Find a quote
CELESTICA INC
396.79 Down -20.22 (-5.10 %)
Delayed : 2025/12/16 17:40:00
- Previous close $417.01
- Opening $409.31
- Today High $419.36
- Today Low $394.12
- Price Bid $396.79
- Price Ask $396.79
- 52 Weeks High $512.83
- 52 Weeks Low $82.66
- Size Bid 1
- Size Ask 1
- Volume 701,545
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $396.79 | Down $ -0.20 | $396.79 | $396.79 | 25,500 |
| 03:59 PM | $396.99 | Up $0.22 | $397.00 | $396.38 | 7,700 |
| 03:58 PM | $396.77 | Down $ -0.83 | $397.59 | $396.77 | 5,700 |
| 03:57 PM | $397.60 | Up $1.71 | $397.93 | $395.73 | 7,300 |
| 03:56 PM | $395.89 | Down $ -0.07 | $396.22 | $395.89 | 7,300 |
| 03:55 PM | $395.96 | Down $ -0.78 | $397.07 | $395.96 | 9,900 |
| 03:54 PM | $396.74 | Down $ -0.33 | $397.40 | $396.74 | 12,800 |
| 03:53 PM | $397.07 | Down $ -0.29 | $397.29 | $397.07 | 3,000 |
| 03:52 PM | $397.36 | Up $0.23 | $397.49 | $397.13 | 8,100 |
| 03:51 PM | $397.14 | Up $0.34 | $397.22 | $396.89 | 9,600 |
| 03:50 PM | $396.79 | Down $ -0.31 | $397.22 | $396.79 | 7,200 |
| 03:49 PM | $397.10 | Down $ -0.13 | $397.40 | $396.89 | 5,700 |
| 03:48 PM | $397.24 | Down $ -0.06 | $397.30 | $396.92 | 4,500 |
| 03:47 PM | $397.30 | Up $0.30 | $397.39 | $396.81 | 7,000 |
| 03:46 PM | $397.00 | Up $0.79 | $397.00 | $395.93 | 3,800 |
| 03:45 PM | $396.21 | Down $ -0.06 | $396.32 | $395.96 | 1,000 |
| 03:44 PM | $396.27 | Down $ -0.23 | $396.41 | $396.26 | 1,200 |
| 03:43 PM | $396.50 | Up $0.34 | $396.50 | $395.93 | 6,900 |
| 03:42 PM | $396.16 | Up $0.04 | $396.23 | $396.00 | 17,700 |
| 03:41 PM | $396.12 | Up $0.08 | $396.12 | $396.04 | 200 |
| 03:40 PM | $396.04 | Up $0.09 | $396.24 | $396.02 | 3,800 |
| 03:39 PM | $395.95 | Down $ -0.37 | $396.25 | $395.83 | 2,100 |
| 03:38 PM | $396.32 | Down $ -0.56 | $396.89 | $396.32 | 3,700 |
| 03:37 PM | $396.89 | Up $0.41 | $396.89 | $396.56 | 14,500 |
| 03:36 PM | $396.47 | Up $0.07 | $397.00 | $396.42 | 6,500 |
| 03:35 PM | $396.40 | Up $0.23 | $396.42 | $396.10 | 14,400 |
| 03:34 PM | $396.17 | Down $ -0.04 | $396.57 | $396.17 | 4,100 |
| 03:33 PM | $396.21 | Down $ -0.03 | $396.46 | $396.21 | 2,000 |
| 03:32 PM | $396.24 | Up $0.82 | $396.47 | $395.50 | 4,000 |
| 03:31 PM | $395.42 | Down $ -0.41 | $395.73 | $395.42 | 800 |
| 03:30 PM | $395.83 | Down $ -0.79 | $396.48 | $395.53 | 3,400 |
| 03:29 PM | $396.62 | Down $ -0.02 | $396.79 | $396.29 | 7,300 |
| 03:28 PM | $396.64 | Down $ -0.36 | $396.92 | $396.64 | 3,000 |
| 03:27 PM | $397.00 | Down $ -0.13 | $397.14 | $397.00 | 600 |
| 03:26 PM | $397.14 | Down $ -0.10 | $397.36 | $397.11 | 5,700 |
| 03:25 PM | $397.23 | Up $0.10 | $397.24 | $397.16 | 900 |
| 03:24 PM | $397.13 | Up $0.07 | $397.13 | $397.13 | 500 |
| 03:23 PM | $397.06 | Up $0.11 | $397.06 | $396.77 | 6,800 |
| 03:22 PM | $396.95 | Down $ -0.37 | $397.22 | $396.95 | 1,500 |
| 03:21 PM | $397.32 | Down $ -0.03 | $397.61 | $397.32 | 7,600 |
| 03:20 PM | $397.35 | Down $ -0.01 | $397.61 | $397.31 | 6,900 |
| 03:19 PM | $397.36 | Down $ -0.04 | $397.61 | $397.36 | 2,100 |
| 03:18 PM | $397.40 | Down $ -0.11 | $397.40 | $397.40 | 100 |
| 03:17 PM | $397.51 | Down $ -0.19 | $397.91 | $397.51 | 3,000 |
| 03:16 PM | $397.70 | Up $0.16 | $397.83 | $397.55 | 1,300 |
| 03:15 PM | $397.54 | Up $1.14 | $397.54 | $396.61 | 4,500 |
