Find a quote
CELESTICA INC
509.88 Up 7.34 (1.44 %)
Delayed : 2026/07/10 17:40:00
- Previous close $502.54
- Opening $500.99
- Today High $511.89
- Today Low $492.20
- Price Bid $506.54
- Price Ask $506.54
- 52 Weeks High $655.50
- 52 Weeks Low $209.50
- Size Bid 1
- Size Ask 1
- Volume 178,566
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $509.88 | Up $0.01 | $509.88 | $509.88 | 52,600 |
| 03:59 PM | $509.87 | Down $ -0.38 | $510.80 | $509.31 | 3,700 |
| 03:58 PM | $510.25 | Down $ -0.08 | $510.37 | $509.73 | 1,100 |
| 03:57 PM | $510.33 | Down $ -0.26 | $511.37 | $510.01 | 2,200 |
| 03:56 PM | $510.59 | Down $ -1.15 | $511.28 | $510.59 | 600 |
| 03:55 PM | $511.74 | Up $0.72 | $511.74 | $510.91 | 1,800 |
| 03:54 PM | $511.02 | Up $0.63 | $511.02 | $509.98 | 1,000 |
| 03:53 PM | $510.39 | Up $0.12 | $510.90 | $510.22 | 2,500 |
| 03:52 PM | $510.27 | Down $ -0.32 | $510.59 | $510.24 | 400 |
| 03:51 PM | $510.59 | Down $ -0.35 | $510.59 | $510.30 | 1,200 |
| 03:50 PM | $510.94 | Up $1.00 | $511.06 | $510.53 | 2,000 |
| 03:49 PM | $509.94 | Down $ -1.02 | $510.96 | $509.94 | 900 |
| 03:48 PM | $510.96 | Down $ -0.33 | $511.89 | $510.96 | 1,600 |
| 03:47 PM | $511.29 | Up $0.97 | $511.29 | $509.98 | 1,400 |
| 03:46 PM | $510.32 | Down $ -0.96 | $511.00 | $510.32 | 1,400 |
| 03:45 PM | $511.28 | Up $0.31 | $511.28 | $510.52 | 500 |
| 03:44 PM | $510.97 | Down $ -0.35 | $510.97 | $510.74 | 300 |
| 03:43 PM | $511.32 | Up $0.53 | $511.32 | $511.27 | 200 |
| 03:42 PM | $510.79 | Down $ -0.77 | $511.57 | $510.79 | 700 |
| 03:41 PM | $511.56 | Up $1.52 | $511.57 | $509.86 | 2,900 |
| 03:40 PM | $510.04 | Up $0.36 | $510.04 | $509.53 | 600 |
| 03:39 PM | $509.68 | Up $0.13 | $509.68 | $509.68 | 100 |
| 03:38 PM | $509.55 | Down $ -0.19 | $509.55 | $509.55 | 100 |
| 03:37 PM | $509.74 | Up $0.46 | $509.74 | $509.73 | 500 |
| 03:36 PM | $509.28 | Down $ -0.92 | $509.28 | $509.28 | 200 |
| 03:35 PM | $510.20 | Up $0.53 | $510.20 | $509.67 | 3,500 |
| 03:34 PM | $509.67 | Up $0.80 | $509.67 | $508.86 | 1,900 |
| 03:32 PM | $508.87 | Up $0.27 | $509.34 | $508.87 | 1,600 |
| 03:32 PM | $508.87 | Up $0.00 | $509.34 | $508.87 | 0 |
| 03:31 PM | $508.60 | Up $1.07 | $508.60 | $508.50 | 200 |
| 03:30 PM | $507.53 | Down $ -0.97 | $507.58 | $507.53 | 300 |
| 03:29 PM | $508.50 | Up $0.50 | $508.50 | $508.00 | 500 |
| 03:28 PM | $508.00 | Up $0.50 | $508.00 | $507.50 | 1,400 |
| 03:26 PM | $507.50 | Up $0.00 | $507.50 | $507.00 | 500 |
