Find a quote
CELESTICA INC
521.99 Up 7.91 (1.52 %)
Delayed : 2026/05/11 17:40:00
- Previous close $514.08
- Opening $508.94
- Today High $534.60
- Today Low $507.50
- Price Bid $520.05
- Price Ask $520.05
- 52 Weeks High $591.25
- 52 Weeks Low $133.79
- Size Bid 1
- Size Ask 3
- Volume 308,767
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $521.99 | Up $0.38 | $521.99 | $521.99 | 52,500 |
| 03:59 PM | $521.61 | Down $ -0.30 | $522.25 | $521.38 | 8,500 |
| 03:58 PM | $521.91 | Up $0.07 | $522.28 | $521.76 | 4,500 |
| 03:57 PM | $521.84 | Down $ -0.86 | $522.93 | $521.76 | 5,700 |
| 03:56 PM | $522.70 | Down $ -0.16 | $523.00 | $522.70 | 3,100 |
| 03:55 PM | $522.86 | Up $0.47 | $523.31 | $521.74 | 1,000 |
| 03:54 PM | $522.39 | Up $0.86 | $522.39 | $521.99 | 1,100 |
| 03:53 PM | $521.53 | Down $ -0.66 | $522.54 | $521.53 | 4,500 |
| 03:52 PM | $522.19 | Down $ -0.85 | $523.05 | $522.19 | 3,700 |
| 03:51 PM | $523.04 | Down $ -0.45 | $523.06 | $522.72 | 1,400 |
| 03:50 PM | $523.49 | Down $ -1.08 | $524.46 | $522.81 | 6,600 |
| 03:49 PM | $524.57 | Down $ -0.50 | $525.50 | $524.57 | 1,700 |
| 03:48 PM | $525.07 | Up $0.05 | $525.71 | $525.07 | 600 |
| 03:47 PM | $525.02 | Down $ -0.78 | $525.02 | $525.02 | 100 |
| 03:46 PM | $525.80 | Up $1.22 | $525.80 | $525.80 | 100 |
| 03:45 PM | $524.58 | Down $ -0.67 | $524.58 | $524.58 | 200 |
| 03:44 PM | $525.25 | Up $0.92 | $525.50 | $524.63 | 1,300 |
| 03:43 PM | $524.33 | Down $ -0.17 | $525.00 | $524.33 | 900 |
| 03:42 PM | $524.50 | Down $ -0.29 | $524.64 | $524.41 | 1,500 |
| 03:41 PM | $524.79 | Down $ -0.30 | $524.80 | $524.64 | 600 |
| 03:39 PM | $525.09 | Up $0.69 | $525.09 | $523.92 | 400 |
| 03:39 PM | $525.09 | Up $0.00 | $525.09 | $523.92 | 0 |
| 03:38 PM | $524.40 | Up $0.84 | $524.40 | $524.38 | 200 |
| 03:37 PM | $523.56 | Up $0.00 | $523.56 | $523.56 | 500 |
| 03:36 PM | $523.56 | Up $0.32 | $523.91 | $523.46 | 1,300 |
| 03:35 PM | $523.24 | Down $ -0.37 | $523.24 | $523.11 | 300 |
| 03:34 PM | $523.61 | Down $ -2.47 | $525.99 | $523.61 | 2,300 |
| 03:33 PM | $526.08 | Up $1.35 | $526.08 | $525.66 | 400 |
| 03:32 PM | $524.73 | Down $ -0.02 | $525.00 | $524.73 | 200 |
| 03:31 PM | $524.75 | Up $0.62 | $524.75 | $524.75 | 100 |
| 03:29 PM | $524.13 | Down $ -0.63 | $524.70 | $524.13 | 700 |
| 03:29 PM | $524.13 | Up $0.00 | $524.70 | $524.13 | 0 |
| 03:28 PM | $524.76 | Up $0.37 | $524.76 | $524.76 | 200 |
| 03:26 PM | $524.39 | Up $0.36 | $525.00 | $524.39 | 600 |
| 03:26 PM | $524.39 | Up $0.00 | $525.00 | $524.39 | 0 |
| 03:24 PM | $524.03 | Down $ -0.37 | $524.22 | $524.03 | 500 |
| 03:24 PM | $524.03 | Up $0.00 | $524.22 | $524.03 | 0 |
| 03:23 PM | $524.40 | Up $1.23 | $524.48 | $524.26 | 600 |
| 03:21 PM | $523.17 | Down $ -0.58 | $523.17 | $523.17 | 300 |
| 03:21 PM | $523.17 | Up $0.00 | $523.17 | $523.17 | 0 |
| 03:20 PM | $523.75 | Up $0.20 | $523.75 | $523.75 | 100 |
| 03:19 PM | $523.55 | Up $0.83 | $523.55 | $522.93 | 800 |
| 03:18 PM | $522.72 | Up $0.34 | $522.72 | $522.72 | 200 |
| 03:17 PM | $522.38 | Down $ -0.43 | $523.01 | $522.38 | 300 |
| 03:16 PM | $522.81 | Down $ -1.02 | $522.81 | $522.81 | 100 |
| 03:15 PM | $523.83 | Down $ -1.23 | $523.89 | $523.83 | 500 |
| 03:14 PM | $525.06 | Up $0.18 | $525.06 | $525.06 | 100 |
| 03:13 PM | $524.88 | Down $ -0.41 | $525.11 | $524.88 | 800 |
