Find a quote
CELESTICA INC
519.22 Up 13.39 (2.58 %)
Delayed : 2026/09/30 04:10:25
- Previous close $505.83
- Opening $512.75
- Today High $532.33
- Today Low $512.74
- Price Bid $507.00
- Price Ask $507.00
- 52 Weeks High $655.50
- 52 Weeks Low $321.89
- Size Bid 3
- Size Ask 1
- Volume 264,397
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $519.22 | Down $ -0.77 | $519.22 | $519.22 | 57,400 |
| 03:59 PM | $519.99 | Down $ -0.01 | $520.23 | $519.56 | 3,100 |
| 03:58 PM | $520.00 | Up $0.22 | $520.00 | $519.54 | 1,800 |
| 03:57 PM | $519.78 | Up $0.84 | $519.78 | $519.10 | 3,200 |
| 03:56 PM | $518.94 | Down $ -0.20 | $519.10 | $518.81 | 1,300 |
| 03:55 PM | $519.14 | Down $ -0.09 | $519.15 | $518.51 | 3,000 |
| 03:54 PM | $519.23 | Down $ -0.18 | $519.49 | $518.83 | 2,000 |
| 03:53 PM | $519.41 | Up $0.05 | $519.53 | $519.41 | 200 |
| 03:52 PM | $519.36 | Up $0.33 | $519.36 | $518.94 | 3,100 |
| 03:51 PM | $519.03 | Down $ -0.79 | $519.72 | $519.03 | 1,000 |
| 03:50 PM | $519.82 | Down $ -0.21 | $520.57 | $519.22 | 2,600 |
| 03:49 PM | $520.03 | Up $0.06 | $520.03 | $519.49 | 1,200 |
| 03:48 PM | $519.97 | Down $ -1.81 | $521.34 | $519.97 | 1,700 |
| 03:47 PM | $521.78 | Up $0.55 | $521.78 | $521.20 | 900 |
| 03:46 PM | $521.23 | Down $ -0.18 | $521.23 | $520.70 | 1,200 |
| 03:45 PM | $521.41 | Up $0.10 | $521.41 | $521.33 | 800 |
| 03:44 PM | $521.31 | Up $0.14 | $521.31 | $521.31 | 100 |
| 03:42 PM | $521.17 | Up $0.98 | $521.17 | $521.17 | 100 |
| 03:42 PM | $521.17 | Up $0.00 | $521.17 | $521.17 | 0 |
| 03:41 PM | $520.19 | Up $0.30 | $520.19 | $519.98 | 700 |
| 03:40 PM | $519.89 | Up $0.75 | $519.89 | $518.94 | 900 |
| 03:39 PM | $519.14 | Down $ -0.34 | $519.19 | $518.81 | 1,300 |
| 03:36 PM | $519.48 | Down $ -0.44 | $520.30 | $519.48 | 300 |
| 03:36 PM | $519.48 | Up $0.00 | $520.30 | $519.48 | 0 |
| 03:36 PM | $519.48 | Up $0.00 | $520.30 | $519.48 | 0 |
| 03:35 PM | $519.92 | Down $ -0.31 | $519.92 | $519.92 | 100 |
| 03:34 PM | $520.23 | Up $0.23 | $520.23 | $520.06 | 400 |
| 03:33 PM | $520.00 | Down $ -0.79 | $520.22 | $520.00 | 400 |
| 03:32 PM | $520.79 | Up $0.97 | $520.79 | $520.60 | 200 |
| 03:31 PM | $519.82 | Up $0.97 | $519.82 | $519.58 | 700 |
| 03:29 PM | $518.85 | Down $ -0.37 | $519.14 | $518.85 | 300 |
| 03:29 PM | $518.85 | Up $0.00 | $519.14 | $518.85 | 0 |
| 03:28 PM | $519.22 | Up $0.10 | $519.22 | $518.99 | 700 |
| 03:27 PM | $519.12 | Down $ -0.04 | $519.15 | $519.12 | 200 |
| 03:25 PM | $519.16 | Up $1.06 | $519.16 | $518.67 | 300 |
| 03:25 PM | $519.16 | Up $0.00 | $519.16 | $518.67 | 0 |
| 03:24 PM | $518.10 | Up $0.29 | $518.10 | $518.10 | 100 |
| 03:22 PM | $517.81 | Up $0.61 | $517.81 | $517.81 | 100 |
| 03:22 PM | $517.81 | Up $0.00 | $517.81 | $517.81 | 0 |
| 03:20 PM | $517.20 | Down $ -0.03 | $517.20 | $516.85 | 1,600 |
| 03:20 PM | $517.20 | Up $0.00 | $517.20 | $516.85 | 0 |
| 03:19 PM | $517.23 | Down $ -0.62 | $517.26 | $517.23 | 300 |
| 03:18 PM | $517.85 | Down $ -0.28 | $518.00 | $517.85 | 400 |
| 03:17 PM | $518.13 | Up $0.11 | $518.18 | $518.13 | 400 |
| 03:16 PM | $518.02 | Up $0.50 | $518.02 | $517.40 | 1,100 |
| 03:15 PM | $517.53 | Down $ -1.20 | $518.00 | $517.53 | 200 |
| 03:14 PM | $518.72 | Up $0.17 | $518.72 | $518.54 | 300 |
| 03:13 PM | $518.55 | Down $ -0.68 | $518.55 | $518.55 | 100 |
