Find a quote
CELESTICA INC
276.19 Up 8.69 (3.15 %)
Delayed : 2025/09/02 17:40:00
- Previous close $267.50
- Opening $257.70
- Today High $276.40
- Today Low $253.12
- Price Bid $275.00
- Price Ask $275.00
- 52 Weeks High $301.19
- 52 Weeks Low $55.10
- Size Bid 3
- Size Ask 1
- Volume 514,587
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $276.19 | Down $ -0.21 | $276.19 | $276.19 | 40,800 |
| 03:59 PM | $276.40 | Up $0.05 | $276.40 | $276.00 | 13,000 |
| 03:58 PM | $276.35 | Up $0.19 | $276.35 | $276.10 | 9,700 |
| 03:57 PM | $276.16 | Up $0.30 | $276.22 | $275.88 | 8,100 |
| 03:56 PM | $275.86 | Up $0.34 | $275.86 | $275.47 | 5,100 |
| 03:55 PM | $275.52 | Up $0.69 | $275.56 | $274.87 | 4,400 |
| 03:54 PM | $274.83 | Up $0.04 | $275.08 | $274.83 | 1,900 |
| 03:53 PM | $274.79 | Down $ -0.07 | $274.94 | $274.76 | 1,500 |
| 03:52 PM | $274.86 | Down $ -0.08 | $274.99 | $274.74 | 2,400 |
| 03:51 PM | $274.94 | Up $0.11 | $275.10 | $274.92 | 3,900 |
| 03:50 PM | $274.83 | Up $0.84 | $274.90 | $273.85 | 11,200 |
| 03:49 PM | $273.99 | Up $0.04 | $273.99 | $273.86 | 900 |
| 03:48 PM | $273.95 | Up $0.07 | $274.00 | $273.92 | 500 |
| 03:47 PM | $273.88 | Down $ -0.19 | $274.02 | $273.86 | 1,700 |
| 03:46 PM | $274.07 | Down $ -0.07 | $274.26 | $274.03 | 1,100 |
| 03:45 PM | $274.14 | Up $0.00 | $274.21 | $273.96 | 8,500 |
| 03:44 PM | $274.14 | Down $ -0.07 | $274.23 | $274.14 | 10,500 |
| 03:43 PM | $274.21 | Down $ -0.05 | $274.28 | $274.21 | 1,800 |
| 03:42 PM | $274.26 | Up $0.07 | $274.33 | $274.22 | 1,200 |
| 03:41 PM | $274.19 | Down $ -0.03 | $274.27 | $274.10 | 2,300 |
| 03:40 PM | $274.22 | Up $0.12 | $274.29 | $274.12 | 1,100 |
| 03:39 PM | $274.10 | Down $ -0.03 | $274.11 | $274.10 | 400 |
| 03:38 PM | $274.13 | Up $0.21 | $274.20 | $273.93 | 1,300 |
| 03:37 PM | $273.92 | Down $ -0.07 | $273.92 | $273.82 | 1,100 |
| 03:36 PM | $273.99 | Up $0.07 | $274.00 | $273.85 | 5,500 |
| 03:35 PM | $273.92 | Up $0.14 | $273.92 | $273.82 | 600 |
| 03:34 PM | $273.78 | Down $ -0.05 | $273.85 | $273.75 | 1,000 |
| 03:33 PM | $273.83 | Up $0.09 | $273.98 | $273.75 | 4,000 |
| 03:32 PM | $273.74 | Up $0.12 | $273.74 | $273.60 | 400 |
| 03:31 PM | $273.62 | Up $0.21 | $273.70 | $273.50 | 2,400 |
| 03:30 PM | $273.41 | Up $0.00 | $273.48 | $273.35 | 600 |
| 03:29 PM | $273.41 | Down $ -0.05 | $273.50 | $273.41 | 700 |
| 03:28 PM | $273.46 | Up $0.37 | $273.46 | $273.18 | 1,200 |
| 03:27 PM | $273.09 | Up $0.35 | $273.16 | $272.82 | 2,700 |
| 03:26 PM | $272.74 | Up $0.01 | $272.80 | $272.59 | 1,400 |
| 03:25 PM | $272.73 | Up $0.01 | $272.80 | $272.51 | 1,600 |
| 03:24 PM | $272.72 | Up $0.16 | $272.72 | $272.50 | 4,200 |
| 03:23 PM | $272.56 | Down $ -0.26 | $272.75 | $272.51 | 3,400 |
| 03:22 PM | $272.82 | Up $0.07 | $272.82 | $272.80 | 500 |
| 03:21 PM | $272.75 | Down $ -0.33 | $273.05 | $272.68 | 2,000 |
| 03:20 PM | $273.08 | Up $0.07 | $273.15 | $273.08 | 200 |
| 03:19 PM | $273.01 | Down $ -0.19 | $273.27 | $273.01 | 800 |
| 03:18 PM | $273.20 | Up $0.11 | $273.31 | $273.20 | 900 |
| 03:17 PM | $273.09 | Down $ -0.13 | $273.18 | $273.09 | 800 |
| 03:16 PM | $273.22 | Up $0.12 | $273.23 | $273.17 | 300 |
| 03:15 PM | $273.10 | Down $ -0.07 | $273.10 | $272.96 | 1,100 |
| 03:14 PM | $273.17 | Up $0.03 | $273.38 | $273.17 | 800 |
| 03:13 PM | $273.14 | Down $ -0.17 | $273.39 | $273.14 | 700 |