| 03:11 PM | $525.29 | Down $ -0.81 | $525.31 | $525.29 | 800 |
| 03:11 PM | $525.29 | Up $0.00 | $525.31 | $525.29 | 0 |
| 03:09 PM | $526.10 | Up $0.97 | $526.10 | $526.10 | 100 |
| 03:09 PM | $526.10 | Up $0.00 | $526.10 | $526.10 | 0 |
| 03:07 PM | $525.13 | Down $ -0.59 | $525.34 | $525.13 | 700 |
| 03:07 PM | $525.13 | Up $0.00 | $525.34 | $525.13 | 0 |
| 03:06 PM | $525.72 | Up $0.24 | $525.72 | $525.72 | 100 |
| 03:05 PM | $525.48 | Up $1.62 | $525.48 | $524.48 | 300 |
| 03:02 PM | $523.86 | Down $ -0.49 | $523.86 | $523.86 | 100 |
| 03:02 PM | $523.86 | Up $0.00 | $523.86 | $523.86 | 0 |
| 03:02 PM | $523.86 | Up $0.00 | $523.86 | $523.86 | 0 |
| 03:01 PM | $524.35 | Up $1.43 | $524.35 | $524.00 | 300 |
| 02:59 PM | $522.92 | Down $ -1.28 | $523.81 | $522.92 | 1,000 |
| 02:59 PM | $522.92 | Up $0.00 | $523.81 | $522.92 | 0 |
| 02:57 PM | $524.20 | Down $ -1.10 | $524.71 | $524.19 | 900 |
| 02:57 PM | $524.20 | Up $0.00 | $524.71 | $524.19 | 0 |
| 02:56 PM | $525.30 | Down $ -0.70 | $525.35 | $525.30 | 200 |
| 02:55 PM | $526.00 | Up $1.00 | $526.04 | $525.27 | 1,200 |
| 02:51 PM | $525.00 | Up $1.08 | $525.00 | $524.36 | 800 |
| 02:51 PM | $525.00 | Up $0.00 | $525.00 | $524.36 | 0 |
| 02:51 PM | $525.00 | Up $0.00 | $525.00 | $524.36 | 0 |
| 02:51 PM | $525.00 | Up $0.00 | $525.00 | $524.36 | 0 |
| 02:48 PM | $523.92 | Down $ -0.92 | $523.93 | $523.92 | 300 |
| 02:48 PM | $523.92 | Up $0.00 | $523.93 | $523.92 | 0 |
| 02:48 PM | $523.92 | Up $0.00 | $523.93 | $523.92 | 0 |
| 02:45 PM | $524.84 | Up $0.69 | $524.84 | $523.91 | 200 |
| 02:45 PM | $524.84 | Up $0.00 | $524.84 | $523.91 | 0 |
| 02:45 PM | $524.84 | Up $0.00 | $524.84 | $523.91 | 0 |
| 02:43 PM | $524.15 | Down $ -0.12 | $524.39 | $524.15 | 300 |
| 02:43 PM | $524.15 | Up $0.00 | $524.39 | $524.15 | 0 |
| 02:42 PM | $524.27 | Down $ -0.43 | $524.27 | $524.27 | 200 |
| 02:41 PM | $524.70 | Down $ -0.16 | $524.86 | $524.70 | 300 |
| 02:40 PM | $524.86 | Down $ -0.05 | $525.21 | $524.86 | 300 |
| 02:36 PM | $524.91 | Down $ -0.36 | $525.21 | $524.91 | 600 |
| 02:36 PM | $524.91 | Up $0.00 | $525.21 | $524.91 | 0 |
| 02:36 PM | $524.91 | Up $0.00 | $525.21 | $524.91 | 0 |
| 02:36 PM | $524.91 | Up $0.00 | $525.21 | $524.91 | 0 |
| 02:35 PM | $525.27 | Down $ -0.06 | $525.27 | $525.27 | 200 |
| 02:33 PM | $525.33 | Up $0.83 | $525.33 | $525.12 | 200 |
| 02:33 PM | $525.33 | Up $0.00 | $525.33 | $525.12 | 0 |
| 02:32 PM | $524.50 | Down $ -0.40 | $525.12 | $524.50 | 400 |
| 02:31 PM | $524.90 | Down $ -0.65 | $524.90 | $524.90 | 200 |
| 02:29 PM | $525.55 | Up $0.77 | $525.55 | $525.37 | 200 |
| 02:29 PM | $525.55 | Up $0.00 | $525.55 | $525.37 | 0 |
| 02:27 PM | $524.78 | Down $ -0.67 | $524.78 | $524.59 | 500 |
| 02:27 PM | $524.78 | Up $0.00 | $524.78 | $524.59 | 0 |
| 02:26 PM | $525.45 | Up $0.24 | $525.45 | $525.45 | 100 |
| 02:24 PM | $525.21 | Up $0.60 | $525.21 | $525.15 | 400 |
| 02:24 PM | $525.21 | Up $0.00 | $525.21 | $525.15 | 0 |
| 02:23 PM | $524.61 | Up $0.11 | $525.56 | $524.61 | 500 |
| 02:22 PM | $524.50 | Down $ -1.29 | $525.05 | $524.50 | 700 |
| 02:21 PM | $525.79 | Up $1.91 | $525.79 | $524.86 | 2,100 |
| 02:20 PM | $523.88 | Down $ -0.96 | $524.48 | $523.88 | 2,000 |
| 02:18 PM | $524.84 | Up $1.09 | $524.85 | $524.84 | 200 |