| 03:12 PM | $519.23 | Down $ -0.41 | $519.37 | $519.23 | 900 |
| 03:10 PM | $519.64 | Down $ -0.38 | $519.64 | $519.64 | 200 |
| 03:10 PM | $519.64 | Up $0.00 | $519.64 | $519.64 | 0 |
| 03:09 PM | $520.02 | Down $ -0.34 | $520.02 | $520.02 | 100 |
| 03:08 PM | $520.35 | Down $ -0.02 | $520.82 | $520.35 | 300 |
| 03:04 PM | $520.37 | Down $ -0.07 | $520.89 | $520.35 | 400 |
| 03:04 PM | $520.37 | Up $0.00 | $520.89 | $520.35 | 0 |
| 03:04 PM | $520.37 | Up $0.00 | $520.89 | $520.35 | 0 |
| 03:04 PM | $520.37 | Up $0.00 | $520.89 | $520.35 | 0 |
| 03:03 PM | $520.44 | Up $0.52 | $520.44 | $520.40 | 500 |
| 03:02 PM | $519.92 | Down $ -0.52 | $520.01 | $519.92 | 1,100 |
| 03:00 PM | $520.44 | Down $ -0.62 | $520.44 | $520.44 | 100 |
| 03:00 PM | $520.44 | Up $0.00 | $520.44 | $520.44 | 0 |
| 02:59 PM | $521.06 | Up $0.06 | $521.06 | $521.06 | 100 |
| 02:58 PM | $521.00 | Up $0.80 | $521.00 | $520.51 | 1,000 |
| 02:56 PM | $520.20 | Up $0.05 | $520.26 | $520.20 | 200 |
| 02:56 PM | $520.20 | Up $0.00 | $520.26 | $520.20 | 0 |
| 02:54 PM | $520.15 | Down $ -0.20 | $520.15 | $519.86 | 1,500 |
| 02:54 PM | $520.15 | Up $0.00 | $520.15 | $519.86 | 0 |
| 02:53 PM | $520.35 | Up $0.02 | $520.46 | $520.35 | 200 |
| 02:51 PM | $520.33 | Up $0.10 | $520.45 | $520.33 | 300 |
| 02:51 PM | $520.33 | Up $0.00 | $520.45 | $520.33 | 0 |
| 02:50 PM | $520.23 | Down $ -1.16 | $520.23 | $520.23 | 100 |
| 02:45 PM | $521.39 | Up $0.39 | $521.39 | $521.38 | 200 |
| 02:45 PM | $521.39 | Up $0.00 | $521.39 | $521.38 | 0 |
| 02:45 PM | $521.39 | Up $0.00 | $521.39 | $521.38 | 0 |
| 02:45 PM | $521.39 | Up $0.00 | $521.39 | $521.38 | 0 |
| 02:45 PM | $521.39 | Up $0.00 | $521.39 | $521.38 | 0 |
| 02:44 PM | $521.00 | Down $ -0.41 | $521.07 | $521.00 | 500 |
| 02:43 PM | $521.41 | Up $0.23 | $521.41 | $521.41 | 100 |
| 02:42 PM | $521.18 | Down $ -0.40 | $521.20 | $521.18 | 700 |
| 02:41 PM | $521.58 | Up $0.57 | $521.58 | $521.52 | 200 |
| 02:40 PM | $521.01 | Up $0.56 | $521.01 | $521.00 | 400 |
| 02:39 PM | $520.45 | Up $0.29 | $520.45 | $520.37 | 200 |
| 02:38 PM | $520.16 | Up $0.16 | $520.16 | $520.14 | 200 |
| 02:37 PM | $520.00 | Up $0.63 | $520.02 | $519.78 | 400 |
| 02:36 PM | $519.37 | Up $0.28 | $519.37 | $519.37 | 100 |
| 02:35 PM | $519.09 | Down $ -0.35 | $519.09 | $519.09 | 100 |
| 02:32 PM | $519.44 | Down $ -0.28 | $519.44 | $519.44 | 100 |
| 02:32 PM | $519.44 | Up $0.00 | $519.44 | $519.44 | 0 |
| 02:32 PM | $519.44 | Up $0.00 | $519.44 | $519.44 | 0 |
| 02:31 PM | $519.72 | Down $ -0.26 | $519.83 | $519.72 | 400 |
| 02:30 PM | $519.98 | Up $0.99 | $520.46 | $519.50 | 1,600 |
| 02:29 PM | $518.99 | Down $ -0.40 | $519.18 | $518.99 | 400 |
| 02:28 PM | $519.39 | Up $0.05 | $519.39 | $519.30 | 200 |
| 02:27 PM | $519.34 | Up $0.58 | $519.34 | $519.01 | 400 |
| 02:25 PM | $518.76 | Up $0.28 | $519.00 | $518.75 | 600 |
| 02:25 PM | $518.76 | Up $0.00 | $519.00 | $518.75 | 0 |
| 02:24 PM | $518.48 | Down $ -0.02 | $518.53 | $518.48 | 300 |
| 02:22 PM | $518.50 | Up $0.22 | $518.50 | $518.27 | 500 |
| 02:22 PM | $518.50 | Up $0.00 | $518.50 | $518.27 | 0 |
| 02:21 PM | $518.28 | Up $0.25 | $518.29 | $518.26 | 300 |
| 02:20 PM | $518.03 | Up $0.14 | $518.03 | $517.96 | 200 |
| 02:19 PM | $517.89 | Up $0.25 | $517.89 | $517.78 | 200 |