| 03:12 PM | $273.31 | Up $0.12 | $273.39 | $273.18 | 1,500 |
| 03:11 PM | $273.19 | Down $ -0.13 | $273.30 | $273.12 | 1,000 |
| 03:10 PM | $273.32 | Down $ -0.14 | $273.41 | $273.32 | 600 |
| 03:09 PM | $273.46 | Down $ -0.14 | $273.52 | $273.46 | 900 |
| 03:08 PM | $273.60 | Up $0.30 | $273.60 | $273.37 | 1,500 |
| 03:07 PM | $273.30 | Down $ -0.07 | $273.45 | $273.30 | 500 |
| 03:06 PM | $273.37 | Up $0.14 | $273.44 | $273.30 | 900 |
| 03:05 PM | $273.23 | Down $ -0.35 | $273.52 | $273.08 | 2,200 |
| 03:04 PM | $273.58 | Up $0.47 | $273.58 | $273.17 | 1,500 |
| 03:03 PM | $273.11 | Down $ -0.26 | $273.43 | $273.11 | 1,600 |
| 03:02 PM | $273.37 | Up $0.03 | $273.37 | $273.24 | 800 |
| 03:01 PM | $273.34 | Up $0.08 | $273.41 | $273.16 | 1,400 |
| 03:00 PM | $273.26 | Up $0.25 | $273.50 | $273.00 | 2,800 |
| 02:59 PM | $273.01 | Up $0.13 | $273.08 | $272.86 | 1,900 |
| 02:58 PM | $272.88 | Down $ -0.35 | $273.10 | $272.88 | 600 |
| 02:57 PM | $273.23 | Up $0.32 | $273.23 | $272.79 | 1,300 |
| 02:56 PM | $272.91 | Up $0.54 | $272.99 | $272.36 | 2,100 |
| 02:55 PM | $272.37 | Down $ -0.33 | $272.76 | $272.36 | 1,000 |
| 02:54 PM | $272.70 | Down $ -0.22 | $272.86 | $272.70 | 800 |
| 02:53 PM | $272.92 | Up $0.17 | $273.11 | $272.69 | 1,100 |
| 02:52 PM | $272.75 | Down $ -0.74 | $273.35 | $272.75 | 2,900 |
| 02:51 PM | $273.49 | Up $0.21 | $273.49 | $273.21 | 900 |
| 02:50 PM | $273.28 | Up $0.31 | $273.35 | $273.03 | 1,400 |
| 02:49 PM | $272.97 | Down $ -0.05 | $272.97 | $272.73 | 1,200 |
| 02:48 PM | $273.02 | Up $0.57 | $273.09 | $272.48 | 1,900 |
| 02:47 PM | $272.45 | Down $ -0.26 | $272.65 | $272.30 | 1,700 |
| 02:46 PM | $272.71 | Down $ -0.31 | $273.02 | $272.71 | 1,100 |
| 02:45 PM | $273.02 | Down $ -0.07 | $273.08 | $273.02 | 400 |
| 02:44 PM | $273.09 | Up $0.50 | $273.15 | $272.66 | 2,700 |
| 02:43 PM | $272.59 | Up $0.04 | $272.59 | $272.48 | 1,100 |
| 02:42 PM | $272.55 | Down $ -0.04 | $272.58 | $272.41 | 1,200 |
| 02:41 PM | $272.59 | Down $ -0.21 | $272.73 | $272.59 | 600 |
| 02:40 PM | $272.80 | Down $ -0.04 | $272.87 | $272.73 | 1,400 |
| 02:39 PM | $272.84 | Up $0.25 | $272.84 | $272.66 | 1,000 |
| 02:38 PM | $272.59 | Up $0.23 | $272.59 | $272.29 | 1,200 |
| 02:37 PM | $272.36 | Down $ -0.04 | $272.54 | $272.33 | 800 |
| 02:36 PM | $272.40 | Down $ -0.26 | $272.73 | $272.40 | 1,300 |
| 02:35 PM | $272.66 | Down $ -0.34 | $273.02 | $272.42 | 2,500 |
| 02:34 PM | $273.00 | Up $0.03 | $273.00 | $272.80 | 1,400 |
| 02:33 PM | $272.97 | Up $0.45 | $272.97 | $272.59 | 1,700 |
| 02:32 PM | $272.52 | Up $0.10 | $272.52 | $272.25 | 1,600 |
| 02:31 PM | $272.42 | Up $0.06 | $272.59 | $272.42 | 1,000 |
| 02:30 PM | $272.36 | Up $0.50 | $272.40 | $271.93 | 1,300 |
| 02:29 PM | $271.86 | Up $0.04 | $272.00 | $271.86 | 900 |
| 02:28 PM | $271.82 | Down $ -0.39 | $272.17 | $271.77 | 2,200 |
| 02:27 PM | $272.21 | Up $0.21 | $272.21 | $271.83 | 2,100 |
| 02:26 PM | $272.00 | Down $ -0.49 | $272.44 | $272.00 | 2,700 |
| 02:25 PM | $272.49 | Down $ -0.04 | $272.66 | $272.39 | 1,600 |
| 02:24 PM | $272.53 | Up $0.00 | $272.53 | $272.53 | 400 |
| 02:23 PM | $272.53 | Up $0.04 | $272.53 | $272.47 | 800 |
| 02:22 PM | $272.49 | Up $0.46 | $272.49 | $272.48 | 200 |
| 02:21 PM | $272.03 | Up $0.28 | $272.03 | $271.90 | 300 |
| 02:20 PM | $271.75 | Down $ -0.08 | $271.78 | $271.75 | 300 |