| 03:14 PM | $396.40 | Down $ -0.80 | $397.03 | $396.40 | 2,400 |
| 03:13 PM | $397.20 | Up $0.99 | $397.20 | $396.44 | 3,900 |
| 03:11 PM | $396.21 | Down $ -0.18 | $396.21 | $396.21 | 100 |
| 03:11 PM | $396.21 | Up $0.00 | $396.21 | $396.21 | 0 |
| 03:10 PM | $396.39 | Down $ -0.35 | $396.58 | $396.39 | 1,700 |
| 03:08 PM | $396.74 | Down $ -0.24 | $397.05 | $396.74 | 4,200 |
| 03:08 PM | $396.74 | Up $0.00 | $397.05 | $396.74 | 0 |
| 03:07 PM | $396.98 | Up $0.03 | $397.11 | $396.87 | 4,500 |
| 03:06 PM | $396.95 | Down $ -0.14 | $396.95 | $396.88 | 600 |
| 03:05 PM | $397.09 | Down $ -0.04 | $397.09 | $396.87 | 600 |
| 03:04 PM | $397.13 | Down $ -0.31 | $397.19 | $396.97 | 1,600 |
| 03:02 PM | $397.43 | Up $0.51 | $397.43 | $397.11 | 300 |
| 03:02 PM | $397.43 | Up $0.00 | $397.43 | $397.11 | 0 |
| 03:01 PM | $396.92 | Down $ -0.76 | $397.69 | $396.92 | 2,200 |
| 03:00 PM | $397.68 | Up $0.70 | $397.94 | $397.27 | 500 |
| 02:59 PM | $396.98 | Up $0.34 | $397.67 | $396.79 | 2,000 |
| 02:58 PM | $396.64 | Up $0.18 | $396.64 | $396.56 | 200 |
| 02:57 PM | $396.46 | Up $0.19 | $396.56 | $396.04 | 600 |
| 02:56 PM | $396.27 | Down $ -0.70 | $396.97 | $396.27 | 1,800 |
| 02:55 PM | $396.97 | Down $ -0.25 | $397.15 | $396.67 | 1,000 |
| 02:54 PM | $397.22 | Down $ -1.20 | $398.51 | $397.22 | 2,700 |
| 02:53 PM | $398.42 | Up $0.17 | $398.44 | $398.42 | 800 |
| 02:51 PM | $398.25 | Up $0.52 | $398.55 | $398.03 | 1,100 |
| 02:51 PM | $398.25 | Up $0.00 | $398.55 | $398.03 | 0 |
| 02:49 PM | $397.73 | Up $1.77 | $397.73 | $397.07 | 600 |
| 02:49 PM | $397.73 | Up $0.00 | $397.73 | $397.07 | 0 |
| 02:48 PM | $395.96 | Up $0.46 | $395.96 | $395.75 | 500 |
| 02:47 PM | $395.50 | Down $ -0.91 | $396.05 | $395.50 | 1,300 |
| 02:46 PM | $396.41 | Down $ -0.51 | $396.92 | $396.41 | 500 |
| 02:45 PM | $396.92 | Up $0.12 | $396.92 | $396.32 | 1,200 |
| 02:44 PM | $396.80 | Down $ -0.48 | $397.15 | $396.80 | 1,000 |
| 02:43 PM | $397.28 | Down $ -0.15 | $397.76 | $397.28 | 800 |
| 02:42 PM | $397.43 | Down $ -0.38 | $397.43 | $397.36 | 1,000 |
| 02:40 PM | $397.81 | Up $0.12 | $397.82 | $397.50 | 1,900 |
| 02:40 PM | $397.81 | Up $0.00 | $397.82 | $397.50 | 0 |
| 02:39 PM | $397.69 | Down $ -0.45 | $397.81 | $397.50 | 600 |
| 02:37 PM | $398.14 | Down $ -0.08 | $398.14 | $397.91 | 500 |
| 02:37 PM | $398.14 | Up $0.00 | $398.14 | $397.91 | 0 |
| 02:36 PM | $398.22 | Down $ -0.03 | $398.23 | $398.22 | 300 |
| 02:35 PM | $398.25 | Up $0.33 | $398.25 | $397.85 | 300 |
| 02:34 PM | $397.92 | Down $ -0.79 | $398.34 | $397.92 | 1,200 |
| 02:33 PM | $398.71 | Up $0.02 | $398.71 | $398.71 | 200 |
| 02:32 PM | $398.69 | Up $0.61 | $398.69 | $397.89 | 1,000 |
| 02:31 PM | $398.08 | Down $ -0.48 | $398.08 | $398.08 | 100 |
| 02:30 PM | $398.56 | Up $1.56 | $398.56 | $397.39 | 1,400 |
| 02:29 PM | $397.00 | Down $ -0.69 | $397.00 | $397.00 | 700 |
| 02:28 PM | $397.69 | Up $0.10 | $397.69 | $397.10 | 600 |
| 02:27 PM | $397.59 | Down $ -0.98 | $397.97 | $397.59 | 1,800 |
| 02:26 PM | $398.57 | Up $0.61 | $398.57 | $398.12 | 400 |
| 02:25 PM | $397.96 | Up $0.40 | $397.96 | $397.41 | 1,000 |
| 02:24 PM | $397.56 | Down $ -0.41 | $398.03 | $397.55 | 1,200 |
| 02:22 PM | $397.97 | Up $0.07 | $397.97 | $397.97 | 100 |