| 02:18 PM | $524.84 | Up $0.00 | $524.85 | $524.84 | 0 |
| 02:15 PM | $523.75 | Down $ -0.75 | $524.50 | $523.75 | 1,700 |
| 02:15 PM | $523.75 | Up $0.00 | $524.50 | $523.75 | 0 |
| 02:15 PM | $523.75 | Up $0.00 | $524.50 | $523.75 | 0 |
| 02:14 PM | $524.50 | Up $1.30 | $524.50 | $522.45 | 400 |
| 02:13 PM | $523.20 | Up $0.91 | $523.20 | $523.20 | 600 |
| 02:12 PM | $522.29 | Down $ -1.05 | $522.39 | $522.29 | 400 |
| 02:11 PM | $523.34 | Up $0.99 | $523.34 | $523.34 | 100 |
| 02:10 PM | $522.35 | Up $0.60 | $522.35 | $522.00 | 200 |
| 02:09 PM | $521.75 | Down $ -0.07 | $521.75 | $521.75 | 700 |
| 02:07 PM | $521.82 | Up $0.27 | $522.49 | $521.51 | 700 |
| 02:07 PM | $521.82 | Up $0.00 | $522.49 | $521.51 | 0 |
| 02:05 PM | $521.55 | Down $ -0.68 | $521.60 | $521.55 | 700 |
| 02:05 PM | $521.55 | Up $0.00 | $521.60 | $521.55 | 0 |
| 02:04 PM | $522.23 | Up $0.79 | $522.23 | $522.23 | 100 |
| 02:01 PM | $521.44 | Up $0.85 | $521.44 | $520.59 | 700 |
| 02:01 PM | $521.44 | Up $0.00 | $521.44 | $520.59 | 0 |
| 02:01 PM | $521.44 | Up $0.00 | $521.44 | $520.59 | 0 |
| 02:00 PM | $520.59 | Down $ -0.41 | $521.00 | $520.59 | 500 |
| 01:59 PM | $521.00 | Down $ -0.93 | $521.55 | $521.00 | 900 |
| 01:58 PM | $521.93 | Up $0.13 | $522.00 | $521.89 | 500 |
| 01:56 PM | $521.80 | Down $ -0.46 | $522.39 | $521.80 | 400 |
| 01:56 PM | $521.80 | Up $0.00 | $522.39 | $521.80 | 0 |
| 01:55 PM | $522.26 | Up $1.53 | $522.26 | $522.26 | 300 |
| 01:53 PM | $520.73 | Down $ -0.03 | $520.76 | $520.73 | 400 |
| 01:53 PM | $520.73 | Up $0.00 | $520.76 | $520.73 | 0 |
| 01:52 PM | $520.76 | Down $ -1.24 | $521.20 | $520.76 | 1,000 |
| 01:51 PM | $522.00 | Up $0.46 | $522.00 | $521.92 | 500 |
| 01:50 PM | $521.54 | Down $ -0.50 | $521.63 | $521.54 | 600 |
| 01:49 PM | $522.04 | Down $ -0.48 | $522.44 | $521.63 | 1,300 |
| 01:47 PM | $522.52 | Up $0.46 | $522.52 | $521.93 | 600 |
| 01:47 PM | $522.52 | Up $0.00 | $522.52 | $521.93 | 0 |
| 01:45 PM | $522.06 | Up $0.60 | $522.06 | $522.06 | 400 |
| 01:45 PM | $522.06 | Up $0.00 | $522.06 | $522.06 | 0 |
| 01:44 PM | $521.46 | Up $0.40 | $521.75 | $521.46 | 500 |
| 01:42 PM | $521.06 | Down $ -1.88 | $522.54 | $521.06 | 1,400 |
| 01:42 PM | $521.06 | Up $0.00 | $522.54 | $521.06 | 0 |
| 01:41 PM | $522.94 | Down $ -0.42 | $522.94 | $522.94 | 100 |
| 01:40 PM | $523.36 | Up $0.36 | $523.36 | $522.50 | 700 |
| 01:39 PM | $523.00 | Up $0.00 | $523.00 | $523.00 | 400 |
| 01:38 PM | $523.00 | Down $ -1.01 | $523.15 | $523.00 | 900 |
| 01:37 PM | $524.01 | Down $ -0.99 | $524.62 | $523.91 | 600 |
| 01:36 PM | $525.00 | Up $0.37 | $525.00 | $525.00 | 100 |
| 01:35 PM | $524.63 | Down $ -0.86 | $524.64 | $524.63 | 200 |
| 01:34 PM | $525.49 | Down $ -0.50 | $525.52 | $525.00 | 800 |
| 01:32 PM | $525.99 | Down $ -1.28 | $527.04 | $525.99 | 1,800 |
| 01:32 PM | $525.99 | Up $0.00 | $527.04 | $525.99 | 0 |
| 01:31 PM | $527.27 | Down $ -0.98 | $527.28 | $527.27 | 700 |
| 01:30 PM | $528.25 | Up $0.25 | $528.25 | $528.19 | 300 |
| 01:28 PM | $528.00 | Up $0.00 | $528.00 | $527.83 | 300 |
| 01:28 PM | $528.00 | Up $0.00 | $528.00 | $527.83 | 0 |
| 01:24 PM | $528.00 | Up $0.56 | $528.00 | $527.14 | 1,000 |
| 01:24 PM | $528.00 | Up $0.00 | $528.00 | $527.14 | 0 |
| 01:24 PM | $528.00 | Up $0.00 | $528.00 | $527.14 | 0 |