| 02:19 PM | $271.83 | Down $ -0.25 | $272.01 | $271.83 | 1,000 |
| 02:18 PM | $272.08 | Down $ -0.12 | $272.25 | $272.08 | 400 |
| 02:16 PM | $272.20 | Up $0.25 | $272.20 | $272.20 | 400 |
| 02:16 PM | $272.20 | Up $0.00 | $272.20 | $272.20 | 0 |
| 02:15 PM | $271.95 | Up $0.17 | $271.95 | $271.78 | 400 |
| 02:14 PM | $271.78 | Down $ -0.22 | $272.20 | $271.78 | 2,300 |
| 02:13 PM | $272.00 | Up $0.23 | $272.00 | $271.55 | 1,400 |
| 02:12 PM | $271.77 | Up $0.32 | $271.78 | $271.77 | 300 |
| 02:11 PM | $271.45 | Down $ -0.05 | $271.77 | $271.45 | 1,400 |
| 02:10 PM | $271.50 | Down $ -0.02 | $271.50 | $271.38 | 700 |
| 02:09 PM | $271.52 | Down $ -0.07 | $271.57 | $271.52 | 800 |
| 02:08 PM | $271.59 | Up $0.01 | $271.79 | $271.59 | 400 |
| 02:07 PM | $271.58 | Up $0.08 | $271.59 | $271.52 | 600 |
| 02:06 PM | $271.50 | Up $0.08 | $271.50 | $271.50 | 100 |
| 02:05 PM | $271.42 | Down $ -0.08 | $271.69 | $271.42 | 200 |
| 02:04 PM | $271.50 | Up $0.06 | $271.50 | $271.50 | 100 |
| 02:03 PM | $271.44 | Up $0.32 | $271.44 | $271.33 | 400 |
| 02:01 PM | $271.12 | Down $ -0.31 | $271.20 | $271.12 | 400 |
| 02:01 PM | $271.12 | Up $0.00 | $271.20 | $271.12 | 0 |
| 02:00 PM | $271.43 | Up $1.21 | $271.43 | $270.68 | 1,400 |
| 01:59 PM | $270.22 | Down $ -0.48 | $270.22 | $270.22 | 200 |
| 01:58 PM | $270.70 | Up $0.06 | $270.70 | $270.50 | 200 |
| 01:57 PM | $270.64 | Up $0.03 | $270.64 | $270.64 | 100 |
| 01:55 PM | $270.61 | Down $ -0.19 | $270.70 | $270.57 | 400 |
| 01:55 PM | $270.61 | Up $0.00 | $270.70 | $270.57 | 0 |
| 01:53 PM | $270.80 | Up $0.43 | $270.80 | $270.68 | 900 |
| 01:53 PM | $270.80 | Up $0.00 | $270.80 | $270.68 | 0 |
| 01:52 PM | $270.37 | Down $ -0.26 | $270.54 | $270.37 | 800 |
| 01:51 PM | $270.63 | Down $ -0.13 | $270.63 | $270.63 | 100 |
| 01:49 PM | $270.76 | Up $0.23 | $270.76 | $270.72 | 300 |
| 01:49 PM | $270.76 | Up $0.00 | $270.76 | $270.72 | 0 |
| 01:47 PM | $270.53 | Down $ -0.30 | $270.65 | $270.53 | 900 |
| 01:47 PM | $270.53 | Up $0.00 | $270.65 | $270.53 | 0 |
| 01:46 PM | $270.83 | Up $0.20 | $270.83 | $270.83 | 100 |
| 01:43 PM | $270.62 | Up $0.02 | $270.75 | $270.62 | 700 |
| 01:43 PM | $270.62 | Up $0.00 | $270.75 | $270.62 | 0 |
| 01:43 PM | $270.62 | Up $0.00 | $270.75 | $270.62 | 0 |
| 01:41 PM | $270.60 | Up $0.00 | $270.60 | $270.59 | 200 |
| 01:41 PM | $270.60 | Up $0.00 | $270.60 | $270.59 | 0 |
| 01:40 PM | $270.60 | Up $0.69 | $270.60 | $270.34 | 300 |
| 01:38 PM | $269.91 | Up $0.03 | $269.91 | $269.91 | 200 |
| 01:38 PM | $269.91 | Up $0.00 | $269.91 | $269.91 | 0 |
| 01:37 PM | $269.88 | Down $ -0.37 | $269.93 | $269.88 | 200 |
| 01:36 PM | $270.25 | Up $0.25 | $270.25 | $270.24 | 600 |
| 01:35 PM | $270.00 | Down $ -0.15 | $270.06 | $270.00 | 200 |
| 01:34 PM | $270.15 | Up $0.14 | $270.15 | $270.15 | 100 |
| 01:33 PM | $270.01 | Up $0.00 | $270.01 | $269.91 | 1,000 |
| 01:32 PM | $270.00 | Up $0.01 | $270.00 | $269.98 | 1,300 |
| 01:30 PM | $269.99 | Up $0.44 | $269.99 | $269.55 | 2,400 |
| 01:30 PM | $269.99 | Up $0.00 | $269.99 | $269.55 | 0 |
| 01:29 PM | $269.55 | Up $0.00 | $269.55 | $269.55 | 100 |
| 01:28 PM | $269.55 | Up $0.21 | $269.55 | $269.34 | 700 |
| 01:26 PM | $269.34 | Up $0.24 | $269.37 | $269.23 | 1,100 |
| 01:26 PM | $269.34 | Up $0.00 | $269.37 | $269.23 | 0 |