| 02:22 PM | $397.97 | Up $0.00 | $397.97 | $397.97 | 0 |
| 02:21 PM | $397.90 | Up $0.25 | $397.90 | $397.27 | 200 |
| 02:20 PM | $397.65 | Up $0.65 | $397.65 | $396.80 | 1,300 |
| 02:19 PM | $397.00 | Down $ -0.31 | $397.00 | $397.00 | 200 |
| 02:18 PM | $397.31 | Up $0.13 | $397.31 | $396.97 | 300 |
| 02:16 PM | $397.18 | Down $ -0.26 | $397.19 | $397.18 | 500 |
| 02:16 PM | $397.18 | Up $0.00 | $397.19 | $397.18 | 0 |
| 02:15 PM | $397.44 | Up $0.62 | $397.44 | $396.62 | 800 |
| 02:14 PM | $396.82 | Up $0.24 | $396.82 | $396.73 | 800 |
| 02:13 PM | $396.58 | Down $ -0.10 | $396.58 | $396.33 | 2,400 |
| 02:12 PM | $396.68 | Down $ -0.69 | $397.24 | $396.68 | 1,500 |
| 02:11 PM | $397.37 | Down $ -0.56 | $397.93 | $397.13 | 2,300 |
| 02:10 PM | $397.93 | Down $ -1.04 | $398.68 | $397.90 | 500 |
| 02:09 PM | $398.97 | Down $ -0.05 | $398.99 | $398.97 | 400 |
| 02:08 PM | $399.02 | Up $0.32 | $399.02 | $399.02 | 300 |
| 02:07 PM | $398.70 | Up $0.20 | $398.70 | $398.45 | 2,700 |
| 02:06 PM | $398.50 | Up $0.50 | $398.50 | $398.50 | 100 |
| 02:05 PM | $398.00 | Down $ -0.67 | $398.67 | $398.00 | 2,400 |
| 02:04 PM | $398.67 | Down $ -0.71 | $398.88 | $398.67 | 200 |
| 02:03 PM | $399.38 | Down $ -0.46 | $399.44 | $399.38 | 500 |
| 02:02 PM | $399.84 | Down $ -0.36 | $400.07 | $399.84 | 900 |
| 02:01 PM | $400.20 | Down $ -0.34 | $400.81 | $400.20 | 1,500 |
| 02:00 PM | $400.54 | Up $0.37 | $400.54 | $399.99 | 800 |
| 01:59 PM | $400.17 | Down $ -0.27 | $400.17 | $400.17 | 100 |
| 01:58 PM | $400.44 | Up $0.00 | $400.44 | $400.02 | 1,300 |
| 01:57 PM | $400.44 | Up $0.24 | $400.44 | $400.44 | 400 |
| 01:56 PM | $400.20 | Down $ -0.21 | $400.24 | $400.20 | 300 |
| 01:55 PM | $400.41 | Up $0.14 | $400.64 | $400.41 | 1,800 |
| 01:54 PM | $400.27 | Up $0.03 | $400.27 | $400.11 | 1,300 |
| 01:53 PM | $400.24 | Down $ -0.26 | $400.29 | $400.24 | 200 |
| 01:52 PM | $400.50 | Down $ -0.24 | $400.55 | $400.50 | 700 |
| 01:51 PM | $400.74 | Down $ -0.09 | $400.74 | $400.74 | 700 |
| 01:50 PM | $400.83 | Up $0.11 | $400.83 | $400.83 | 100 |
| 01:49 PM | $400.72 | Up $0.52 | $400.72 | $400.26 | 400 |
| 01:48 PM | $400.20 | Up $0.89 | $400.20 | $399.84 | 1,100 |
| 01:47 PM | $399.31 | Down $ -0.56 | $399.60 | $399.31 | 700 |
| 01:46 PM | $399.87 | Down $ -1.02 | $400.56 | $399.71 | 1,400 |
| 01:45 PM | $400.89 | Up $0.19 | $400.94 | $400.89 | 400 |
| 01:44 PM | $400.70 | Down $ -0.08 | $400.70 | $400.70 | 400 |
| 01:43 PM | $400.78 | Down $ -0.11 | $400.89 | $400.78 | 800 |
| 01:42 PM | $400.89 | Down $ -0.25 | $401.19 | $400.89 | 800 |
| 01:41 PM | $401.14 | Up $0.17 | $401.14 | $401.00 | 5,000 |
| 01:40 PM | $400.97 | Up $0.44 | $400.97 | $400.69 | 200 |
| 01:39 PM | $400.53 | Down $ -0.51 | $400.66 | $400.36 | 1,400 |
| 01:38 PM | $401.04 | Up $0.31 | $401.04 | $400.58 | 1,200 |
| 01:37 PM | $400.73 | Down $ -0.15 | $401.17 | $400.73 | 3,100 |
| 01:36 PM | $400.88 | Down $ -0.12 | $401.22 | $400.88 | 1,300 |
| 01:35 PM | $401.00 | Up $1.00 | $401.00 | $400.74 | 1,400 |
| 01:34 PM | $400.00 | Up $0.21 | $400.00 | $399.94 | 300 |
| 01:33 PM | $399.79 | Up $0.57 | $399.79 | $399.53 | 500 |
| 01:32 PM | $399.22 | Down $ -0.50 | $399.28 | $399.22 | 800 |
| 01:31 PM | $399.72 | Up $0.19 | $399.72 | $399.72 | 100 |