| 01:24 PM | $528.00 | Up $0.00 | $528.00 | $527.14 | 0 |
| 01:20 PM | $527.44 | Up $0.44 | $527.44 | $526.50 | 300 |
| 01:20 PM | $527.44 | Up $0.00 | $527.44 | $526.50 | 0 |
| 01:20 PM | $527.44 | Up $0.00 | $527.44 | $526.50 | 0 |
| 01:20 PM | $527.44 | Up $0.00 | $527.44 | $526.50 | 0 |
| 01:19 PM | $527.00 | Down $ -0.10 | $527.00 | $527.00 | 100 |
| 01:18 PM | $527.10 | Up $0.85 | $527.10 | $526.00 | 1,300 |
| 01:17 PM | $526.25 | Down $ -1.67 | $527.90 | $526.25 | 800 |
| 01:16 PM | $527.92 | Down $ -2.08 | $527.98 | $527.92 | 400 |
| 01:14 PM | $530.00 | Up $0.06 | $530.00 | $530.00 | 300 |
| 01:14 PM | $530.00 | Up $0.00 | $530.00 | $530.00 | 0 |
| 01:13 PM | $529.94 | Down $ -0.71 | $529.94 | $528.95 | 1,000 |
| 01:12 PM | $530.65 | Up $0.99 | $530.65 | $529.78 | 300 |
| 01:11 PM | $529.66 | Down $ -0.33 | $530.60 | $529.33 | 3,500 |
| 01:09 PM | $529.99 | Up $0.24 | $529.99 | $529.99 | 100 |
| 01:09 PM | $529.99 | Up $0.00 | $529.99 | $529.99 | 0 |
| 01:08 PM | $529.75 | Up $0.25 | $529.75 | $529.49 | 900 |
| 01:07 PM | $529.50 | Up $0.51 | $529.50 | $529.00 | 500 |
| 01:06 PM | $528.99 | Up $1.33 | $528.99 | $528.70 | 200 |
| 01:01 PM | $527.66 | Down $ -1.11 | $527.66 | $527.66 | 500 |
| 01:01 PM | $527.66 | Up $0.00 | $527.66 | $527.66 | 0 |
| 01:01 PM | $527.66 | Up $0.00 | $527.66 | $527.66 | 0 |
| 01:01 PM | $527.66 | Up $0.00 | $527.66 | $527.66 | 0 |
| 01:01 PM | $527.66 | Up $0.00 | $527.66 | $527.66 | 0 |
| 01:00 PM | $528.77 | Up $0.64 | $528.77 | $528.76 | 600 |
| 12:58 PM | $528.13 | Up $0.13 | $528.79 | $528.13 | 1,300 |
| 12:58 PM | $528.13 | Up $0.00 | $528.79 | $528.13 | 0 |
| 12:53 PM | $528.00 | Up $1.55 | $528.00 | $527.49 | 700 |
| 12:53 PM | $528.00 | Up $0.00 | $528.00 | $527.49 | 0 |
| 12:53 PM | $528.00 | Up $0.00 | $528.00 | $527.49 | 0 |
| 12:53 PM | $528.00 | Up $0.00 | $528.00 | $527.49 | 0 |
| 12:53 PM | $528.00 | Up $0.00 | $528.00 | $527.49 | 0 |
| 12:52 PM | $526.45 | Down $ -0.25 | $526.50 | $526.45 | 200 |
| 12:51 PM | $526.70 | Down $ -0.83 | $526.70 | $526.70 | 100 |
| 12:50 PM | $527.53 | Up $0.46 | $527.53 | $527.51 | 700 |
| 12:47 PM | $527.07 | Up $0.22 | $527.07 | $527.07 | 300 |
| 12:47 PM | $527.07 | Up $0.00 | $527.07 | $527.07 | 0 |
| 12:47 PM | $527.07 | Up $0.00 | $527.07 | $527.07 | 0 |
| 12:45 PM | $526.85 | Up $0.17 | $526.85 | $526.84 | 500 |
| 12:45 PM | $526.85 | Up $0.00 | $526.85 | $526.84 | 0 |
| 12:44 PM | $526.68 | Up $0.60 | $526.68 | $526.68 | 300 |
| 12:43 PM | $526.08 | Up $0.93 | $526.08 | $525.00 | 600 |
| 12:42 PM | $525.15 | Down $ -1.84 | $526.97 | $525.15 | 500 |
| 12:41 PM | $526.99 | Down $ -0.81 | $527.40 | $526.99 | 800 |
| 12:39 PM | $527.80 | Down $ -0.20 | $527.89 | $527.80 | 300 |
| 12:39 PM | $527.80 | Up $0.00 | $527.89 | $527.80 | 0 |
| 12:38 PM | $528.00 | Down $ -1.00 | $528.55 | $528.00 | 400 |
| 12:37 PM | $529.00 | Up $0.56 | $529.00 | $528.72 | 1,100 |
| 12:35 PM | $528.44 | Up $0.46 | $528.44 | $528.20 | 200 |
| 12:35 PM | $528.44 | Up $0.00 | $528.44 | $528.20 | 0 |
| 12:34 PM | $527.98 | Up $0.65 | $527.98 | $527.98 | 100 |
| 12:33 PM | $527.33 | Down $ -0.75 | $528.38 | $527.33 | 500 |
| 12:31 PM | $528.08 | Up $0.98 | $528.08 | $527.31 | 300 |
| 12:31 PM | $528.08 | Up $0.00 | $528.08 | $527.31 | 0 |
| 12:28 PM | $527.10 | Down $ -0.30 | $527.10 | $527.10 | 200 |