| 01:24 PM | $269.10 | Up $0.00 | $269.31 | $269.10 | 1,300 |
| 01:24 PM | $269.10 | Up $0.00 | $269.31 | $269.10 | 0 |
| 01:23 PM | $269.10 | Up $0.38 | $269.10 | $268.90 | 900 |
| 01:21 PM | $268.72 | Down $ -0.24 | $268.79 | $268.72 | 700 |
| 01:21 PM | $268.72 | Up $0.00 | $268.79 | $268.72 | 0 |
| 01:20 PM | $268.96 | Up $0.21 | $268.96 | $268.96 | 100 |
| 01:19 PM | $268.75 | Down $ -0.10 | $268.75 | $268.75 | 200 |
| 01:18 PM | $268.85 | Up $0.35 | $268.86 | $268.63 | 400 |
| 01:15 PM | $268.50 | Down $ -0.25 | $268.55 | $268.50 | 200 |
| 01:15 PM | $268.50 | Up $0.00 | $268.55 | $268.50 | 0 |
| 01:15 PM | $268.50 | Up $0.00 | $268.55 | $268.50 | 0 |
| 01:13 PM | $268.75 | Up $0.00 | $268.75 | $268.75 | 100 |
| 01:13 PM | $268.75 | Up $0.00 | $268.75 | $268.75 | 0 |
| 01:11 PM | $268.75 | Down $ -0.25 | $269.01 | $268.29 | 1,400 |
| 01:11 PM | $268.75 | Up $0.00 | $269.01 | $268.29 | 0 |
| 01:10 PM | $269.00 | Up $0.44 | $269.00 | $269.00 | 100 |
| 01:09 PM | $268.56 | Down $ -0.13 | $268.56 | $268.56 | 100 |
| 01:07 PM | $268.70 | Up $0.19 | $268.70 | $268.70 | 100 |
| 01:07 PM | $268.70 | Up $0.00 | $268.70 | $268.70 | 0 |
| 01:05 PM | $268.51 | Down $ -0.17 | $268.57 | $268.51 | 500 |
| 01:05 PM | $268.51 | Up $0.00 | $268.57 | $268.51 | 0 |
| 01:04 PM | $268.68 | Up $0.15 | $268.69 | $268.68 | 300 |
| 01:03 PM | $268.53 | Down $ -0.12 | $268.64 | $268.53 | 300 |
| 01:02 PM | $268.65 | Up $0.10 | $268.65 | $268.65 | 100 |
| 01:01 PM | $268.55 | Up $0.04 | $268.55 | $268.55 | 100 |
| 01:00 PM | $268.51 | Up $0.15 | $268.51 | $268.50 | 500 |
| 12:59 PM | $268.36 | Up $0.12 | $268.36 | $268.36 | 100 |
| 12:58 PM | $268.24 | Up $0.04 | $268.24 | $268.24 | 100 |
| 12:55 PM | $268.20 | Up $0.48 | $268.20 | $268.01 | 200 |
| 12:55 PM | $268.20 | Up $0.00 | $268.20 | $268.01 | 0 |
| 12:55 PM | $268.20 | Up $0.00 | $268.20 | $268.01 | 0 |
| 12:54 PM | $267.72 | Down $ -0.18 | $267.72 | $267.72 | 100 |
| 12:53 PM | $267.90 | Down $ -0.11 | $267.90 | $267.90 | 200 |
| 12:52 PM | $268.01 | Up $0.01 | $268.01 | $268.01 | 100 |
| 12:51 PM | $268.00 | Up $0.50 | $268.00 | $267.79 | 400 |
| 12:50 PM | $267.50 | Up $0.58 | $267.50 | $267.41 | 600 |
| 12:49 PM | $266.92 | Down $ -0.10 | $266.92 | $266.92 | 100 |
| 12:48 PM | $267.02 | Down $ -0.48 | $267.25 | $267.02 | 900 |
| 12:47 PM | $267.50 | Up $0.00 | $267.50 | $267.50 | 300 |
| 12:46 PM | $267.50 | Up $0.38 | $267.50 | $267.30 | 300 |
| 12:44 PM | $267.12 | Up $0.01 | $267.12 | $267.12 | 100 |
| 12:44 PM | $267.12 | Up $0.00 | $267.12 | $267.12 | 0 |
| 12:43 PM | $267.11 | Down $ -0.02 | $267.50 | $267.11 | 600 |
| 12:42 PM | $267.13 | Up $0.13 | $267.13 | $267.00 | 400 |
| 12:41 PM | $267.00 | Up $0.01 | $267.01 | $267.00 | 200 |
| 12:40 PM | $266.99 | Up $0.47 | $266.99 | $266.82 | 700 |
| 12:39 PM | $266.52 | Down $ -0.10 | $266.53 | $266.52 | 300 |
| 12:38 PM | $266.62 | Down $ -0.61 | $267.33 | $266.62 | 1,300 |
| 12:37 PM | $267.23 | Up $0.18 | $267.23 | $267.15 | 700 |
| 12:34 PM | $267.05 | Up $0.06 | $267.25 | $267.05 | 900 |
| 12:34 PM | $267.05 | Up $0.00 | $267.25 | $267.05 | 0 |
| 12:34 PM | $267.05 | Up $0.00 | $267.25 | $267.05 | 0 |
| 12:32 PM | $266.99 | Down $ -0.19 | $267.02 | $266.99 | 300 |
| 12:32 PM | $266.99 | Up $0.00 | $267.02 | $266.99 | 0 |
| 12:31 PM | $267.18 | Down $ -0.14 | $267.18 | $267.18 | 300 |