| 02:12 PM | $517.64 | Down $ -0.47 | $517.86 | $517.64 | 500 |
| 02:12 PM | $517.64 | Up $0.00 | $517.86 | $517.64 | 0 |
| 02:12 PM | $517.64 | Up $0.00 | $517.86 | $517.64 | 0 |
| 02:12 PM | $517.64 | Up $0.00 | $517.86 | $517.64 | 0 |
| 02:12 PM | $517.64 | Up $0.00 | $517.86 | $517.64 | 0 |
| 02:12 PM | $517.64 | Up $0.00 | $517.86 | $517.64 | 0 |
| 02:12 PM | $517.64 | Up $0.00 | $517.86 | $517.64 | 0 |
| 02:11 PM | $518.11 | Up $0.10 | $518.11 | $518.11 | 100 |
| 02:10 PM | $518.01 | Down $ -0.07 | $518.39 | $518.01 | 300 |
| 02:09 PM | $518.08 | Up $0.63 | $518.08 | $518.00 | 1,200 |
| 02:08 PM | $517.45 | Up $0.67 | $517.67 | $517.45 | 900 |
| 02:05 PM | $516.78 | Up $0.53 | $516.78 | $516.50 | 500 |
| 02:05 PM | $516.78 | Up $0.00 | $516.78 | $516.50 | 0 |
| 02:05 PM | $516.78 | Up $0.00 | $516.78 | $516.50 | 0 |
| 02:04 PM | $516.25 | Up $0.64 | $516.25 | $516.07 | 500 |
| 02:03 PM | $515.61 | Down $ -0.60 | $515.61 | $515.61 | 100 |
| 02:02 PM | $516.21 | Down $ -0.43 | $516.39 | $516.21 | 400 |
| 02:01 PM | $516.64 | Up $0.41 | $516.64 | $516.39 | 200 |
| 02:00 PM | $516.23 | Up $1.23 | $517.00 | $514.89 | 2,100 |
| 01:57 PM | $515.00 | Up $0.50 | $515.00 | $514.83 | 300 |
| 01:57 PM | $515.00 | Up $0.00 | $515.00 | $514.83 | 0 |
| 01:57 PM | $515.00 | Up $0.00 | $515.00 | $514.83 | 0 |
| 01:53 PM | $514.50 | Down $ -0.50 | $515.00 | $514.50 | 300 |
| 01:53 PM | $514.50 | Up $0.00 | $515.00 | $514.50 | 0 |
| 01:53 PM | $514.50 | Up $0.00 | $515.00 | $514.50 | 0 |
| 01:53 PM | $514.50 | Up $0.00 | $515.00 | $514.50 | 0 |
| 01:52 PM | $515.00 | Down $ -0.50 | $515.39 | $515.00 | 1,800 |
| 01:49 PM | $515.50 | Down $ -0.84 | $515.50 | $515.50 | 100 |
| 01:49 PM | $515.50 | Up $0.00 | $515.50 | $515.50 | 0 |
| 01:49 PM | $515.50 | Up $0.00 | $515.50 | $515.50 | 0 |
| 01:46 PM | $516.34 | Up $0.45 | $516.34 | $516.34 | 100 |
| 01:46 PM | $516.34 | Up $0.00 | $516.34 | $516.34 | 0 |
| 01:46 PM | $516.34 | Up $0.00 | $516.34 | $516.34 | 0 |
| 01:42 PM | $515.89 | Up $0.01 | $515.89 | $515.50 | 500 |
| 01:42 PM | $515.89 | Up $0.00 | $515.89 | $515.50 | 0 |
| 01:42 PM | $515.89 | Up $0.00 | $515.89 | $515.50 | 0 |
| 01:42 PM | $515.89 | Up $0.00 | $515.89 | $515.50 | 0 |
| 01:41 PM | $515.88 | Up $0.68 | $515.88 | $515.55 | 400 |
| 01:40 PM | $515.20 | Down $ -0.35 | $515.41 | $515.20 | 400 |
| 01:39 PM | $515.55 | Down $ -0.22 | $515.55 | $515.41 | 200 |
| 01:37 PM | $515.77 | Down $ -0.10 | $515.81 | $515.77 | 200 |
| 01:37 PM | $515.77 | Up $0.00 | $515.81 | $515.77 | 0 |
| 01:36 PM | $515.87 | Down $ -0.49 | $515.87 | $515.87 | 100 |
| 01:33 PM | $516.36 | Up $0.01 | $516.36 | $516.36 | 100 |
| 01:33 PM | $516.36 | Up $0.00 | $516.36 | $516.36 | 0 |
| 01:33 PM | $516.36 | Up $0.00 | $516.36 | $516.36 | 0 |
| 01:32 PM | $516.35 | Up $0.42 | $516.35 | $516.35 | 100 |
| 01:31 PM | $515.93 | Down $ -0.18 | $516.08 | $515.93 | 300 |
| 01:30 PM | $516.11 | Down $ -0.37 | $516.11 | $516.11 | 100 |
| 01:29 PM | $516.48 | Down $ -0.02 | $516.48 | $516.48 | 100 |
| 01:28 PM | $516.50 | Down $ -0.28 | $516.50 | $516.50 | 100 |
| 01:26 PM | $516.78 | Down $ -0.11 | $516.82 | $516.77 | 700 |
| 01:26 PM | $516.78 | Up $0.00 | $516.82 | $516.77 | 0 |
| 01:25 PM | $516.89 | Up $0.80 | $516.89 | $516.89 | 200 |