| 01:30 PM | $399.53 | Down $ -0.18 | $399.53 | $399.53 | 200 |
| 01:29 PM | $399.71 | Up $0.04 | $399.71 | $399.71 | 300 |
| 01:28 PM | $399.67 | Up $0.33 | $399.67 | $399.67 | 300 |
| 01:27 PM | $399.34 | Up $0.58 | $399.34 | $399.17 | 400 |
| 01:26 PM | $398.76 | Down $ -0.17 | $399.57 | $398.76 | 2,900 |
| 01:25 PM | $398.93 | Up $0.11 | $398.93 | $398.93 | 2,300 |
| 01:24 PM | $398.82 | Up $0.48 | $399.27 | $398.82 | 700 |
| 01:23 PM | $398.34 | Up $0.23 | $398.34 | $398.04 | 500 |
| 01:22 PM | $398.11 | Up $0.21 | $398.12 | $398.10 | 700 |
| 01:21 PM | $397.90 | Down $ -0.52 | $397.90 | $397.85 | 1,700 |
| 01:19 PM | $398.42 | Down $ -0.18 | $398.42 | $397.86 | 1,700 |
| 01:19 PM | $398.42 | Up $0.00 | $398.42 | $397.86 | 0 |
| 01:18 PM | $398.60 | Up $0.35 | $398.60 | $398.60 | 200 |
| 01:17 PM | $398.25 | Down $ -0.75 | $399.01 | $398.25 | 700 |
| 01:16 PM | $399.00 | Up $0.11 | $399.00 | $398.64 | 200 |
| 01:15 PM | $398.89 | Down $ -0.25 | $398.99 | $398.63 | 1,900 |
| 01:13 PM | $399.14 | Up $0.91 | $399.14 | $398.55 | 3,100 |
| 01:13 PM | $399.14 | Up $0.00 | $399.14 | $398.55 | 0 |
| 01:12 PM | $398.23 | Down $ -0.32 | $398.23 | $398.23 | 100 |
| 01:11 PM | $398.55 | Up $0.30 | $398.55 | $398.55 | 200 |
| 01:10 PM | $398.25 | Up $0.07 | $398.25 | $397.68 | 1,600 |
| 01:09 PM | $398.18 | Up $0.14 | $398.18 | $398.18 | 100 |
| 01:07 PM | $398.04 | Up $0.62 | $398.04 | $397.90 | 1,400 |
| 01:07 PM | $398.04 | Up $0.00 | $398.04 | $397.90 | 0 |
| 01:06 PM | $397.42 | Down $ -0.36 | $397.42 | $397.26 | 300 |
| 01:05 PM | $397.78 | Down $ -0.34 | $398.12 | $397.34 | 2,500 |
| 01:04 PM | $398.12 | Down $ -0.81 | $398.50 | $398.12 | 1,100 |
| 01:03 PM | $398.93 | Up $1.31 | $399.55 | $397.19 | 1,900 |
| 01:02 PM | $397.62 | Up $0.45 | $397.62 | $397.08 | 1,000 |
| 01:01 PM | $397.17 | Down $ -0.19 | $397.61 | $397.17 | 1,200 |
| 01:00 PM | $397.36 | Up $0.01 | $397.80 | $397.36 | 800 |
| 12:59 PM | $397.35 | Down $ -0.34 | $397.79 | $397.32 | 1,000 |
| 12:58 PM | $397.69 | Down $ -0.10 | $398.08 | $397.69 | 900 |
| 12:57 PM | $397.79 | Up $0.49 | $397.79 | $397.12 | 1,700 |
| 12:56 PM | $397.30 | Down $ -0.64 | $397.55 | $397.30 | 800 |
| 12:55 PM | $397.94 | Up $0.25 | $397.94 | $397.88 | 1,100 |
| 12:54 PM | $397.69 | Down $ -0.29 | $397.91 | $397.69 | 800 |
| 12:53 PM | $397.98 | Down $ -0.48 | $398.16 | $397.98 | 200 |
| 12:51 PM | $398.46 | Up $0.44 | $398.50 | $397.93 | 900 |
| 12:51 PM | $398.46 | Up $0.00 | $398.50 | $397.93 | 0 |
| 12:50 PM | $398.02 | Down $ -0.24 | $398.21 | $398.02 | 300 |
| 12:49 PM | $398.26 | Down $ -0.15 | $398.39 | $398.26 | 600 |
| 12:48 PM | $398.41 | Down $ -0.37 | $398.60 | $398.41 | 600 |
| 12:47 PM | $398.78 | Up $0.22 | $398.78 | $398.78 | 100 |
| 12:46 PM | $398.56 | Up $0.38 | $398.56 | $398.55 | 200 |
| 12:45 PM | $398.18 | Up $0.88 | $398.18 | $398.18 | 100 |
| 12:44 PM | $397.30 | Up $0.63 | $397.30 | $396.66 | 1,600 |
| 12:42 PM | $396.67 | Down $ -0.71 | $397.31 | $396.67 | 1,000 |
| 12:42 PM | $396.67 | Up $0.00 | $397.31 | $396.67 | 0 |
| 12:40 PM | $397.38 | Down $ -0.44 | $397.38 | $397.38 | 100 |
| 12:40 PM | $397.38 | Up $0.00 | $397.38 | $397.38 | 0 |
| 12:38 PM | $397.82 | Down $ -1.10 | $398.22 | $397.82 | 600 |