| 12:30 PM | $267.32 | Up $0.54 | $267.32 | $266.85 | 1,600 |
| 12:29 PM | $266.78 | Down $ -0.05 | $266.78 | $266.78 | 200 |
| 12:28 PM | $266.83 | Down $ -0.14 | $266.88 | $266.65 | 400 |
| 12:27 PM | $266.97 | Up $0.09 | $266.97 | $266.97 | 100 |
| 12:26 PM | $266.88 | Up $0.40 | $266.88 | $266.88 | 100 |
| 12:25 PM | $266.48 | Up $0.03 | $266.56 | $266.39 | 400 |
| 12:23 PM | $266.45 | Down $ -0.22 | $266.58 | $266.45 | 300 |
| 12:23 PM | $266.45 | Up $0.00 | $266.58 | $266.45 | 0 |
| 12:22 PM | $266.67 | Up $0.25 | $266.99 | $266.25 | 900 |
| 12:21 PM | $266.42 | Up $0.11 | $266.42 | $266.42 | 100 |
| 12:20 PM | $266.31 | Down $ -0.27 | $266.85 | $266.31 | 800 |
| 12:19 PM | $266.58 | Up $0.56 | $266.59 | $266.08 | 800 |
| 12:18 PM | $266.02 | Up $0.84 | $266.02 | $265.38 | 1,100 |
| 12:17 PM | $265.18 | Down $ -0.26 | $265.29 | $265.18 | 300 |
| 12:13 PM | $265.45 | Up $0.30 | $265.45 | $265.25 | 200 |
| 12:13 PM | $265.45 | Up $0.00 | $265.45 | $265.25 | 0 |
| 12:13 PM | $265.45 | Up $0.00 | $265.45 | $265.25 | 0 |
| 12:13 PM | $265.45 | Up $0.00 | $265.45 | $265.25 | 0 |
| 12:11 PM | $265.15 | Down $ -0.43 | $265.50 | $265.15 | 400 |
| 12:11 PM | $265.15 | Up $0.00 | $265.50 | $265.15 | 0 |
| 12:10 PM | $265.58 | Up $0.44 | $265.58 | $265.58 | 100 |
| 12:09 PM | $265.14 | Down $ -0.25 | $265.32 | $265.14 | 400 |
| 12:08 PM | $265.39 | Down $ -0.25 | $265.56 | $265.39 | 200 |
| 12:07 PM | $265.64 | Down $ -0.36 | $265.65 | $265.62 | 900 |
| 12:06 PM | $266.00 | Up $0.45 | $266.00 | $266.00 | 200 |
| 12:04 PM | $265.55 | Down $ -0.16 | $265.58 | $265.55 | 500 |
| 12:04 PM | $265.55 | Up $0.00 | $265.58 | $265.55 | 0 |
| 12:01 PM | $265.71 | Down $ -0.29 | $266.01 | $265.71 | 1,400 |
| 12:01 PM | $265.71 | Up $0.00 | $266.01 | $265.71 | 0 |
| 12:01 PM | $265.71 | Up $0.00 | $266.01 | $265.71 | 0 |
| 12:00 PM | $266.00 | Up $0.42 | $266.06 | $265.75 | 800 |
| 11:59 AM | $265.58 | Up $0.60 | $265.58 | $265.58 | 100 |
| 11:58 AM | $264.98 | Down $ -0.11 | $264.99 | $264.98 | 200 |
| 11:57 AM | $265.09 | Down $ -0.16 | $265.18 | $265.09 | 500 |
| 11:56 AM | $265.25 | Up $0.10 | $265.57 | $265.25 | 500 |
| 11:55 AM | $265.15 | Up $0.25 | $265.15 | $265.15 | 100 |
| 11:54 AM | $264.90 | Down $ -0.08 | $264.90 | $264.90 | 200 |
| 11:53 AM | $264.98 | Up $0.01 | $264.98 | $264.73 | 600 |
| 11:52 AM | $264.97 | Down $ -0.01 | $264.97 | $264.65 | 1,300 |
| 11:51 AM | $264.98 | Down $ -0.01 | $264.98 | $264.66 | 600 |
| 11:50 AM | $265.00 | Down $ -0.13 | $265.00 | $265.00 | 100 |
| 11:47 AM | $265.13 | Up $0.15 | $265.13 | $265.03 | 300 |
| 11:47 AM | $265.13 | Up $0.00 | $265.13 | $265.03 | 0 |
| 11:47 AM | $265.13 | Up $0.00 | $265.13 | $265.03 | 0 |
| 11:46 AM | $264.98 | Down $ -0.44 | $265.05 | $264.89 | 600 |
| 11:45 AM | $265.42 | Up $0.53 | $265.43 | $264.90 | 800 |
| 11:44 AM | $264.89 | Down $ -0.11 | $264.93 | $264.65 | 2,300 |
| 11:43 AM | $265.00 | Down $ -0.07 | $265.00 | $265.00 | 100 |
| 11:42 AM | $265.07 | Down $ -0.13 | $265.07 | $264.98 | 400 |
| 11:41 AM | $265.20 | Up $0.00 | $265.36 | $265.20 | 500 |
| 11:39 AM | $265.20 | Up $0.19 | $265.20 | $265.00 | 200 |
| 11:39 AM | $265.20 | Up $0.00 | $265.20 | $265.00 | 0 |
| 11:38 AM | $265.01 | Down $ -0.56 | $265.24 | $265.01 | 600 |
| 11:37 AM | $265.57 | Up $0.55 | $265.60 | $265.41 | 300 |