| 01:21 PM | $516.09 | Down $ -0.44 | $516.09 | $516.09 | 100 |
| 01:21 PM | $516.09 | Up $0.00 | $516.09 | $516.09 | 0 |
| 01:21 PM | $516.09 | Up $0.00 | $516.09 | $516.09 | 0 |
| 01:21 PM | $516.09 | Up $0.00 | $516.09 | $516.09 | 0 |
| 01:20 PM | $516.53 | Up $0.03 | $516.53 | $516.52 | 400 |
| 01:17 PM | $516.50 | Down $ -0.45 | $516.71 | $516.50 | 200 |
| 01:17 PM | $516.50 | Up $0.00 | $516.71 | $516.50 | 0 |
| 01:17 PM | $516.50 | Up $0.00 | $516.71 | $516.50 | 0 |
| 01:16 PM | $516.95 | Down $ -1.05 | $517.75 | $516.95 | 400 |
| 01:15 PM | $518.00 | Up $0.44 | $518.00 | $517.99 | 2,800 |
| 01:13 PM | $517.56 | Up $0.14 | $517.56 | $517.32 | 600 |
| 01:13 PM | $517.56 | Up $0.00 | $517.56 | $517.32 | 0 |
| 01:11 PM | $517.42 | Up $0.39 | $517.42 | $517.33 | 200 |
| 01:11 PM | $517.42 | Up $0.00 | $517.42 | $517.33 | 0 |
| 01:10 PM | $517.03 | Up $0.23 | $517.16 | $516.87 | 600 |
| 01:09 PM | $516.81 | Up $0.22 | $516.81 | $516.81 | 100 |
| 01:07 PM | $516.58 | Up $1.44 | $516.63 | $516.58 | 200 |
| 01:07 PM | $516.58 | Up $0.00 | $516.63 | $516.58 | 0 |
| 01:03 PM | $515.14 | Down $ -0.16 | $515.19 | $515.14 | 200 |
| 01:03 PM | $515.14 | Up $0.00 | $515.19 | $515.14 | 0 |
| 01:03 PM | $515.14 | Up $0.00 | $515.19 | $515.14 | 0 |
| 01:03 PM | $515.14 | Up $0.00 | $515.19 | $515.14 | 0 |
| 01:02 PM | $515.30 | Down $ -0.43 | $515.47 | $515.25 | 400 |
| 01:00 PM | $515.73 | Up $0.07 | $516.00 | $515.73 | 600 |
| 01:00 PM | $515.73 | Up $0.00 | $516.00 | $515.73 | 0 |
| 12:59 PM | $515.66 | Up $0.00 | $515.66 | $515.66 | 100 |
| 12:58 PM | $515.66 | Up $1.34 | $515.66 | $515.16 | 300 |
| 12:56 PM | $514.32 | Up $0.02 | $514.32 | $514.00 | 700 |
| 12:56 PM | $514.32 | Up $0.00 | $514.32 | $514.00 | 0 |
| 12:55 PM | $514.30 | Down $ -0.50 | $514.30 | $514.30 | 100 |
| 12:52 PM | $514.80 | Down $ -0.40 | $514.90 | $514.80 | 200 |
| 12:52 PM | $514.80 | Up $0.00 | $514.90 | $514.80 | 0 |
| 12:52 PM | $514.80 | Up $0.00 | $514.90 | $514.80 | 0 |
| 12:49 PM | $515.20 | Down $ -0.19 | $515.40 | $515.20 | 300 |
| 12:49 PM | $515.20 | Up $0.00 | $515.40 | $515.20 | 0 |
| 12:49 PM | $515.20 | Up $0.00 | $515.40 | $515.20 | 0 |
| 12:47 PM | $515.39 | Up $0.55 | $515.39 | $515.39 | 100 |
| 12:47 PM | $515.39 | Up $0.00 | $515.39 | $515.39 | 0 |
| 12:45 PM | $514.84 | Down $ -0.27 | $514.89 | $514.69 | 700 |
| 12:45 PM | $514.84 | Up $0.00 | $514.89 | $514.69 | 0 |
| 12:43 PM | $515.11 | Down $ -0.78 | $515.47 | $515.11 | 600 |
| 12:43 PM | $515.11 | Up $0.00 | $515.47 | $515.11 | 0 |
| 12:42 PM | $515.89 | Up $0.25 | $515.89 | $515.49 | 200 |
| 12:41 PM | $515.64 | Down $ -0.26 | $515.64 | $515.64 | 100 |
| 12:40 PM | $515.90 | Down $ -0.45 | $515.90 | $515.90 | 100 |
| 12:37 PM | $516.35 | Up $0.67 | $516.35 | $515.79 | 500 |
| 12:37 PM | $516.35 | Up $0.00 | $516.35 | $515.79 | 0 |
| 12:37 PM | $516.35 | Up $0.00 | $516.35 | $515.79 | 0 |
| 12:34 PM | $515.68 | Down $ -0.43 | $515.95 | $515.68 | 200 |
| 12:34 PM | $515.68 | Up $0.00 | $515.95 | $515.68 | 0 |
| 12:34 PM | $515.68 | Up $0.00 | $515.95 | $515.68 | 0 |
| 12:33 PM | $516.11 | Down $ -0.59 | $516.11 | $516.11 | 100 |
| 12:32 PM | $516.70 | Up $0.53 | $516.70 | $516.50 | 200 |
| 12:31 PM | $516.17 | Up $0.53 | $516.17 | $515.98 | 400 |
| 12:30 PM | $515.64 | Down $ -0.44 | $516.24 | $515.64 | 800 |