| 12:28 PM | $527.10 | Up $0.00 | $527.10 | $527.10 | 0 |
| 12:28 PM | $527.10 | Up $0.00 | $527.10 | $527.10 | 0 |
| 12:26 PM | $527.40 | Down $ -0.98 | $529.00 | $527.40 | 1,200 |
| 12:26 PM | $527.40 | Up $0.00 | $529.00 | $527.40 | 0 |
| 12:25 PM | $528.38 | Up $1.38 | $528.38 | $528.38 | 200 |
| 12:24 PM | $527.00 | Up $0.02 | $527.00 | $526.98 | 700 |
| 12:23 PM | $526.98 | Up $0.83 | $526.98 | $526.42 | 2,200 |
| 12:22 PM | $526.15 | Down $ -1.41 | $527.00 | $526.15 | 500 |
| 12:21 PM | $527.56 | Up $0.49 | $527.56 | $527.00 | 900 |
| 12:20 PM | $527.07 | Down $ -1.33 | $527.92 | $527.07 | 1,500 |
| 12:19 PM | $528.40 | Up $0.38 | $528.40 | $528.03 | 500 |
| 12:17 PM | $528.02 | Down $ -0.34 | $528.02 | $528.00 | 1,100 |
| 12:17 PM | $528.02 | Up $0.00 | $528.02 | $528.00 | 0 |
| 12:16 PM | $528.36 | Down $ -0.97 | $528.43 | $527.94 | 800 |
| 12:14 PM | $529.33 | Up $0.96 | $529.33 | $529.33 | 100 |
| 12:14 PM | $529.33 | Up $0.00 | $529.33 | $529.33 | 0 |
| 12:12 PM | $528.37 | Up $0.37 | $528.37 | $528.36 | 400 |
| 12:12 PM | $528.37 | Up $0.00 | $528.37 | $528.36 | 0 |
| 12:11 PM | $528.00 | Down $ -0.50 | $528.11 | $528.00 | 700 |
| 12:10 PM | $528.50 | Down $ -0.16 | $528.50 | $528.50 | 100 |
| 12:09 PM | $528.66 | Up $0.00 | $529.50 | $528.66 | 500 |
| 12:07 PM | $528.66 | Up $0.52 | $528.66 | $528.65 | 200 |
| 12:07 PM | $528.66 | Up $0.00 | $528.66 | $528.65 | 0 |
| 12:06 PM | $528.14 | Up $0.14 | $528.15 | $528.14 | 400 |
| 12:05 PM | $528.00 | Up $0.00 | $528.00 | $527.83 | 700 |
| 12:02 PM | $528.00 | Up $1.00 | $528.00 | $528.00 | 100 |
| 12:02 PM | $528.00 | Up $0.00 | $528.00 | $528.00 | 0 |
| 12:02 PM | $528.00 | Up $0.00 | $528.00 | $528.00 | 0 |
| 12:01 PM | $527.00 | Down $ -0.61 | $527.00 | $527.00 | 200 |
| 12:00 PM | $527.61 | Up $0.15 | $527.61 | $527.15 | 400 |
| 11:59 AM | $527.46 | Up $0.46 | $527.61 | $527.46 | 400 |
| 11:58 AM | $527.00 | Down $ -1.22 | $527.74 | $526.87 | 1,300 |
| 11:57 AM | $528.22 | Up $0.22 | $528.22 | $527.50 | 1,400 |
| 11:55 AM | $528.00 | Up $0.00 | $528.78 | $528.00 | 400 |
| 11:55 AM | $528.00 | Up $0.00 | $528.78 | $528.00 | 0 |
| 11:54 AM | $528.00 | Down $ -0.31 | $528.50 | $528.00 | 300 |
| 11:53 AM | $528.31 | Up $0.08 | $528.31 | $528.31 | 100 |
| 11:52 AM | $528.23 | Down $ -0.26 | $528.23 | $527.50 | 900 |
| 11:51 AM | $528.49 | Down $ -0.58 | $528.49 | $528.04 | 500 |
| 11:50 AM | $529.07 | Down $ -0.43 | $529.07 | $529.07 | 100 |
| 11:49 AM | $529.50 | Up $0.51 | $529.50 | $529.29 | 400 |
| 11:48 AM | $528.99 | Up $0.46 | $529.00 | $528.50 | 600 |
| 11:47 AM | $528.53 | Up $0.15 | $528.53 | $528.52 | 200 |
| 11:46 AM | $528.38 | Down $ -0.02 | $528.38 | $527.84 | 300 |
| 11:45 AM | $528.40 | Up $1.00 | $528.40 | $528.40 | 300 |
| 11:44 AM | $527.40 | Down $ -0.90 | $528.00 | $527.39 | 900 |
| 11:43 AM | $528.30 | Up $0.33 | $528.30 | $528.30 | 200 |
| 11:42 AM | $527.97 | Up $1.59 | $527.97 | $527.97 | 300 |
| 11:39 AM | $526.38 | Down $ -0.37 | $526.94 | $526.38 | 500 |
| 11:39 AM | $526.38 | Up $0.00 | $526.94 | $526.38 | 0 |
| 11:39 AM | $526.38 | Up $0.00 | $526.94 | $526.38 | 0 |
| 11:37 AM | $526.75 | Up $0.77 | $526.75 | $526.75 | 100 |
| 11:37 AM | $526.75 | Up $0.00 | $526.75 | $526.75 | 0 |
| 11:36 AM | $525.98 | Down $ -2.02 | $528.00 | $525.98 | 1,500 |