| 11:36 AM | $265.02 | Down $ -0.13 | $265.02 | $265.02 | 100 |
| 11:35 AM | $265.15 | Down $ -0.63 | $266.00 | $265.15 | 2,700 |
| 11:34 AM | $265.78 | Up $0.55 | $265.78 | $265.47 | 2,800 |
| 11:33 AM | $265.23 | Up $0.85 | $265.23 | $264.75 | 1,000 |
| 11:32 AM | $264.38 | Up $0.09 | $264.63 | $264.38 | 900 |
| 11:30 AM | $264.29 | Down $ -0.32 | $264.32 | $264.29 | 200 |
| 11:30 AM | $264.29 | Up $0.00 | $264.32 | $264.29 | 0 |
| 11:29 AM | $264.61 | Down $ -0.10 | $264.64 | $264.47 | 900 |
| 11:28 AM | $264.71 | Up $0.04 | $264.71 | $264.70 | 300 |
| 11:27 AM | $264.67 | Up $0.35 | $264.67 | $264.07 | 900 |
| 11:26 AM | $264.32 | Down $ -0.26 | $264.32 | $264.32 | 100 |
| 11:25 AM | $264.58 | Up $0.71 | $264.69 | $264.22 | 6,300 |
| 11:23 AM | $263.87 | Down $ -0.17 | $264.00 | $263.87 | 500 |
| 11:23 AM | $263.87 | Up $0.00 | $264.00 | $263.87 | 0 |
| 11:21 AM | $264.04 | Up $0.33 | $264.04 | $263.86 | 500 |
| 11:21 AM | $264.04 | Up $0.00 | $264.04 | $263.86 | 0 |
| 11:20 AM | $263.71 | Up $0.02 | $263.71 | $263.71 | 100 |
| 11:19 AM | $263.69 | Up $0.37 | $263.69 | $263.52 | 700 |
| 11:18 AM | $263.32 | Down $ -0.27 | $263.54 | $263.32 | 600 |
| 11:17 AM | $263.59 | Down $ -0.13 | $263.60 | $263.59 | 200 |
| 11:16 AM | $263.72 | Down $ -0.60 | $264.13 | $263.72 | 900 |
| 11:15 AM | $264.32 | Up $0.25 | $264.34 | $264.32 | 300 |
| 11:14 AM | $264.07 | Up $0.38 | $264.07 | $264.07 | 100 |
| 11:13 AM | $263.69 | Down $ -0.45 | $263.83 | $263.69 | 500 |
| 11:12 AM | $264.14 | Down $ -0.05 | $264.14 | $264.08 | 200 |
| 11:11 AM | $264.19 | Up $0.21 | $264.19 | $263.69 | 400 |
| 11:09 AM | $263.98 | Up $0.52 | $263.98 | $263.97 | 200 |
| 11:09 AM | $263.98 | Up $0.00 | $263.98 | $263.97 | 0 |
| 11:08 AM | $263.46 | Down $ -0.21 | $263.76 | $263.46 | 300 |
| 11:07 AM | $263.67 | Up $0.23 | $263.73 | $263.63 | 2,800 |
| 11:06 AM | $263.44 | Down $ -0.05 | $263.44 | $263.21 | 400 |
| 11:05 AM | $263.49 | Down $ -0.21 | $263.80 | $263.49 | 300 |
| 11:04 AM | $263.70 | Down $ -0.38 | $264.18 | $263.70 | 1,500 |
| 11:03 AM | $264.08 | Down $ -0.34 | $264.32 | $264.08 | 300 |
| 11:02 AM | $264.42 | Down $ -0.15 | $264.43 | $264.42 | 200 |
| 11:01 AM | $264.57 | Up $0.37 | $264.60 | $264.39 | 700 |
| 11:00 AM | $264.20 | Up $0.69 | $264.20 | $263.70 | 300 |
| 10:59 AM | $263.51 | Up $0.46 | $263.51 | $263.30 | 900 |
| 10:58 AM | $263.05 | Up $0.45 | $263.05 | $263.04 | 200 |
| 10:56 AM | $262.60 | Up $0.32 | $262.60 | $262.60 | 100 |
| 10:56 AM | $262.60 | Up $0.00 | $262.60 | $262.60 | 0 |
| 10:55 AM | $262.28 | Down $ -0.45 | $262.64 | $262.28 | 900 |
| 10:54 AM | $262.73 | Down $ -0.11 | $262.83 | $262.73 | 400 |
| 10:53 AM | $262.84 | Down $ -0.39 | $263.38 | $262.84 | 1,000 |
| 10:52 AM | $263.23 | Up $1.19 | $263.23 | $262.41 | 1,000 |
| 10:51 AM | $262.04 | Up $0.46 | $262.04 | $261.74 | 400 |
| 10:50 AM | $261.58 | Down $ -0.20 | $262.03 | $261.58 | 1,000 |
| 10:49 AM | $261.78 | Down $ -0.22 | $262.16 | $261.78 | 600 |
| 10:48 AM | $262.00 | Down $ -0.17 | $262.15 | $262.00 | 900 |
| 10:47 AM | $262.17 | Down $ -0.44 | $262.92 | $262.17 | 1,100 |
| 10:43 AM | $262.61 | Down $ -0.56 | $262.86 | $262.61 | 400 |
| 10:43 AM | $262.61 | Up $0.00 | $262.86 | $262.61 | 0 |
| 10:43 AM | $262.61 | Up $0.00 | $262.86 | $262.61 | 0 |
| 10:43 AM | $262.61 | Up $0.00 | $262.86 | $262.61 | 0 |