| 12:25 PM | $516.08 | Up $0.87 | $516.08 | $516.08 | 100 |
| 12:25 PM | $516.08 | Up $0.00 | $516.08 | $516.08 | 0 |
| 12:25 PM | $516.08 | Up $0.00 | $516.08 | $516.08 | 0 |
| 12:25 PM | $516.08 | Up $0.00 | $516.08 | $516.08 | 0 |
| 12:25 PM | $516.08 | Up $0.00 | $516.08 | $516.08 | 0 |
| 12:23 PM | $515.21 | Up $0.21 | $515.21 | $515.21 | 100 |
| 12:23 PM | $515.21 | Up $0.00 | $515.21 | $515.21 | 0 |
| 12:21 PM | $515.00 | Down $ -1.13 | $516.07 | $515.00 | 2,400 |
| 12:21 PM | $515.00 | Up $0.00 | $516.07 | $515.00 | 0 |
| 12:20 PM | $516.13 | Up $0.32 | $516.13 | $516.13 | 1,300 |
| 12:18 PM | $515.81 | Down $ -0.15 | $515.81 | $515.74 | 300 |
| 12:18 PM | $515.81 | Up $0.00 | $515.81 | $515.74 | 0 |
| 12:16 PM | $515.96 | Down $ -0.14 | $516.30 | $515.96 | 1,500 |
| 12:16 PM | $515.96 | Up $0.00 | $516.30 | $515.96 | 0 |
| 12:15 PM | $516.10 | Down $ -0.55 | $516.10 | $516.09 | 200 |
| 12:13 PM | $516.65 | Down $ -0.82 | $517.00 | $516.65 | 700 |
| 12:13 PM | $516.65 | Up $0.00 | $517.00 | $516.65 | 0 |
| 12:12 PM | $517.47 | Down $ -0.50 | $517.47 | $517.47 | 100 |
| 12:11 PM | $517.97 | Down $ -0.41 | $518.31 | $517.97 | 600 |
| 12:10 PM | $518.38 | Up $0.28 | $518.38 | $518.38 | 200 |
| 12:07 PM | $518.10 | Up $0.32 | $518.10 | $518.10 | 100 |
| 12:07 PM | $518.10 | Up $0.00 | $518.10 | $518.10 | 0 |
| 12:07 PM | $518.10 | Up $0.00 | $518.10 | $518.10 | 0 |
| 12:05 PM | $517.78 | Down $ -0.17 | $517.88 | $517.78 | 300 |
| 12:05 PM | $517.78 | Up $0.00 | $517.88 | $517.78 | 0 |
| 12:04 PM | $517.95 | Down $ -0.05 | $517.95 | $517.95 | 100 |
| 12:02 PM | $518.00 | Up $0.75 | $518.00 | $517.74 | 300 |
| 12:02 PM | $518.00 | Up $0.00 | $518.00 | $517.74 | 0 |
| 12:00 PM | $517.25 | Up $0.22 | $517.25 | $517.25 | 100 |
| 12:00 PM | $517.25 | Up $0.00 | $517.25 | $517.25 | 0 |
| 11:55 AM | $517.03 | Down $ -0.61 | $517.04 | $517.03 | 200 |
| 11:55 AM | $517.03 | Up $0.00 | $517.04 | $517.03 | 0 |
| 11:55 AM | $517.03 | Up $0.00 | $517.04 | $517.03 | 0 |
| 11:55 AM | $517.03 | Up $0.00 | $517.04 | $517.03 | 0 |
| 11:55 AM | $517.03 | Up $0.00 | $517.04 | $517.03 | 0 |
| 11:54 AM | $517.64 | Up $0.96 | $517.64 | $516.64 | 300 |
| 11:52 AM | $516.68 | Down $ -0.97 | $516.75 | $516.68 | 200 |
| 11:52 AM | $516.68 | Up $0.00 | $516.75 | $516.68 | 0 |
| 11:51 AM | $517.65 | Down $ -0.49 | $517.65 | $517.65 | 100 |
| 11:50 AM | $518.14 | Down $ -0.63 | $518.14 | $518.14 | 100 |
| 11:49 AM | $518.77 | Up $0.81 | $518.77 | $518.00 | 200 |
| 11:48 AM | $517.96 | Up $0.08 | $517.96 | $517.96 | 100 |
| 11:47 AM | $517.88 | Up $0.10 | $517.88 | $516.41 | 1,900 |
| 11:46 AM | $517.78 | Down $ -0.10 | $517.78 | $517.78 | 100 |
| 11:45 AM | $517.88 | Up $0.32 | $517.88 | $517.88 | 100 |
| 11:44 AM | $517.56 | Up $0.99 | $517.56 | $517.34 | 500 |
| 11:42 AM | $516.57 | Up $0.57 | $516.57 | $516.15 | 600 |
| 11:42 AM | $516.57 | Up $0.00 | $516.57 | $516.15 | 0 |
| 11:40 AM | $516.00 | Up $0.15 | $516.00 | $516.00 | 100 |
| 11:40 AM | $516.00 | Up $0.00 | $516.00 | $516.00 | 0 |
| 11:39 AM | $515.85 | Down $ -0.38 | $516.01 | $515.85 | 400 |
| 11:38 AM | $516.23 | Up $0.37 | $516.23 | $515.88 | 400 |
| 11:37 AM | $515.86 | Up $0.51 | $515.86 | $515.86 | 100 |
| 11:36 AM | $515.35 | Up $0.18 | $515.35 | $515.35 | 600 |