| 11:35 AM | $528.00 | Down $ -0.50 | $528.26 | $528.00 | 200 |
| 11:34 AM | $528.50 | Up $0.16 | $528.50 | $528.50 | 200 |
| 11:33 AM | $528.34 | Up $0.24 | $528.34 | $527.22 | 1,200 |
| 11:32 AM | $528.10 | Up $0.60 | $528.10 | $528.04 | 200 |
| 11:30 AM | $527.50 | Up $0.88 | $528.47 | $527.50 | 1,100 |
| 11:30 AM | $527.50 | Up $0.00 | $528.47 | $527.50 | 0 |
| 11:29 AM | $526.63 | Down $ -0.38 | $526.63 | $526.63 | 200 |
| 11:26 AM | $527.00 | Up $1.00 | $527.00 | $527.00 | 100 |
| 11:26 AM | $527.00 | Up $0.00 | $527.00 | $527.00 | 0 |
| 11:26 AM | $527.00 | Up $0.00 | $527.00 | $527.00 | 0 |
| 11:25 AM | $526.00 | Up $0.14 | $526.00 | $526.00 | 100 |
| 11:24 AM | $525.86 | Up $0.00 | $525.86 | $525.86 | 300 |
| 11:21 AM | $525.86 | Down $ -0.26 | $525.86 | $524.44 | 600 |
| 11:21 AM | $525.86 | Up $0.00 | $525.86 | $524.44 | 0 |
| 11:21 AM | $525.86 | Up $0.00 | $525.86 | $524.44 | 0 |
| 11:19 AM | $526.12 | Up $1.12 | $526.12 | $525.40 | 600 |
| 11:19 AM | $526.12 | Up $0.00 | $526.12 | $525.40 | 0 |
| 11:17 AM | $525.00 | Up $0.00 | $525.06 | $525.00 | 900 |
| 11:17 AM | $525.00 | Up $0.00 | $525.06 | $525.00 | 0 |
| 11:16 AM | $525.00 | Down $ -0.53 | $525.00 | $525.00 | 200 |
| 11:15 AM | $525.53 | Down $ -0.81 | $525.74 | $525.53 | 200 |
| 11:14 AM | $526.34 | Down $ -0.66 | $527.00 | $526.34 | 1,200 |
| 11:13 AM | $527.00 | Down $ -2.00 | $527.24 | $527.00 | 600 |
| 11:12 AM | $529.00 | Down $ -0.24 | $529.00 | $529.00 | 800 |
| 11:11 AM | $529.24 | Up $0.96 | $529.24 | $527.26 | 500 |
| 11:10 AM | $528.28 | Down $ -0.11 | $528.37 | $528.28 | 400 |
| 11:09 AM | $528.39 | Down $ -1.20 | $528.39 | $528.39 | 100 |
| 11:08 AM | $529.59 | Up $0.87 | $529.59 | $528.00 | 1,300 |
| 11:07 AM | $528.72 | Down $ -2.71 | $530.06 | $528.72 | 1,000 |
| 11:06 AM | $531.43 | Down $ -3.17 | $532.33 | $531.42 | 800 |
| 11:04 AM | $534.60 | Up $1.14 | $534.60 | $533.21 | 700 |
| 11:04 AM | $534.60 | Up $0.00 | $534.60 | $533.21 | 0 |
| 11:03 AM | $533.46 | Up $0.83 | $533.46 | $533.00 | 800 |
| 11:02 AM | $532.63 | Down $ -1.70 | $533.40 | $532.63 | 800 |
| 11:01 AM | $534.33 | Up $3.58 | $534.33 | $531.90 | 2,100 |
| 11:00 AM | $530.75 | Down $ -0.25 | $531.18 | $530.75 | 200 |
| 10:59 AM | $531.00 | Down $ -0.14 | $531.12 | $531.00 | 1,000 |
| 10:58 AM | $531.14 | Down $ -0.24 | $532.40 | $531.14 | 1,500 |
| 10:57 AM | $531.38 | Up $0.95 | $531.38 | $529.59 | 1,900 |
| 10:55 AM | $530.43 | Up $0.54 | $530.43 | $529.90 | 2,100 |
| 10:55 AM | $530.43 | Up $0.00 | $530.43 | $529.90 | 0 |
| 10:54 AM | $529.89 | Up $3.49 | $529.89 | $528.47 | 1,400 |
| 10:53 AM | $526.40 | Up $2.90 | $528.00 | $523.76 | 5,800 |
| 10:52 AM | $523.50 | Up $1.50 | $523.50 | $523.00 | 500 |
| 10:51 AM | $522.00 | Up $0.33 | $522.00 | $519.85 | 500 |
| 10:49 AM | $521.67 | Up $1.71 | $521.68 | $521.67 | 300 |
| 10:49 AM | $521.67 | Up $0.00 | $521.68 | $521.67 | 0 |
| 10:47 AM | $519.96 | Down $ -0.82 | $520.76 | $519.96 | 600 |
| 10:47 AM | $519.96 | Up $0.00 | $520.76 | $519.96 | 0 |
| 10:46 AM | $520.78 | Down $ -0.22 | $521.40 | $520.78 | 700 |
| 10:44 AM | $521.00 | Up $0.91 | $521.00 | $520.96 | 500 |
| 10:44 AM | $521.00 | Up $0.00 | $521.00 | $520.96 | 0 |
| 10:43 AM | $520.09 | Up $3.09 | $520.99 | $520.00 | 600 |