| 03:26 PM | $507.50 | Up $0.00 | $507.50 | $507.00 | 0 |
| 03:25 PM | $507.50 | Up $0.59 | $507.50 | $507.50 | 100 |
| 03:24 PM | $506.91 | Down $ -0.33 | $507.50 | $506.91 | 200 |
| 03:21 PM | $507.24 | Down $ -0.36 | $507.41 | $507.24 | 300 |
| 03:21 PM | $507.24 | Up $0.00 | $507.41 | $507.24 | 0 |
| 03:21 PM | $507.24 | Up $0.00 | $507.41 | $507.24 | 0 |
| 03:20 PM | $507.60 | Down $ -0.30 | $507.60 | $507.60 | 200 |
| 03:19 PM | $507.90 | Up $0.20 | $507.90 | $507.90 | 100 |
| 03:18 PM | $507.70 | Up $1.43 | $507.70 | $507.00 | 800 |
| 03:17 PM | $506.27 | Down $ -0.43 | $506.27 | $506.27 | 100 |
| 03:16 PM | $506.70 | Up $0.43 | $506.73 | $506.70 | 400 |
| 03:15 PM | $506.27 | Down $ -0.46 | $506.27 | $506.27 | 100 |
| 03:14 PM | $506.73 | Up $0.20 | $506.73 | $506.73 | 100 |
| 03:13 PM | $506.53 | Up $2.20 | $506.53 | $506.21 | 300 |
| 03:11 PM | $504.33 | Down $ -0.42 | $504.33 | $504.33 | 100 |
| 03:11 PM | $504.33 | Up $0.00 | $504.33 | $504.33 | 0 |
| 03:09 PM | $504.75 | Down $ -1.08 | $504.75 | $504.75 | 100 |
| 03:09 PM | $504.75 | Up $0.00 | $504.75 | $504.75 | 0 |
| 03:08 PM | $505.83 | Up $0.50 | $505.83 | $505.32 | 200 |
| 03:07 PM | $505.33 | Down $ -0.66 | $505.33 | $505.32 | 200 |
| 03:05 PM | $505.99 | Up $1.14 | $506.06 | $505.99 | 700 |
| 03:05 PM | $505.99 | Up $0.00 | $506.06 | $505.99 | 0 |
| 03:03 PM | $504.85 | Down $ -0.20 | $505.90 | $504.85 | 1,100 |
| 03:03 PM | $504.85 | Up $0.00 | $505.90 | $504.85 | 0 |
| 03:00 PM | $505.05 | Up $0.05 | $505.05 | $505.05 | 100 |
| 03:00 PM | $505.05 | Up $0.00 | $505.05 | $505.05 | 0 |
| 03:00 PM | $505.05 | Up $0.00 | $505.05 | $505.05 | 0 |
| 02:57 PM | $505.00 | Up $1.49 | $505.00 | $505.00 | 100 |
| 02:57 PM | $505.00 | Up $0.00 | $505.00 | $505.00 | 0 |
| 02:57 PM | $505.00 | Up $0.00 | $505.00 | $505.00 | 0 |
| 02:50 PM | $503.51 | Down $ -0.23 | $505.10 | $503.51 | 200 |
| 02:50 PM | $503.51 | Up $0.00 | $505.10 | $503.51 | 0 |
| 02:50 PM | $503.51 | Up $0.00 | $505.10 | $503.51 | 0 |
| 02:50 PM | $503.51 | Up $0.00 | $505.10 | $503.51 | 0 |
| 02:50 PM | $503.51 | Up $0.00 | $505.10 | $503.51 | 0 |
| 02:50 PM | $503.51 | Up $0.00 | $505.10 | $503.51 | 0 |
| 02:50 PM | $503.51 | Up $0.00 | $505.10 | $503.51 | 0 |
| 02:46 PM | $503.74 | Up $0.00 | $503.74 | $503.74 | 100 |
| 02:46 PM | $503.74 | Up $0.00 | $503.74 | $503.74 | 0 |
| 02:46 PM | $503.74 | Up $0.00 | $503.74 | $503.74 | 0 |