| 11:34 AM | $515.17 | Up $0.75 | $515.17 | $515.17 | 100 |
| 11:34 AM | $515.17 | Up $0.00 | $515.17 | $515.17 | 0 |
| 11:33 AM | $514.42 | Up $0.72 | $514.42 | $513.94 | 600 |
| 11:32 AM | $513.70 | Down $ -0.47 | $514.04 | $513.70 | 400 |
| 11:31 AM | $514.17 | Down $ -0.50 | $514.17 | $514.17 | 100 |
| 11:30 AM | $514.67 | Down $ -0.63 | $514.81 | $514.67 | 600 |
| 11:29 AM | $515.30 | Up $0.01 | $515.30 | $515.30 | 100 |
| 11:28 AM | $515.29 | Up $0.41 | $515.29 | $515.12 | 400 |
| 11:26 AM | $514.88 | Up $0.63 | $514.88 | $514.57 | 200 |
| 11:26 AM | $514.88 | Up $0.00 | $514.88 | $514.57 | 0 |
| 11:25 AM | $514.25 | Down $ -0.46 | $514.48 | $513.70 | 1,000 |
| 11:24 AM | $514.71 | Up $0.23 | $514.71 | $514.71 | 100 |
| 11:23 AM | $514.48 | Up $0.10 | $515.01 | $514.48 | 300 |
| 11:22 AM | $514.38 | Up $0.38 | $514.38 | $514.38 | 100 |
| 11:21 AM | $514.00 | Down $ -2.49 | $515.39 | $514.00 | 1,400 |
| 11:20 AM | $516.49 | Down $ -1.01 | $517.27 | $516.49 | 1,500 |
| 11:19 AM | $517.50 | Up $0.40 | $517.50 | $517.50 | 400 |
| 11:17 AM | $517.10 | Up $0.09 | $517.10 | $517.10 | 100 |
| 11:17 AM | $517.10 | Up $0.00 | $517.10 | $517.10 | 0 |
| 11:16 AM | $517.01 | Down $ -0.79 | $517.35 | $517.01 | 200 |
| 11:15 AM | $517.80 | Up $0.09 | $518.15 | $517.80 | 500 |
| 11:14 AM | $517.71 | Up $0.48 | $517.71 | $517.71 | 100 |
| 11:13 AM | $517.23 | Up $1.81 | $517.23 | $516.24 | 500 |
| 11:12 AM | $515.42 | Down $ -2.58 | $517.01 | $515.42 | 1,700 |
| 11:11 AM | $518.00 | Down $ -0.77 | $518.05 | $518.00 | 1,100 |
| 11:10 AM | $518.77 | Up $0.02 | $518.78 | $518.77 | 200 |
| 11:09 AM | $518.75 | Down $ -1.25 | $520.24 | $518.75 | 400 |
| 11:08 AM | $520.00 | Down $ -0.71 | $520.12 | $520.00 | 1,300 |
| 11:05 AM | $520.71 | Down $ -1.29 | $521.67 | $520.71 | 1,100 |
| 11:05 AM | $520.71 | Up $0.00 | $521.67 | $520.71 | 0 |
| 11:05 AM | $520.71 | Up $0.00 | $521.67 | $520.71 | 0 |
| 11:04 AM | $522.00 | Down $ -0.09 | $522.00 | $522.00 | 300 |
| 11:03 AM | $522.09 | Down $ -1.20 | $522.09 | $522.00 | 1,200 |
| 11:01 AM | $523.29 | Down $ -0.01 | $523.29 | $523.29 | 100 |
| 11:01 AM | $523.29 | Up $0.00 | $523.29 | $523.29 | 0 |
| 11:00 AM | $523.30 | Down $ -0.61 | $523.30 | $523.02 | 500 |
| 10:58 AM | $523.91 | Down $ -1.01 | $523.91 | $523.86 | 600 |
| 10:58 AM | $523.91 | Up $0.00 | $523.91 | $523.86 | 0 |
| 10:57 AM | $524.92 | Up $1.05 | $524.92 | $524.71 | 400 |
| 10:56 AM | $523.87 | Down $ -0.79 | $523.87 | $523.87 | 100 |
| 10:55 AM | $524.66 | Down $ -0.21 | $524.66 | $524.08 | 300 |
| 10:53 AM | $524.87 | Down $ -0.65 | $524.88 | $524.87 | 400 |
| 10:53 AM | $524.87 | Up $0.00 | $524.88 | $524.87 | 0 |
| 10:52 AM | $525.52 | Up $2.52 | $525.52 | $524.96 | 1,400 |
| 10:50 AM | $523.00 | Down $ -0.31 | $523.00 | $522.43 | 200 |
| 10:50 AM | $523.00 | Up $0.00 | $523.00 | $522.43 | 0 |
| 10:48 AM | $523.31 | Up $0.08 | $523.31 | $523.30 | 200 |
| 10:48 AM | $523.31 | Up $0.00 | $523.31 | $523.30 | 0 |
| 10:47 AM | $523.23 | Up $0.12 | $523.23 | $523.23 | 100 |
| 10:44 AM | $523.11 | Up $0.62 | $523.11 | $522.01 | 200 |
| 10:44 AM | $523.11 | Up $0.00 | $523.11 | $522.01 | 0 |
| 10:44 AM | $523.11 | Up $0.00 | $523.11 | $522.01 | 0 |
| 10:43 AM | $522.49 | Up $0.49 | $522.49 | $522.49 | 100 |
| 10:42 AM | $522.00 | Down $ -0.86 | $523.47 | $522.00 | 600 |