| 10:41 AM | $517.00 | Down $ -1.03 | $518.00 | $517.00 | 300 |
| 10:41 AM | $517.00 | Up $0.00 | $518.00 | $517.00 | 0 |
| 10:38 AM | $518.03 | Down $ -0.02 | $518.03 | $518.03 | 500 |
| 10:38 AM | $518.03 | Up $0.00 | $518.03 | $518.03 | 0 |
| 10:38 AM | $518.03 | Up $0.00 | $518.03 | $518.03 | 0 |
| 10:37 AM | $518.05 | Up $2.05 | $518.05 | $517.54 | 700 |
| 10:36 AM | $516.00 | Down $ -1.00 | $516.51 | $516.00 | 400 |
| 10:35 AM | $517.00 | Down $ -0.78 | $518.00 | $517.00 | 600 |
| 10:34 AM | $517.78 | Up $0.04 | $517.78 | $517.21 | 1,200 |
| 10:33 AM | $517.74 | Down $ -0.14 | $518.22 | $517.22 | 800 |
| 10:32 AM | $517.88 | Down $ -0.42 | $518.30 | $517.50 | 1,100 |
| 10:31 AM | $518.30 | Down $ -0.19 | $519.70 | $518.30 | 1,600 |
| 10:30 AM | $518.49 | Up $0.00 | $518.49 | $518.49 | 100 |
| 10:29 AM | $518.49 | Down $ -0.50 | $519.41 | $518.49 | 1,200 |
| 10:28 AM | $518.99 | Down $ -2.03 | $521.01 | $518.99 | 1,500 |
| 10:27 AM | $521.02 | Down $ -0.04 | $521.06 | $521.00 | 600 |
| 10:26 AM | $521.06 | Down $ -0.22 | $521.06 | $521.06 | 300 |
| 10:24 AM | $521.28 | Up $1.28 | $521.28 | $521.28 | 100 |
| 10:24 AM | $521.28 | Up $0.00 | $521.28 | $521.28 | 0 |
| 10:23 AM | $520.00 | Down $ -0.79 | $520.29 | $520.00 | 600 |
| 10:22 AM | $520.79 | Up $0.24 | $520.79 | $520.00 | 2,000 |
| 10:21 AM | $520.55 | Down $ -2.52 | $520.80 | $520.55 | 500 |
| 10:18 AM | $523.07 | Down $ -0.57 | $523.07 | $523.07 | 200 |
| 10:18 AM | $523.07 | Up $0.00 | $523.07 | $523.07 | 0 |
| 10:18 AM | $523.07 | Up $0.00 | $523.07 | $523.07 | 0 |
| 10:17 AM | $523.64 | Down $ -0.36 | $525.00 | $523.64 | 2,800 |
| 10:16 AM | $524.00 | Down $ -0.50 | $524.05 | $524.00 | 700 |
| 10:15 AM | $524.50 | Down $ -0.50 | $525.00 | $524.45 | 600 |
| 10:13 AM | $525.00 | Up $1.84 | $525.00 | $524.56 | 200 |
| 10:13 AM | $525.00 | Up $0.00 | $525.00 | $524.56 | 0 |
| 10:12 AM | $523.16 | Up $2.74 | $523.47 | $522.99 | 400 |
| 10:11 AM | $520.42 | Up $0.03 | $520.42 | $520.00 | 900 |
| 10:10 AM | $520.39 | Down $ -2.50 | $522.13 | $520.39 | 300 |
| 10:09 AM | $522.89 | Down $ -1.50 | $522.89 | $522.89 | 200 |
| 10:08 AM | $524.39 | Down $ -1.61 | $524.81 | $524.39 | 900 |
| 10:07 AM | $526.00 | Up $0.60 | $526.00 | $524.80 | 800 |
| 10:06 AM | $525.40 | Down $ -0.50 | $525.40 | $525.00 | 300 |
| 10:05 AM | $525.90 | Up $3.58 | $525.90 | $524.49 | 1,800 |
| 10:02 AM | $522.32 | Down $ -1.68 | $523.80 | $522.32 | 800 |
| 10:02 AM | $522.32 | Up $0.00 | $523.80 | $522.32 | 0 |
| 10:02 AM | $522.32 | Up $0.00 | $523.80 | $522.32 | 0 |
| 10:01 AM | $524.00 | Up $1.00 | $524.00 | $523.69 | 2,000 |
| 10:00 AM | $523.00 | Up $1.61 | $523.69 | $521.99 | 500 |
| 09:59 AM | $521.40 | Down $ -1.60 | $521.64 | $521.40 | 200 |
| 09:58 AM | $522.99 | Up $2.36 | $523.00 | $521.00 | 500 |
| 09:57 AM | $520.63 | Down $ -1.82 | $522.38 | $520.63 | 800 |
| 09:56 AM | $522.45 | Up $2.06 | $522.45 | $521.99 | 1,000 |
| 09:55 AM | $520.39 | Up $1.61 | $520.39 | $519.99 | 700 |
| 09:54 AM | $518.78 | Down $ -0.32 | $519.00 | $518.36 | 300 |
| 09:53 AM | $519.10 | Up $1.10 | $519.10 | $519.10 | 400 |
| 09:51 AM | $518.00 | Up $3.20 | $518.00 | $515.77 | 900 |
| 09:51 AM | $518.00 | Up $0.00 | $518.00 | $515.77 | 0 |
| 09:50 AM | $514.80 | Down $ -0.21 | $516.39 | $514.80 | 1,200 |
| 09:49 AM | $515.01 | Up $2.01 | $516.17 | $515.00 | 400 |