| 02:46 PM | $503.74 | Up $0.00 | $503.74 | $503.74 | 0 |
| 02:44 PM | $503.74 | Down $ -0.06 | $503.74 | $503.74 | 100 |
| 02:44 PM | $503.74 | Up $0.00 | $503.74 | $503.74 | 0 |
| 02:37 PM | $503.80 | Down $ -1.69 | $505.12 | $503.80 | 1,100 |
| 02:37 PM | $503.80 | Up $0.00 | $505.12 | $503.80 | 0 |
| 02:37 PM | $503.80 | Up $0.00 | $505.12 | $503.80 | 0 |
| 02:37 PM | $503.80 | Up $0.00 | $505.12 | $503.80 | 0 |
| 02:37 PM | $503.80 | Up $0.00 | $505.12 | $503.80 | 0 |
| 02:37 PM | $503.80 | Up $0.00 | $505.12 | $503.80 | 0 |
| 02:37 PM | $503.80 | Up $0.00 | $505.12 | $503.80 | 0 |
| 02:32 PM | $505.49 | Up $0.57 | $505.49 | $505.49 | 100 |
| 02:32 PM | $505.49 | Up $0.00 | $505.49 | $505.49 | 0 |
| 02:32 PM | $505.49 | Up $0.00 | $505.49 | $505.49 | 0 |
| 02:32 PM | $505.49 | Up $0.00 | $505.49 | $505.49 | 0 |
| 02:32 PM | $505.49 | Up $0.00 | $505.49 | $505.49 | 0 |
| 02:27 PM | $504.92 | Down $ -0.08 | $504.92 | $504.92 | 100 |
| 02:27 PM | $504.92 | Up $0.00 | $504.92 | $504.92 | 0 |
| 02:27 PM | $504.92 | Up $0.00 | $504.92 | $504.92 | 0 |
| 02:27 PM | $504.92 | Up $0.00 | $504.92 | $504.92 | 0 |
| 02:27 PM | $504.92 | Up $0.00 | $504.92 | $504.92 | 0 |
| 02:26 PM | $505.00 | Down $ -0.41 | $505.00 | $505.00 | 100 |
| 02:24 PM | $505.41 | Up $1.38 | $505.41 | $504.38 | 500 |
| 02:24 PM | $505.41 | Up $0.00 | $505.41 | $504.38 | 0 |
| 02:22 PM | $504.03 | Down $ -0.23 | $504.03 | $504.03 | 100 |
| 02:22 PM | $504.03 | Up $0.00 | $504.03 | $504.03 | 0 |
| 02:17 PM | $504.26 | Down $ -0.74 | $505.00 | $504.26 | 500 |
| 02:17 PM | $504.26 | Up $0.00 | $505.00 | $504.26 | 0 |
| 02:17 PM | $504.26 | Up $0.00 | $505.00 | $504.26 | 0 |
| 02:17 PM | $504.26 | Up $0.00 | $505.00 | $504.26 | 0 |
| 02:17 PM | $504.26 | Up $0.00 | $505.00 | $504.26 | 0 |
| 02:16 PM | $505.00 | Down $ -1.13 | $505.02 | $505.00 | 300 |
| 02:09 PM | $506.13 | Up $0.11 | $506.13 | $506.13 | 100 |
| 02:09 PM | $506.13 | Up $0.00 | $506.13 | $506.13 | 0 |
| 02:09 PM | $506.13 | Up $0.00 | $506.13 | $506.13 | 0 |
| 02:09 PM | $506.13 | Up $0.00 | $506.13 | $506.13 | 0 |
| 02:09 PM | $506.13 | Up $0.00 | $506.13 | $506.13 | 0 |
| 02:09 PM | $506.13 | Up $0.00 | $506.13 | $506.13 | 0 |
| 02:09 PM | $506.13 | Up $0.00 | $506.13 | $506.13 | 0 |
| 02:05 PM | $506.02 | Up $1.01 | $506.09 | $505.88 | 600 |
| 02:05 PM | $506.02 | Up $0.00 | $506.09 | $505.88 | 0 |
| 02:05 PM | $506.02 | Up $0.00 | $506.09 | $505.88 | 0 |