| 10:41 AM | $522.86 | Down $ -0.62 | $522.86 | $522.86 | 200 |
| 10:40 AM | $523.48 | Up $0.67 | $523.49 | $523.48 | 200 |
| 10:37 AM | $522.81 | Down $ -0.09 | $522.81 | $522.79 | 300 |
| 10:37 AM | $522.81 | Up $0.00 | $522.81 | $522.79 | 0 |
| 10:37 AM | $522.81 | Up $0.00 | $522.81 | $522.79 | 0 |
| 10:36 AM | $522.90 | Down $ -0.50 | $523.59 | $522.90 | 400 |
| 10:35 AM | $523.40 | Down $ -0.02 | $523.52 | $523.40 | 2,900 |
| 10:34 AM | $523.42 | Up $0.34 | $523.42 | $523.42 | 100 |
| 10:33 AM | $523.08 | Up $0.43 | $523.08 | $523.08 | 100 |
| 10:32 AM | $522.65 | Down $ -1.35 | $523.37 | $522.65 | 1,200 |
| 10:31 AM | $524.00 | Down $ -1.65 | $525.27 | $524.00 | 600 |
| 10:30 AM | $525.65 | Down $ -0.16 | $526.00 | $525.65 | 2,200 |
| 10:29 AM | $525.81 | Up $0.39 | $525.81 | $525.81 | 200 |
| 10:28 AM | $525.42 | Up $0.21 | $525.55 | $524.99 | 500 |
| 10:27 AM | $525.21 | Down $ -0.41 | $525.21 | $525.21 | 100 |
| 10:26 AM | $525.62 | Down $ -0.20 | $526.20 | $525.62 | 400 |
| 10:25 AM | $525.82 | Up $0.00 | $525.82 | $525.82 | 100 |
| 10:24 AM | $525.82 | Down $ -0.02 | $525.82 | $525.51 | 300 |
| 10:23 AM | $525.84 | Down $ -0.57 | $526.60 | $525.84 | 200 |
| 10:22 AM | $526.41 | Up $1.32 | $526.41 | $526.22 | 200 |
| 10:20 AM | $525.09 | Up $0.03 | $525.09 | $525.09 | 100 |
| 10:20 AM | $525.09 | Up $0.00 | $525.09 | $525.09 | 0 |
| 10:18 AM | $525.06 | Up $1.31 | $525.06 | $525.00 | 600 |
| 10:18 AM | $525.06 | Up $0.00 | $525.06 | $525.00 | 0 |
| 10:16 AM | $523.75 | Up $0.75 | $523.75 | $523.54 | 500 |
| 10:16 AM | $523.75 | Up $0.00 | $523.75 | $523.54 | 0 |
| 10:15 AM | $523.00 | Down $ -0.41 | $523.43 | $523.00 | 1,000 |
| 10:14 AM | $523.41 | Up $0.05 | $523.59 | $523.41 | 300 |
| 10:13 AM | $523.36 | Up $0.03 | $523.36 | $523.36 | 100 |
| 10:12 AM | $523.33 | Up $0.33 | $523.33 | $522.00 | 600 |
| 10:11 AM | $523.00 | Down $ -1.58 | $523.00 | $523.00 | 300 |
| 10:09 AM | $524.58 | Up $0.00 | $524.97 | $524.58 | 1,200 |
| 10:09 AM | $524.58 | Up $0.00 | $524.97 | $524.58 | 0 |
| 10:07 AM | $524.58 | Up $0.58 | $524.58 | $524.58 | 100 |
| 10:07 AM | $524.58 | Up $0.00 | $524.58 | $524.58 | 0 |
| 10:06 AM | $524.00 | Up $0.10 | $524.00 | $523.59 | 400 |
| 10:05 AM | $523.90 | Up $0.00 | $523.90 | $523.08 | 400 |
| 10:04 AM | $523.90 | Down $ -0.31 | $524.04 | $523.90 | 500 |
| 10:03 AM | $524.21 | Down $ -0.79 | $524.21 | $524.00 | 700 |
| 10:02 AM | $525.00 | Down $ -1.40 | $525.67 | $525.00 | 2,000 |
| 10:01 AM | $526.40 | Down $ -1.74 | $527.86 | $526.39 | 800 |
| 10:00 AM | $528.14 | Down $ -0.91 | $528.14 | $528.14 | 200 |
| 09:59 AM | $529.05 | Down $ -1.73 | $530.04 | $529.05 | 300 |
| 09:58 AM | $530.78 | Up $1.11 | $530.78 | $530.42 | 200 |
| 09:57 AM | $529.67 | Up $0.07 | $529.67 | $529.00 | 400 |
| 09:56 AM | $529.60 | Down $ -0.90 | $529.96 | $529.60 | 600 |
| 09:55 AM | $530.50 | Up $0.90 | $530.50 | $530.00 | 600 |
| 09:54 AM | $529.60 | Up $0.55 | $529.60 | $529.60 | 300 |
| 09:53 AM | $529.05 | Up $2.05 | $529.60 | $527.99 | 1,600 |
| 09:51 AM | $527.00 | Up $1.78 | $527.00 | $527.00 | 100 |
| 09:51 AM | $527.00 | Up $0.00 | $527.00 | $527.00 | 0 |
| 09:50 AM | $525.22 | Down $ -0.78 | $525.22 | $524.80 | 400 |
| 09:49 AM | $526.00 | Down $ -0.77 | $526.03 | $526.00 | 500 |