| 12:38 PM | $397.82 | Up $0.00 | $398.22 | $397.82 | 0 |
| 12:37 PM | $398.92 | Up $0.03 | $398.92 | $398.45 | 600 |
| 12:36 PM | $398.89 | Down $ -0.65 | $399.53 | $398.89 | 600 |
| 12:35 PM | $399.54 | Up $0.44 | $399.54 | $399.54 | 100 |
| 12:34 PM | $399.10 | Up $0.58 | $399.10 | $398.98 | 600 |
| 12:33 PM | $398.52 | Up $0.64 | $398.52 | $398.03 | 400 |
| 12:32 PM | $397.88 | Down $ -0.50 | $398.65 | $397.88 | 500 |
| 12:31 PM | $398.38 | Down $ -1.20 | $399.22 | $398.38 | 700 |
| 12:30 PM | $399.58 | Down $ -0.15 | $400.24 | $399.58 | 3,500 |
| 12:29 PM | $399.73 | Up $0.00 | $399.73 | $399.73 | 100 |
| 12:28 PM | $399.73 | Up $0.18 | $400.30 | $399.73 | 1,000 |
| 12:27 PM | $399.55 | Down $ -0.48 | $399.56 | $399.55 | 400 |
| 12:26 PM | $400.03 | Up $0.01 | $400.25 | $399.57 | 700 |
| 12:25 PM | $400.02 | Up $0.28 | $400.33 | $399.91 | 400 |
| 12:24 PM | $399.74 | Down $ -0.25 | $400.21 | $399.74 | 900 |
| 12:23 PM | $399.99 | Down $ -0.40 | $400.13 | $399.99 | 400 |
| 12:22 PM | $400.39 | Down $ -0.46 | $400.43 | $400.30 | 1,300 |
| 12:21 PM | $400.85 | Up $0.07 | $400.85 | $400.85 | 100 |
| 12:20 PM | $400.78 | Up $0.20 | $400.78 | $400.30 | 1,000 |
| 12:19 PM | $400.58 | Up $0.08 | $400.58 | $400.58 | 800 |
| 12:18 PM | $400.50 | Up $0.01 | $400.86 | $400.48 | 600 |
| 12:17 PM | $400.49 | Down $ -0.01 | $400.49 | $400.49 | 300 |
| 12:16 PM | $400.50 | Down $ -0.85 | $400.53 | $400.45 | 700 |
| 12:15 PM | $401.35 | Up $0.43 | $401.35 | $401.35 | 100 |
| 12:14 PM | $400.92 | Up $0.72 | $400.92 | $400.70 | 300 |
| 12:13 PM | $400.20 | Down $ -0.88 | $400.66 | $400.20 | 1,400 |
| 12:12 PM | $401.08 | Up $0.02 | $401.08 | $401.07 | 200 |
| 12:11 PM | $401.06 | Up $0.81 | $401.06 | $400.58 | 900 |
| 12:10 PM | $400.25 | Down $ -0.05 | $400.70 | $400.12 | 400 |
| 12:09 PM | $400.30 | Down $ -0.66 | $400.97 | $400.30 | 1,300 |
| 12:08 PM | $400.96 | Down $ -0.26 | $401.00 | $400.96 | 200 |
| 12:07 PM | $401.22 | Down $ -0.11 | $401.22 | $400.78 | 2,200 |
| 12:06 PM | $401.33 | Up $0.20 | $401.38 | $401.08 | 3,000 |
| 12:05 PM | $401.13 | Down $ -0.51 | $401.64 | $401.13 | 2,200 |
| 12:04 PM | $401.64 | Down $ -0.38 | $401.64 | $401.64 | 100 |
| 12:03 PM | $402.02 | Up $0.02 | $402.25 | $402.00 | 2,100 |
| 12:02 PM | $402.00 | Down $ -0.17 | $402.35 | $401.64 | 800 |
| 12:01 PM | $402.17 | Up $0.02 | $402.17 | $401.72 | 1,600 |
| 12:00 PM | $402.15 | Down $ -0.64 | $402.68 | $402.15 | 700 |
| 11:59 AM | $402.79 | Up $0.98 | $402.79 | $402.38 | 700 |
| 11:57 AM | $401.81 | Up $0.70 | $402.44 | $401.42 | 1,700 |
| 11:57 AM | $401.81 | Up $0.00 | $402.44 | $401.42 | 0 |
| 11:56 AM | $401.11 | Up $1.46 | $401.12 | $400.27 | 1,300 |
| 11:55 AM | $399.65 | Down $ -0.55 | $400.27 | $399.65 | 1,100 |
| 11:54 AM | $400.20 | Down $ -0.32 | $400.56 | $400.20 | 1,200 |
| 11:53 AM | $400.52 | Down $ -0.96 | $401.34 | $400.52 | 1,100 |
| 11:52 AM | $401.48 | Down $ -0.05 | $401.68 | $401.39 | 800 |
| 11:51 AM | $401.53 | Up $0.02 | $402.50 | $401.52 | 2,600 |
| 11:50 AM | $401.51 | Up $0.08 | $401.94 | $401.51 | 2,200 |
| 11:49 AM | $401.43 | Up $0.47 | $402.04 | $401.43 | 1,400 |
| 11:48 AM | $400.96 | Up $1.31 | $400.96 | $400.08 | 700 |
| 11:47 AM | $399.65 | Up $0.02 | $399.65 | $398.70 | 600 |
| 11:46 AM | $399.63 | Up $2.35 | $399.95 | $398.04 | 900 |