| 02:05 PM | $506.02 | Up $0.00 | $506.09 | $505.88 | 0 |
| 02:03 PM | $505.01 | Down $ -0.30 | $505.01 | $505.01 | 100 |
| 02:03 PM | $505.01 | Up $0.00 | $505.01 | $505.01 | 0 |
| 01:58 PM | $505.31 | Down $ -0.30 | $505.31 | $505.31 | 100 |
| 01:58 PM | $505.31 | Up $0.00 | $505.31 | $505.31 | 0 |
| 01:58 PM | $505.31 | Up $0.00 | $505.31 | $505.31 | 0 |
| 01:58 PM | $505.31 | Up $0.00 | $505.31 | $505.31 | 0 |
| 01:58 PM | $505.31 | Up $0.00 | $505.31 | $505.31 | 0 |
| 01:57 PM | $505.61 | Down $ -0.43 | $506.05 | $505.61 | 200 |
| 01:55 PM | $506.04 | Down $ -1.31 | $506.04 | $506.04 | 100 |
| 01:55 PM | $506.04 | Up $0.00 | $506.04 | $506.04 | 0 |
| 01:50 PM | $507.35 | Up $0.35 | $507.35 | $507.35 | 200 |
| 01:50 PM | $507.35 | Up $0.00 | $507.35 | $507.35 | 0 |
| 01:50 PM | $507.35 | Up $0.00 | $507.35 | $507.35 | 0 |
| 01:50 PM | $507.35 | Up $0.00 | $507.35 | $507.35 | 0 |
| 01:50 PM | $507.35 | Up $0.00 | $507.35 | $507.35 | 0 |
| 01:49 PM | $507.00 | Up $0.14 | $507.00 | $507.00 | 400 |
| 01:48 PM | $506.86 | Down $ -0.10 | $506.88 | $506.86 | 500 |
| 01:45 PM | $506.96 | Down $ -0.02 | $506.96 | $506.96 | 100 |
| 01:45 PM | $506.96 | Up $0.00 | $506.96 | $506.96 | 0 |
| 01:45 PM | $506.96 | Up $0.00 | $506.96 | $506.96 | 0 |
| 01:41 PM | $506.98 | Up $0.39 | $506.98 | $506.98 | 100 |
| 01:41 PM | $506.98 | Up $0.00 | $506.98 | $506.98 | 0 |
| 01:41 PM | $506.98 | Up $0.00 | $506.98 | $506.98 | 0 |
| 01:41 PM | $506.98 | Up $0.00 | $506.98 | $506.98 | 0 |
| 01:38 PM | $506.59 | Up $0.63 | $506.59 | $506.59 | 100 |
| 01:38 PM | $506.59 | Up $0.00 | $506.59 | $506.59 | 0 |
| 01:38 PM | $506.59 | Up $0.00 | $506.59 | $506.59 | 0 |
| 01:27 PM | $505.96 | Up $0.06 | $505.96 | $505.96 | 100 |
| 01:27 PM | $505.96 | Up $0.00 | $505.96 | $505.96 | 0 |
| 01:27 PM | $505.96 | Up $0.00 | $505.96 | $505.96 | 0 |
| 01:27 PM | $505.96 | Up $0.00 | $505.96 | $505.96 | 0 |
| 01:27 PM | $505.96 | Up $0.00 | $505.96 | $505.96 | 0 |
| 01:27 PM | $505.96 | Up $0.00 | $505.96 | $505.96 | 0 |
| 01:27 PM | $505.96 | Up $0.00 | $505.96 | $505.96 | 0 |
| 01:27 PM | $505.96 | Up $0.00 | $505.96 | $505.96 | 0 |
| 01:27 PM | $505.96 | Up $0.00 | $505.96 | $505.96 | 0 |
| 01:27 PM | $505.96 | Up $0.00 | $505.96 | $505.96 | 0 |
| 01:27 PM | $505.96 | Up $0.00 | $505.96 | $505.96 | 0 |
| 01:25 PM | $505.90 | Up $0.38 | $506.53 | $505.90 | 1,000 |
| 01:25 PM | $505.90 | Up $0.00 | $506.53 | $505.90 | 0 |
