026 | $406.34 | $411.86 | $420.78 | $405.48 | 294,300 |
| 23/02/2026 | $406.47 | $399.97 | $409.81 | $399.84 | 227,900 |
| 20/02/2026 | $401.17 | $409.72 | $411.00 | $401.00 | 296,900 |
| 19/02/2026 | $399.59 | $387.10 | $399.79 | $384.05 | 209,600 |
| 18/02/2026 | $399.50 | $403.66 | $412.52 | $397.16 | 383,900 |
| 17/02/2026 | $390.87 | $384.19 | $396.12 | $384.00 | 551,800 |
| 13/02/2026 | $381.72 | $383.82 | $387.08 | $379.39 | 201,400 |
| 12/02/2026 | $373.62 | $386.00 | $388.10 | $373.55 | 377,400 |
| 11/02/2026 | $401.83 | $394.54 | $402.50 | $387.27 | 288,700 |
| 10/02/2026 | $403.96 | $416.08 | $417.33 | $402.42 | 365,800 |
| 09/02/2026 | $432.76 | $430.09 | $436.78 | $425.00 | 391,200 |
| 06/02/2026 | $419.62 | $418.96 | $428.52 | $417.80 | 433,500 |
| 05/02/2026 | $400.89 | $400.47 | $412.48 | $395.43 | 483,200 |
| 04/02/2026 | $376.51 | $370.75 | $379.90 | $364.39 | 473,000 |
| 03/02/2026 | $405.55 | $403.25 | $406.05 | $385.50 | 446,400 |
| 02/02/2026 | $389.83 | $391.77 | $403.46 | $385.81 | 548,400 |
| 30/01/2026 | $382.63 | $397.17 | $403.31 | $379.55 | 553,500 |
| 29/01/2026 | $403.89 | $396.09 | $405.14 | $386.33 | 875,600 |
| 28/01/2026 | $467.12 | $450.87 | $470.25 | $450.87 | 602,600 |
Graphs are not available, please refer to the detailed table