| 11:45 AM | $397.28 | Up $0.62 | $397.28 | $396.61 | 1,300 |
| 11:44 AM | $396.66 | Down $ -0.02 | $396.66 | $396.11 | 200 |
| 11:43 AM | $396.68 | Down $ -0.19 | $396.68 | $396.30 | 800 |
| 11:42 AM | $396.87 | Up $1.95 | $396.87 | $395.56 | 1,000 |
| 11:41 AM | $394.92 | Down $ -0.04 | $395.35 | $394.92 | 800 |
| 11:40 AM | $394.96 | Down $ -1.40 | $395.86 | $394.96 | 2,600 |
| 11:39 AM | $396.36 | Up $0.04 | $396.36 | $396.36 | 100 |
| 11:38 AM | $396.32 | Up $1.02 | $396.32 | $395.12 | 1,000 |
| 11:37 AM | $395.30 | Down $ -0.17 | $395.44 | $395.30 | 400 |
| 11:36 AM | $395.47 | Down $ -1.28 | $396.71 | $395.47 | 2,600 |
| 11:35 AM | $396.75 | Down $ -0.04 | $397.05 | $396.75 | 700 |
| 11:34 AM | $396.79 | Up $0.72 | $397.05 | $396.40 | 1,100 |
| 11:32 AM | $396.07 | Down $ -0.58 | $397.15 | $396.07 | 2,700 |
| 11:32 AM | $396.07 | Up $0.00 | $397.15 | $396.07 | 0 |
| 11:31 AM | $396.65 | Up $0.15 | $396.65 | $395.98 | 800 |
| 11:30 AM | $396.50 | Up $0.05 | $396.50 | $396.50 | 300 |
| 11:29 AM | $396.45 | Up $0.83 | $396.45 | $396.05 | 400 |
| 11:28 AM | $395.62 | Up $0.73 | $395.63 | $395.17 | 300 |
| 11:27 AM | $394.89 | Down $ -0.26 | $395.49 | $394.89 | 1,500 |
| 11:26 AM | $395.15 | Down $ -0.45 | $395.79 | $395.15 | 1,400 |
| 11:25 AM | $395.60 | Up $0.00 | $395.60 | $395.33 | 500 |
| 11:24 AM | $395.60 | Up $0.07 | $395.96 | $395.32 | 1,000 |
| 11:23 AM | $395.53 | Up $0.68 | $395.97 | $394.94 | 1,700 |
| 11:22 AM | $394.85 | Up $0.73 | $394.85 | $394.85 | 100 |
| 11:21 AM | $394.12 | Down $ -1.19 | $395.25 | $394.12 | 1,300 |
| 11:20 AM | $395.31 | Down $ -0.38 | $395.80 | $394.89 | 1,300 |
| 11:19 AM | $395.69 | Down $ -0.82 | $396.90 | $395.68 | 1,300 |
| 11:18 AM | $396.51 | Up $0.64 | $396.51 | $395.75 | 300 |
| 11:17 AM | $395.87 | Up $0.37 | $396.05 | $395.67 | 1,100 |
| 11:16 AM | $395.50 | Down $ -1.00 | $397.02 | $395.50 | 1,300 |
| 11:15 AM | $396.50 | Down $ -0.15 | $397.01 | $396.50 | 800 |
| 11:14 AM | $396.65 | Up $0.37 | $396.65 | $396.01 | 600 |
| 11:13 AM | $396.28 | Up $0.69 | $396.78 | $396.00 | 6,600 |
| 11:12 AM | $395.59 | Down $ -0.97 | $396.60 | $395.51 | 2,900 |
| 11:11 AM | $396.56 | Down $ -0.13 | $397.18 | $395.55 | 4,700 |
| 11:10 AM | $396.69 | Down $ -0.10 | $396.88 | $395.83 | 1,800 |
| 11:09 AM | $396.79 | Down $ -1.74 | $398.09 | $396.79 | 1,800 |
| 11:08 AM | $398.53 | Up $1.05 | $398.74 | $397.21 | 1,600 |
| 11:07 AM | $397.48 | Down $ -2.23 | $399.71 | $397.21 | 3,700 |
| 11:06 AM | $399.71 | Down $ -0.65 | $400.47 | $399.71 | 1,600 |
| 11:05 AM | $400.36 | Down $ -0.14 | $400.36 | $399.88 | 3,300 |
| 11:04 AM | $400.50 | Down $ -0.50 | $400.73 | $400.00 | 1,200 |
| 11:03 AM | $401.00 | Down $ -0.79 | $401.79 | $401.00 | 2,000 |
| 11:02 AM | $401.79 | Down $ -1.21 | $403.02 | $401.78 | 2,700 |
| 11:01 AM | $403.00 | Up $0.84 | $403.04 | $401.94 | 1,100 |
| 11:00 AM | $402.16 | Up $0.15 | $402.95 | $402.10 | 900 |
| 10:59 AM | $402.01 | Down $ -0.44 | $402.52 | $401.77 | 1,200 |
| 10:58 AM | $402.45 | Up $0.46 | $402.92 | $401.81 | 2,000 |
| 10:57 AM | $401.99 | Down $ -0.26 | $402.97 | $401.98 | 1,900 |
| 10:56 AM | $402.25 | Down $ -0.59 | $402.84 | $402.25 | 700 |
| 10:55 AM | $402.84 | Up $0.02 | $403.13 | $402.25 | 1,600 |