| 10:42 AM | $263.18 | Down $ -0.37 | $263.18 | $263.00 | 600 |
| 10:41 AM | $263.54 | Down $ -0.12 | $263.54 | $263.49 | 200 |
| 10:39 AM | $263.66 | Down $ -0.02 | $263.67 | $263.32 | 1,100 |
| 10:39 AM | $263.66 | Up $0.00 | $263.67 | $263.32 | 0 |
| 10:38 AM | $263.68 | Down $ -0.24 | $263.83 | $263.68 | 200 |
| 10:37 AM | $263.92 | Down $ -0.27 | $264.10 | $263.92 | 600 |
| 10:35 AM | $264.19 | Up $0.80 | $264.19 | $264.12 | 200 |
| 10:35 AM | $264.19 | Up $0.00 | $264.19 | $264.12 | 0 |
| 10:34 AM | $263.39 | Down $ -0.15 | $263.86 | $263.39 | 1,300 |
| 10:33 AM | $263.54 | Down $ -0.19 | $263.76 | $263.50 | 1,300 |
| 10:32 AM | $263.73 | Down $ -0.62 | $264.52 | $263.68 | 3,900 |
| 10:31 AM | $264.35 | Down $ -0.23 | $264.92 | $264.35 | 1,100 |
| 10:30 AM | $264.58 | Down $ -0.37 | $264.80 | $264.58 | 400 |
| 10:29 AM | $264.95 | Up $0.51 | $264.95 | $264.55 | 600 |
| 10:28 AM | $264.44 | Up $0.64 | $264.44 | $263.51 | 1,700 |
| 10:27 AM | $263.80 | Down $ -0.01 | $263.99 | $263.80 | 200 |
| 10:26 AM | $263.81 | Down $ -0.11 | $263.81 | $263.62 | 300 |
| 10:24 AM | $263.92 | Down $ -0.66 | $264.30 | $263.92 | 1,200 |
| 10:24 AM | $263.92 | Up $0.00 | $264.30 | $263.92 | 0 |
| 10:23 AM | $264.58 | Up $0.11 | $264.58 | $264.12 | 2,600 |
| 10:22 AM | $264.47 | Up $0.40 | $264.90 | $264.44 | 1,800 |
| 10:20 AM | $264.07 | Up $0.14 | $264.66 | $264.00 | 1,100 |
| 10:20 AM | $264.07 | Up $0.00 | $264.66 | $264.00 | 0 |
| 10:19 AM | $263.93 | Up $0.53 | $263.93 | $263.91 | 200 |
| 10:18 AM | $263.40 | Up $0.06 | $263.60 | $263.25 | 500 |
| 10:17 AM | $263.34 | Up $0.39 | $263.34 | $262.97 | 300 |
| 10:16 AM | $262.95 | Up $0.16 | $262.95 | $262.50 | 300 |
| 10:15 AM | $262.79 | Down $ -0.92 | $263.93 | $262.79 | 3,700 |
| 10:14 AM | $263.71 | Up $0.81 | $263.71 | $263.31 | 500 |
| 10:13 AM | $262.90 | Down $ -0.16 | $263.34 | $262.90 | 2,500 |
| 10:12 AM | $263.06 | Up $0.89 | $263.06 | $263.06 | 100 |
| 10:11 AM | $262.17 | Down $ -0.59 | $262.49 | $262.17 | 3,500 |
| 10:10 AM | $262.76 | Up $0.56 | $263.07 | $262.11 | 5,600 |
| 10:09 AM | $262.20 | Down $ -0.19 | $262.21 | $261.84 | 2,600 |
| 10:08 AM | $262.39 | Down $ -0.47 | $262.73 | $262.39 | 500 |
| 10:07 AM | $262.86 | Down $ -0.22 | $263.06 | $262.86 | 1,300 |
| 10:06 AM | $263.08 | Down $ -0.05 | $263.50 | $262.93 | 1,300 |
| 10:05 AM | $263.13 | Down $ -0.18 | $263.71 | $263.08 | 1,200 |
| 10:04 AM | $263.31 | Down $ -0.61 | $263.83 | $263.25 | 700 |
| 10:03 AM | $263.92 | Down $ -0.41 | $264.29 | $263.86 | 2,000 |
| 10:02 AM | $264.33 | Down $ -1.05 | $265.36 | $264.33 | 1,400 |
| 10:01 AM | $265.38 | Down $ -0.57 | $265.70 | $265.38 | 200 |
| 10:00 AM | $265.95 | Up $0.51 | $265.99 | $265.95 | 400 |
| 09:59 AM | $265.44 | Up $0.93 | $265.44 | $264.98 | 400 |
| 09:58 AM | $264.51 | Down $ -0.54 | $265.11 | $264.45 | 3,200 |
| 09:57 AM | $265.05 | Down $ -0.52 | $265.74 | $265.04 | 1,600 |
| 09:56 AM | $265.57 | Down $ -0.48 | $265.81 | $265.57 | 500 |
| 09:55 AM | $266.05 | Down $ -0.45 | $266.07 | $266.05 | 300 |
| 09:54 AM | $266.50 | Up $1.00 | $266.50 | $266.50 | 300 |
| 09:53 AM | $265.50 | Up $0.00 | $266.22 | $265.50 | 500 |
| 09:52 AM | $265.50 | Down $ -1.01 | $266.16 | $265.08 | 400 |
| 09:51 AM | $266.51 | Up $0.31 | $266.83 | $266.00 | 1,200 |
| 09:50 AM | $266.20 | Up $1.57 | $266.20 | $265.00 | 2,700 |