| 09:48 AM | $526.77 | Up $0.53 | $526.77 | $526.77 | 100 |
| 09:47 AM | $526.24 | Up $2.24 | $527.50 | $524.25 | 1,500 |
| 09:46 AM | $524.00 | Down $ -0.52 | $524.97 | $524.00 | 200 |
| 09:45 AM | $524.52 | Down $ -1.92 | $525.42 | $524.52 | 500 |
| 09:44 AM | $526.44 | Down $ -2.06 | $528.00 | $526.44 | 600 |
| 09:43 AM | $528.50 | Up $3.68 | $528.50 | $525.50 | 800 |
| 09:42 AM | $524.82 | Down $ -1.27 | $526.00 | $524.82 | 2,300 |
| 09:41 AM | $526.09 | Down $ -4.87 | $530.14 | $525.51 | 4,300 |
| 09:40 AM | $530.96 | Up $2.43 | $530.96 | $530.00 | 900 |
| 09:39 AM | $528.53 | Up $0.00 | $528.53 | $527.56 | 1,100 |
| 09:38 AM | $528.53 | Down $ -3.77 | $530.86 | $528.53 | 1,800 |
| 09:37 AM | $532.30 | Up $6.24 | $532.33 | $527.59 | 6,200 |
| 09:36 AM | $526.06 | Down $ -0.57 | $528.98 | $526.06 | 1,100 |
| 09:35 AM | $526.63 | Up $3.31 | $528.98 | $523.23 | 7,300 |
| 09:34 AM | $523.32 | Down $ -2.30 | $524.53 | $523.32 | 1,500 |
| 09:33 AM | $525.62 | Up $2.62 | $527.00 | $521.92 | 5,300 |
| 09:32 AM | $523.00 | Up $4.00 | $523.00 | $517.99 | 5,900 |
| 09:31 AM | $519.00 | Up $4.26 | $519.00 | $515.40 | 1,500 |
| 09:30 AM | $514.74 | Up $8.91 | $517.25 | $512.74 | 6,300 |
| Previous close | $505.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/09/2026 | $519.22 | $517.25 | $521.78 | $514.00 | 144,900 |
| 28/09/2026 | $505.83 | $499.79 | $508.33 | $497.67 | 205,300 |
| 25/09/2026 | $516.68 | $524.52 | $529.56 | $516.25 | 237,100 |
| 24/09/2026 | $527.94 | $518.14 | $535.49 | $517.02 | 360,500 |
| 23/09/2026 | $510.77 | $516.37 | $517.25 | $507.21 | 212,700 |
| 22/09/2026 | $501.72 | $494.65 | $504.76 | $490.82 | 370,200 |
| 21/09/2026 | $483.09 | $482.33 | $487.01 | $479.84 | 171,300 |
| 18/09/2026 | $465.13 | $467.84 | $470.34 | $460.58 | 523,800 |
| 17/09/2026 | $461.88 | $468.00 | $468.45 | $461.00 | 163,300 |
| 16/09/2026 | $452.39 | $452.74 | $460.01 | $446.01 | 321,100 |
| 15/09/2026 | $440.22 | $439.82 | $443.69 | $436.77 | 212,800 |
| 14/09/2026 | $439.70 | $446.21 | $447.05 | $439.25 | 237,100 |
| 11/09/2026 | $480.23 | $478.22 | $480.93 | $470.50 | 226,900 |
| 10/09/2026 | $450.34 | $455.39 | $455.57 | $447.20 | 135,500 |
| 09/09/2026 | $460.18 | $475.27 | $478.16 | $458.60 | 299,200 |
| 08/09/2026 | $454.60 | $459.50 | $463.54 | $453.52 | 278,900 |
| 04/09/2026 | $432.45 | $435.80 | $436.33 | $427.10 | 136,200 |
| 03/09/2026 | $427.53 | $416.38 | $433.11 | $416.38 | 344,200 |
| 02/09/2026 | $384.25 | $396.48 | $397.18 | $379.66 | 325,500 |
| 01/09/2026 | $407.11 | $411.07 | $411.30 | $403.41 | 143,800 |
| 31/08/2026 | $415.84 | $415.39 | $416.10 | $411.78 | 384,200 |
| 28/08/2026 | $415.52 | $419.84 | $420.31 | $415.24 | 129,000 |
| 27/08/2026 | $439.76 | $441.05 | $445.33 | $438.50 | 234,700 |
| 26/08/2026 | $426.16 | $425.95 | $430.00 | $424.80 | 105,500 |
| 25/08/2026 | $423.57 | $417.56 | $424.57 | $412.91 | 293,000 |
| 24/08/2026 | $407.36 | $408.30 | $412.38 | $406.50 | 272,900 |
| 21/08/2026 | $407.67 | $408.15 | $413.13 | $405.93 | 181,400 |
| 20/08/2026 | $416.76 | $410.74 | $419.67 | $408.87 | 166,700 |
| 19/08/2026 | $416.59 | $418.11 | $420.14 | $415.25 | 499,500 |
| 18/08/2026 | $431.98 | $439.27 | $439.27 | $429.45 | 294,600 |
Graphs are not available, please refer to the detailed table