| 09:47 AM | $513.00 | Down $ -1.80 | $513.74 | $513.00 | 1,300 |
| 09:47 AM | $513.00 | Up $0.00 | $513.74 | $513.00 | 0 |
| 09:46 AM | $514.80 | Down $ -3.95 | $519.50 | $514.80 | 1,900 |
| 09:45 AM | $518.75 | Down $ -2.21 | $522.83 | $518.75 | 600 |
| 09:44 AM | $520.96 | Down $ -2.38 | $523.35 | $520.96 | 1,000 |
| 09:43 AM | $523.34 | Up $0.01 | $523.34 | $523.34 | 100 |
| 09:42 AM | $523.33 | Up $2.37 | $524.00 | $522.81 | 1,200 |
| 09:41 AM | $520.96 | Down $ -1.80 | $520.96 | $520.96 | 100 |
| 09:40 AM | $522.76 | Up $2.76 | $522.76 | $520.00 | 800 |
| 09:39 AM | $520.00 | Up $2.77 | $520.00 | $517.48 | 1,000 |
| 09:38 AM | $517.23 | Up $3.47 | $517.23 | $513.05 | 1,100 |
| 09:37 AM | $513.76 | Down $ -2.24 | $514.76 | $512.47 | 1,600 |
| 09:36 AM | $516.00 | Down $ -0.52 | $516.00 | $512.60 | 1,100 |
| 09:35 AM | $516.52 | Down $ -3.48 | $519.40 | $516.52 | 1,100 |
| 09:34 AM | $520.00 | Up $3.00 | $520.00 | $517.72 | 1,100 |
| 09:33 AM | $517.00 | Up $8.03 | $517.00 | $512.22 | 3,100 |
| 09:32 AM | $508.97 | Down $ -3.03 | $510.40 | $508.97 | 600 |
| 09:31 AM | $512.00 | Up $0.28 | $512.00 | $512.00 | 200 |
| 09:30 AM | $511.72 | Down $ -2.36 | $511.72 | $507.50 | 7,900 |
| Previous close | $514.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/05/2026 | $521.99 | $527.40 | $530.65 | $520.59 | 184,300 |
| 08/05/2026 | $514.08 | $514.19 | $525.76 | $512.00 | 356,900 |
| 07/05/2026 | $524.62 | $532.00 | $533.07 | $512.00 | 394,900 |
| 06/05/2026 | $564.36 | $554.60 | $565.00 | $553.27 | 169,000 |
| 05/05/2026 | $569.28 | $575.96 | $579.50 | $566.90 | 241,300 |
| 04/05/2026 | $573.14 | $563.69 | $578.00 | $560.88 | 227,100 |
| 01/05/2026 | $569.51 | $564.50 | $579.16 | $561.39 | 178,900 |
| 30/04/2026 | $557.68 | $530.29 | $558.56 | $529.50 | 372,000 |
| 29/04/2026 | $515.17 | $494.48 | $516.12 | $490.68 | 349,300 |
| 28/04/2026 | $493.22 | $491.59 | $495.90 | $482.00 | 387,100 |
| 27/04/2026 | $576.75 | $559.25 | $576.89 | $555.56 | 248,600 |
| 24/04/2026 | $561.01 | $571.40 | $571.40 | $559.00 | 206,300 |
| 23/04/2026 | $537.48 | $550.58 | $552.32 | $534.11 | 296,000 |
| 22/04/2026 | $549.77 | $550.74 | $556.25 | $548.04 | 211,600 |
| 21/04/2026 | $551.56 | $546.90 | $556.24 | $546.83 | 441,700 |
| 20/04/2026 | $547.52 | $539.73 | $551.00 | $538.75 | 180,500 |
| 17/04/2026 | $542.89 | $536.56 | $545.98 | $535.88 | 232,700 |
| 16/04/2026 | $524.63 | $521.41 | $528.30 | $518.89 | 236,700 |
| 15/04/2026 | $524.80 | $525.02 | $527.91 | $515.15 | 289,200 |
| 14/04/2026 | $529.99 | $531.96 | $539.75 | $528.96 | 282,500 |
| 13/04/2026 | $505.12 | $498.66 | $508.38 | $496.40 | 401,800 |
| 10/04/2026 | $486.28 | $485.19 | $490.57 | $481.39 | 227,300 |
| 09/04/2026 | $453.07 | $442.94 | $453.74 | $442.90 | 296,200 |
| 08/04/2026 | $443.10 | $431.85 | $444.35 | $431.00 | 309,400 |
| 07/04/2026 | $413.53 | $407.53 | $414.02 | $405.63 | 231,800 |
| 06/04/2026 | $406.69 | $402.71 | $408.44 | $399.00 | 204,400 |
| 02/04/2026 | $410.21 | $409.98 | $410.73 | $402.50 | 188,500 |
| 01/04/2026 | $400.29 | $409.11 | $409.72 | $396.96 | 246,500 |
| 31/03/2026 | $392.42 | $369.01 | $393.87 | $369.01 | 481,900 |
| 30/03/2026 | $358.37 | $365.21 | $365.21 | $352.89 | 244,000 |
Graphs are not available, please refer to the detailed table