| 09:49 AM | $264.64 | Down $ -0.79 | $264.76 | $264.43 | 500 |
| 09:48 AM | $265.42 | Up $1.07 | $265.42 | $263.71 | 1,800 |
| 09:47 AM | $264.35 | Down $ -0.79 | $264.92 | $264.00 | 2,700 |
| 09:46 AM | $265.14 | Down $ -0.13 | $265.65 | $264.94 | 4,300 |
| 09:45 AM | $265.27 | Up $0.54 | $265.41 | $264.00 | 3,100 |
| 09:44 AM | $264.73 | Up $1.09 | $264.76 | $264.12 | 2,800 |
| 09:43 AM | $263.64 | Down $ -0.59 | $264.56 | $263.64 | 2,100 |
| 09:42 AM | $264.23 | Up $1.05 | $264.43 | $263.05 | 3,200 |
| 09:41 AM | $263.18 | Up $0.81 | $263.23 | $262.96 | 700 |
| 09:40 AM | $262.37 | Up $2.08 | $262.37 | $261.18 | 1,700 |
| 09:39 AM | $260.29 | Down $ -2.92 | $263.61 | $260.29 | 3,300 |
| 09:38 AM | $263.21 | Up $1.51 | $263.23 | $261.09 | 5,100 |
| 09:37 AM | $261.70 | Up $2.19 | $261.70 | $259.50 | 1,000 |
| 09:36 AM | $259.51 | Up $0.51 | $259.51 | $258.70 | 1,500 |
| 09:35 AM | $259.00 | Up $0.72 | $259.11 | $257.75 | 2,400 |
| 09:34 AM | $258.28 | Up $1.40 | $258.85 | $258.22 | 1,400 |
| 09:33 AM | $256.88 | Up $0.82 | $256.97 | $255.52 | 3,300 |
| 09:32 AM | $256.06 | Up $1.71 | $256.06 | $253.12 | 6,100 |
| 09:31 AM | $254.35 | Down $ -0.76 | $256.08 | $253.80 | 17,500 |
| 09:30 AM | $255.11 | Down $ -12.39 | $259.00 | $255.11 | 17,800 |
| Previous close | $267.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/09/2025 | $276.19 | $265.75 | $276.40 | $265.14 | 296,600 |
| 29/08/2025 | $267.50 | $268.23 | $272.87 | $265.35 | 602,000 |
| 28/08/2025 | $292.21 | $289.00 | $295.00 | $288.96 | 391,300 |
| 27/08/2025 | $278.49 | $277.14 | $278.71 | $274.31 | 307,000 |
| 26/08/2025 | $274.73 | $272.08 | $276.28 | $271.82 | 558,500 |
| 25/08/2025 | $267.28 | $264.29 | $268.49 | $263.95 | 217,800 |
| 22/08/2025 | $261.42 | $260.45 | $262.98 | $259.34 | 366,100 |
| 21/08/2025 | $252.29 | $251.75 | $252.73 | $249.63 | 234,000 |
| 20/08/2025 | $253.78 | $247.71 | $253.85 | $247.63 | 447,400 |
| 19/08/2025 | $256.04 | $260.31 | $260.48 | $253.14 | 462,200 |
| 18/08/2025 | $269.04 | $269.35 | $270.02 | $266.68 | 228,600 |
| 15/08/2025 | $270.25 | $267.81 | $270.88 | $267.52 | 289,700 |
| 14/08/2025 | $271.62 | $270.19 | $271.63 | $265.20 | 477,200 |
| 13/08/2025 | $281.21 | $284.33 | $284.69 | $278.12 | 512,700 |
| 12/08/2025 | $294.26 | $288.80 | $294.55 | $288.00 | 326,000 |
| 11/08/2025 | $282.29 | $284.51 | $285.57 | $280.67 | 346,300 |
| 08/08/2025 | $285.87 | $286.63 | $287.65 | $282.93 | 340,200 |
| 07/08/2025 | $276.47 | $276.20 | $277.19 | $272.20 | 472,100 |
| 06/08/2025 | $273.15 | $269.13 | $273.55 | $268.88 | 423,300 |
| 05/08/2025 | $270.83 | $267.85 | $273.17 | $266.12 | 435,500 |
| 01/08/2025 | $268.85 | $272.41 | $273.90 | $264.41 | 512,700 |
| 31/07/2025 | $277.01 | $281.89 | $282.74 | $275.45 | 563,100 |
| 30/07/2025 | $279.97 | $281.89 | $282.30 | $274.52 | 643,200 |
| 29/07/2025 | $278.36 | $277.79 | $282.14 | $273.76 | 797,600 |
| 28/07/2025 | $238.07 | $232.99 | $238.45 | $232.60 | 367,700 |
| 25/07/2025 | $233.29 | $228.86 | $233.45 | $228.50 | 344,200 |
| 24/07/2025 | $223.81 | $226.30 | $227.41 | $223.77 | 322,100 |
| 23/07/2025 | $229.37 | $226.80 | $229.55 | $223.26 | 445,400 |
| 22/07/2025 | $213.32 | $214.32 | $215.33 | $212.51 | 539,700 |
| 21/07/2025 | $223.09 | $222.53 | $225.13 | $220.62 | 424,900 |
Graphs are not available, please refer to the detailed table