| 10:54 AM | $402.82 | Down $ -0.76 | $403.63 | $402.82 | 1,800 |
| 10:53 AM | $403.58 | Up $1.13 | $403.58 | $403.29 | 300 |
| 10:52 AM | $402.45 | Up $0.68 | $402.89 | $401.48 | 1,000 |
| 10:51 AM | $401.77 | Up $0.50 | $401.77 | $401.29 | 400 |
| 10:50 AM | $401.27 | Down $ -1.06 | $401.89 | $401.27 | 600 |
| 10:49 AM | $402.33 | Down $ -0.23 | $402.38 | $401.89 | 700 |
| 10:48 AM | $402.56 | Down $ -0.13 | $403.00 | $402.56 | 700 |
| 10:47 AM | $402.69 | Down $ -0.50 | $403.63 | $401.91 | 1,400 |
| 10:46 AM | $403.19 | Down $ -0.69 | $403.79 | $403.19 | 900 |
| 10:45 AM | $403.88 | Up $0.45 | $403.88 | $403.88 | 100 |
| 10:44 AM | $403.43 | Up $2.36 | $403.44 | $401.00 | 2,200 |
| 10:43 AM | $401.07 | Down $ -0.04 | $401.07 | $400.01 | 1,000 |
| 10:42 AM | $401.11 | Down $ -0.01 | $401.48 | $401.07 | 1,600 |
| 10:41 AM | $401.12 | Down $ -1.56 | $402.62 | $401.12 | 1,700 |
| 10:40 AM | $402.68 | Down $ -0.89 | $403.89 | $402.51 | 1,800 |
| 10:39 AM | $403.57 | Up $0.38 | $403.84 | $403.37 | 300 |
| 10:38 AM | $403.19 | Down $ -1.24 | $404.43 | $403.19 | 1,300 |
| 10:37 AM | $404.43 | Up $0.43 | $404.44 | $403.63 | 700 |
| 10:36 AM | $404.00 | Down $ -1.61 | $405.98 | $404.00 | 1,700 |
| 10:35 AM | $405.61 | Up $0.14 | $406.35 | $405.61 | 1,100 |
| 10:34 AM | $405.47 | Down $ -0.42 | $406.33 | $405.47 | 700 |
| 10:33 AM | $405.89 | Down $ -0.11 | $406.68 | $405.45 | 2,500 |
| 10:32 AM | $406.00 | Down $ -0.23 | $406.00 | $406.00 | 100 |
| 10:31 AM | $406.23 | Up $1.69 | $406.27 | $404.30 | 1,200 |
| 10:30 AM | $404.54 | Down $ -0.08 | $406.00 | $404.54 | 2,600 |
| 10:29 AM | $404.62 | Up $1.53 | $404.71 | $403.10 | 900 |
| 10:28 AM | $403.09 | Up $0.41 | $403.09 | $402.66 | 1,700 |
| 10:27 AM | $402.68 | Up $3.29 | $402.68 | $399.44 | 1,400 |
| 10:26 AM | $399.39 | Down $ -1.41 | $401.94 | $399.39 | 1,600 |
| 10:25 AM | $400.80 | Up $0.73 | $400.80 | $399.48 | 1,100 |
| 10:24 AM | $400.07 | Down $ -1.04 | $401.29 | $400.07 | 1,500 |
| 10:23 AM | $401.11 | Down $ -0.21 | $401.53 | $400.46 | 1,300 |
| 10:22 AM | $401.32 | Down $ -0.11 | $402.00 | $400.92 | 1,400 |
| 10:21 AM | $401.43 | Up $0.93 | $401.43 | $401.22 | 400 |
| 10:20 AM | $400.50 | Up $0.49 | $400.50 | $398.97 | 2,200 |
| 10:19 AM | $400.01 | Down $ -1.08 | $400.65 | $400.00 | 1,900 |
| 10:18 AM | $401.09 | Up $1.09 | $401.09 | $399.79 | 1,600 |
| 10:17 AM | $400.00 | Down $ -1.00 | $401.84 | $400.00 | 1,500 |
| 10:16 AM | $401.00 | Up $1.10 | $401.00 | $400.05 | 1,500 |
| 10:15 AM | $399.90 | Down $ -1.27 | $401.58 | $399.90 | 5,000 |
| 10:14 AM | $401.17 | Down $ -1.56 | $402.90 | $401.17 | 5,200 |
| 10:13 AM | $402.73 | Down $ -0.82 | $403.82 | $402.27 | 2,100 |
| 10:12 AM | $403.55 | Down $ -1.45 | $405.56 | $403.19 | 2,500 |
| 10:11 AM | $405.00 | Up $0.35 | $405.41 | $404.53 | 1,300 |
| 10:10 AM | $404.65 | Down $ -1.91 | $406.56 | $404.19 | 2,600 |
| 10:09 AM | $406.56 | Down $ -1.51 | $408.02 | $406.48 | 2,800 |
| 10:08 AM | $408.07 | Down $ -1.48 | $410.37 | $408.07 | 1,700 |
| 10:07 AM | $409.55 | Down $ -1.40 | $411.64 | $409.55 | 1,100 |
| 10:06 AM | $410.95 | Down $ -0.24 | $412.00 | $410.08 | 1,900 |
| 10:05 AM | $411.19 | Down $ -0.81 | $411.69 | $410.32 | 2,000 |
| 10:04 AM | $412.00 | Up $1.12 | $412.12 | $411.60 | 700 |