| 01:22 PM | $505.52 | Up $0.12 | $505.52 | $505.52 | 200 |
| 01:22 PM | $505.52 | Up $0.00 | $505.52 | $505.52 | 0 |
| 01:22 PM | $505.52 | Up $0.00 | $505.52 | $505.52 | 0 |
| 01:20 PM | $505.40 | Up $0.44 | $505.68 | $505.40 | 300 |
| 01:20 PM | $505.40 | Up $0.00 | $505.68 | $505.40 | 0 |
| 01:19 PM | $504.96 | Down $ -0.22 | $505.20 | $504.87 | 400 |
| 01:15 PM | $505.18 | Up $1.29 | $505.18 | $504.49 | 500 |
| 01:15 PM | $505.18 | Up $0.00 | $505.18 | $504.49 | 0 |
| 01:15 PM | $505.18 | Up $0.00 | $505.18 | $504.49 | 0 |
| 01:15 PM | $505.18 | Up $0.00 | $505.18 | $504.49 | 0 |
| 01:05 PM | $503.89 | Down $ -1.43 | $504.00 | $503.89 | 200 |
| 01:05 PM | $503.89 | Up $0.00 | $504.00 | $503.89 | 0 |
| 01:05 PM | $503.89 | Up $0.00 | $504.00 | $503.89 | 0 |
| 01:05 PM | $503.89 | Up $0.00 | $504.00 | $503.89 | 0 |
| 01:05 PM | $503.89 | Up $0.00 | $504.00 | $503.89 | 0 |
| 01:05 PM | $503.89 | Up $0.00 | $504.00 | $503.89 | 0 |
| 01:05 PM | $503.89 | Up $0.00 | $504.00 | $503.89 | 0 |
| 01:05 PM | $503.89 | Up $0.00 | $504.00 | $503.89 | 0 |
| 01:05 PM | $503.89 | Up $0.00 | $504.00 | $503.89 | 0 |
| 01:05 PM | $503.89 | Up $0.00 | $504.00 | $503.89 | 0 |
| 01:03 PM | $505.32 | Down $ -1.01 | $506.20 | $504.98 | 1,100 |
| 01:03 PM | $505.32 | Up $0.00 | $506.20 | $504.98 | 0 |
| 01:01 PM | $506.33 | Up $0.25 | $506.33 | $506.33 | 100 |
| 01:01 PM | $506.33 | Up $0.00 | $506.33 | $506.33 | 0 |
| 12:55 PM | $506.08 | Down $ -0.65 | $506.11 | $506.08 | 200 |
| 12:55 PM | $506.08 | Up $0.00 | $506.11 | $506.08 | 0 |
| 12:55 PM | $506.08 | Up $0.00 | $506.11 | $506.08 | 0 |
| 12:55 PM | $506.08 | Up $0.00 | $506.11 | $506.08 | 0 |
| 12:55 PM | $506.08 | Up $0.00 | $506.11 | $506.08 | 0 |
| 12:55 PM | $506.08 | Up $0.00 | $506.11 | $506.08 | 0 |
| 12:54 PM | $506.73 | Up $0.10 | $506.73 | $506.65 | 400 |
| 12:52 PM | $506.64 | Down $ -0.03 | $506.64 | $506.64 | 100 |
| 12:52 PM | $506.64 | Up $0.00 | $506.64 | $506.64 | 0 |
| 12:51 PM | $506.66 | Down $ -0.24 | $506.67 | $506.66 | 200 |
| 12:48 PM | $506.90 | Down $ -0.10 | $507.17 | $506.90 | 500 |
| 12:48 PM | $506.90 | Up $0.00 | $507.17 | $506.90 | 0 |
| 12:48 PM | $506.90 | Up $0.00 | $507.17 | $506.90 | 0 |
| 12:46 PM | $507.00 | Down $ -0.44 | $507.00 | $506.93 | 600 |
| 12:46 PM | $507.00 | Up $0.00 | $507.00 | $506.93 | 0 |
| 12:43 PM | $507.44 | Up $1.36 | $507.44 | $507.44 | 100 |
| 12:43 PM | $507.44 | Up $0.00 | $507.44 | $507.44 | 0 |