| 10:03 AM | $410.88 | Down $ -0.70 | $411.41 | $410.86 | 1,700 |
| 10:02 AM | $411.58 | Up $1.19 | $411.94 | $410.05 | 2,000 |
| 10:01 AM | $410.39 | Up $1.14 | $410.41 | $409.77 | 1,800 |
| 10:00 AM | $409.25 | Up $0.63 | $409.25 | $407.67 | 2,700 |
| 09:59 AM | $408.62 | Down $ -2.65 | $410.96 | $408.50 | 2,500 |
| 09:58 AM | $411.27 | Up $1.04 | $411.27 | $411.05 | 600 |
| 09:57 AM | $410.23 | Up $0.98 | $410.67 | $409.89 | 900 |
| 09:56 AM | $409.25 | Down $ -0.13 | $409.25 | $408.50 | 1,200 |
| 09:55 AM | $409.38 | Up $0.61 | $409.83 | $408.33 | 1,600 |
| 09:54 AM | $408.77 | Down $ -1.22 | $409.93 | $408.77 | 2,000 |
| 09:53 AM | $409.99 | Down $ -1.27 | $410.87 | $409.00 | 1,900 |
| 09:52 AM | $411.26 | Up $0.27 | $411.62 | $410.00 | 2,100 |
| 09:51 AM | $410.99 | Up $0.48 | $411.97 | $410.52 | 2,800 |
| 09:50 AM | $410.51 | Up $0.02 | $411.68 | $409.46 | 2,900 |
| 09:49 AM | $410.49 | Down $ -0.45 | $412.05 | $410.48 | 1,300 |
| 09:48 AM | $410.94 | Down $ -0.68 | $411.79 | $410.94 | 1,300 |
| 09:47 AM | $411.62 | Up $1.63 | $412.00 | $410.43 | 1,500 |
| 09:46 AM | $409.99 | Up $0.95 | $410.78 | $409.46 | 1,800 |
| 09:45 AM | $409.04 | Down $ -0.45 | $410.37 | $407.39 | 3,200 |
| 09:44 AM | $409.49 | Down $ -0.13 | $410.41 | $408.88 | 2,300 |
| 09:43 AM | $409.62 | Down $ -1.52 | $411.58 | $409.62 | 2,000 |
| 09:42 AM | $411.14 | Down $ -0.07 | $412.61 | $410.01 | 2,200 |
| 09:41 AM | $411.21 | Down $ -2.15 | $412.50 | $408.87 | 3,300 |
| 09:40 AM | $413.36 | Down $ -0.40 | $414.64 | $412.49 | 2,600 |
| 09:39 AM | $413.76 | Down $ -3.99 | $416.63 | $413.75 | 1,400 |
| 09:38 AM | $417.75 | Down $ -0.74 | $419.36 | $417.75 | 1,800 |
| 09:37 AM | $418.49 | Up $1.36 | $419.00 | $417.04 | 1,300 |
| 09:36 AM | $417.13 | Up $3.45 | $417.46 | $414.84 | 1,200 |
| 09:35 AM | $413.68 | Down $ -0.45 | $414.84 | $413.68 | 800 |
| 09:34 AM | $414.13 | Up $3.13 | $414.13 | $411.01 | 900 |
| 09:33 AM | $411.00 | Up $1.22 | $412.02 | $409.05 | 1,100 |
| 09:32 AM | $409.78 | Down $ -0.83 | $410.00 | $409.53 | 1,500 |
| 09:31 AM | $410.61 | Up $4.11 | $410.61 | $410.00 | 800 |
| 09:30 AM | $406.50 | Down $ -10.51 | $409.31 | $406.49 | 8,100 |
| Previous close | $417.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/12/2025 | $396.79 | $402.41 | $402.68 | $395.42 | 440,800 |
| 15/12/2025 | $417.01 | $418.82 | $429.21 | $414.71 | 248,200 |
| 12/12/2025 | $421.77 | $424.71 | $436.05 | $420.25 | 621,200 |
| 11/12/2025 | $484.37 | $470.98 | $484.50 | $469.39 | 306,700 |
| 10/12/2025 | $481.55 | $470.41 | $487.49 | $466.26 | 376,400 |
| 09/12/2025 | $473.96 | $472.01 | $477.32 | $471.51 | 203,400 |
| 08/12/2025 | $472.52 | $465.70 | $472.85 | $464.50 | 343,400 |
| 05/12/2025 | $449.52 | $449.06 | $452.00 | $446.90 | 132,700 |
| 04/12/2025 | $450.09 | $445.00 | $454.97 | $443.76 | 187,000 |
| 03/12/2025 | $430.15 | $429.13 | $438.64 | $429.13 | 198,800 |
| 02/12/2025 | $425.74 | $434.74 | $438.61 | $423.75 | 241,900 |
| 01/12/2025 | $445.21 | $456.94 | $457.50 | $443.65 | 277,100 |
| 28/11/2025 | $480.11 | $476.80 | $481.40 | $476.03 | 103,200 |
| 27/11/2025 | $471.80 | $471.25 | $472.94 | $470.50 | 30,900 |
| 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 |
Graphs are not available, please refer to the detailed table