| 12:43 PM | $507.44 | Up $0.00 | $507.44 | $507.44 | 0 |
| 12:42 PM | $506.08 | Down $ -0.22 | $506.08 | $506.08 | 900 |
| 12:39 PM | $506.30 | Down $ -0.70 | $506.30 | $506.30 | 100 |
| 12:39 PM | $506.30 | Up $0.00 | $506.30 | $506.30 | 0 |
| 12:39 PM | $506.30 | Up $0.00 | $506.30 | $506.30 | 0 |
| 12:37 PM | $507.00 | Down $ -0.59 | $507.00 | $506.62 | 200 |
| 12:37 PM | $507.00 | Up $0.00 | $507.00 | $506.62 | 0 |
| 12:36 PM | $507.59 | Up $0.59 | $507.70 | $507.59 | 1,200 |
| 12:35 PM | $507.00 | Up $0.16 | $507.00 | $507.00 | 200 |
| 12:34 PM | $506.84 | Up $1.34 | $506.84 | $506.84 | 100 |
| 12:33 PM | $505.50 | Down $ -0.50 | $506.76 | $505.50 | 1,000 |
| 12:30 PM | $506.00 | Down $ -0.46 | $506.00 | $506.00 | 100 |
| 12:30 PM | $506.00 | Up $0.00 | $506.00 | $506.00 | 0 |
| 12:30 PM | $506.00 | Up $0.00 | $506.00 | $506.00 | 0 |
| 12:28 PM | $506.46 | Up $0.69 | $506.64 | $506.46 | 400 |
| 12:28 PM | $506.46 | Up $0.00 | $506.64 | $506.46 | 0 |
| 12:24 PM | $505.77 | Down $ -0.85 | $506.62 | $505.77 | 300 |
| 12:24 PM | $505.77 | Up $0.00 | $506.62 | $505.77 | 0 |
| 12:24 PM | $505.77 | Up $0.00 | $506.62 | $505.77 | 0 |
| 12:24 PM | $505.77 | Up $0.00 | $506.62 | $505.77 | 0 |
| 12:23 PM | $506.62 | Down $ -0.18 | $506.62 | $506.62 | 100 |
| 12:22 PM | $506.80 | Down $ -0.75 | $506.88 | $506.80 | 200 |
| 12:19 PM | $507.55 | Up $0.93 | $507.55 | $507.11 | 200 |
| 12:19 PM | $507.55 | Up $0.00 | $507.55 | $507.11 | 0 |
| 12:19 PM | $507.55 | Up $0.00 | $507.55 | $507.11 | 0 |
| 12:18 PM | $506.62 | Up $0.35 | $507.00 | $506.62 | 600 |
| 12:17 PM | $506.27 | Down $ -0.20 | $506.97 | $506.27 | 200 |
| 12:16 PM | $506.47 | Up $0.47 | $506.47 | $505.55 | 500 |
| 12:11 PM | $506.00 | Down $ -1.67 | $506.46 | $506.00 | 700 |
| 12:11 PM | $506.00 | Up $0.00 | $506.46 | $506.00 | 0 |
| 12:11 PM | $506.00 | Up $0.00 | $506.46 | $506.00 | 0 |
| 12:11 PM | $506.00 | Up $0.00 | $506.46 | $506.00 | 0 |
| 12:11 PM | $506.00 | Up $0.00 | $506.46 | $506.00 | 0 |
| 12:05 PM | $507.67 | Up $0.40 | $508.21 | $507.67 | 1,200 |
| 12:05 PM | $507.67 | Up $0.00 | $508.21 | $507.67 | 0 |
| 12:05 PM | $507.67 | Up $0.00 | $508.21 | $507.67 | 0 |
| 12:05 PM | $507.67 | Up $0.00 | $508.21 | $507.67 | 0 |
| 12:05 PM | $507.67 | Up $0.00 | $508.21 | $507.67 | 0 |
| 12:05 PM | $507.67 | Up $0.00 | $508.21 | $507.67 | 0 |
| 12:04 PM | $507.27 | Up $1.27 | $507.67 | $507.27 | 1,000 |
| 12:00 PM | $506.00 | Up $0.55 | $506.00 | $506.00 | 100 |
| 12:00 PM | $506.00 | Up $0.00 | $506.00 | $506.00 | 0 |
| 12:00 PM | $506.00 | Up $0.00 | $506.00 | $506.00 | 0 |
| 12:00 PM | $506.00 | Up $0.00 | $506.00 | $506.00 | 0 |
| 11:59 AM | $505.45 | Up $1.13 | $505.88 | $504.57 | 900 |
| 11:56 AM | $504.32 | Down $ -0.98 | $504.62 | $504.32 | 1,000 |
| 11:56 AM | $504.32 | Up $0.00 | $504.62 | $504.32 | 0 |
| 11:56 AM | $504.32 | Up $0.00 | $504.62 | $504.32 | 0 |
| 11:54 AM | $505.30 | Up $0.79 | $505.30 | $504.83 | 500 |
| 11:54 AM | $505.30 | Up $0.00 | $505.30 | $504.83 | 0 |
| 11:53 AM | $504.51 | Down $ -0.38 | $504.51 | $504.51 | 100 |
| 11:52 AM | $504.89 | Up $1.08 | $505.05 | $504.89 | 800 |
| 11:51 AM | $503.81 | Down $ -0.41 | $503.81 | $503.81 | 100 |
| 11:50 AM | $504.22 | Up $0.39 | $504.41 | $504.22 | 200 |
| 11:48 AM | $503.83 | Down $ -0.36 | $504.29 | $503.83 | 200 |
| 11:48 AM | $503.83 | Up $0.00 | $504.29 | $503.83 | 0 |
| 11:47 AM | $504.19 | Down $ -0.10 | $504.19 | $504.19 | 200 |
| 11:46 AM | $504.29 | Up $1.43 | $504.29 | $503.51 | 300 |
| 11:45 AM | $502.86 | Up $0.67 | $502.86 | $502.86 | 100 |
| 11:43 AM | $502.19 | Up $0.72 | $502.19 | $501.46 | 300 |
| 11:43 AM | $502.19 | Up $0.00 | $502.19 | $501.46 | 0 |
| 11:42 AM | $501.47 | Down $ -0.73 | $501.97 | $501.47 | 200 |
| 11:41 AM | $502.20 | Down $ -0.07 | $502.20 | $502.20 | 200 |
| 11:39 AM | $502.27 | Down $ -1.13 | $503.40 | $502.27 | 200 |
| 11:39 AM | $502.27 | Up $0.00 | $503.40 | $502.27 | 0 |
| 11:38 AM | $503.40 | Down $ -0.97 | $504.37 | $503.40 | 300 |
| 11:37 AM | $504.37 | Up $0.80 | $504.37 | $504.00 | 800 |
| 11:36 AM | $503.57 | Down $ -0.31 | $504.02 | $503.00 | 600 |
| 11:35 AM | $503.88 | Down $ -1.38 | $504.76 | $503.88 | 900 |
| 11:34 AM | $505.25 | Up $0.60 | $505.25 | $505.10 | 900 |
| 11:33 AM | $504.66 | Down $ -0.24 | $505.00 | $504.66 | 300 |
| 11:31 AM | $504.89 | Down $ -0.31 | $504.94 | $504.89 | 200 |
| 11:31 AM | $504.89 | Up $0.00 | $504.94 | $504.89 | 0 |
| 11:29 AM | $505.20 | Up $0.20 | $505.20 | $505.15 | 400 |
| 11:29 AM | $505.20 | Up $0.00 | $505.20 | $505.15 | 0 |
| 11:28 AM | $505.00 | Up $0.01 | $505.00 | $504.99 | 700 |
| 11:27 AM | $504.99 | Down $ -0.01 | $504.99 | $504.99 | 200 |
| 11:25 AM | $505.00 | Up $0.91 | $505.00 | $504.68 | 1,000 |
| 11:25 AM | $505.00 | Up $0.00 | $505.00 | $504.68 | 0 |
| 11:23 AM | $504.09 | Up $0.15 | $504.09 | $504.09 | 100 |
| 11:23 AM | $504.09 | Up $0.00 | $504.09 | $504.09 | 0 |
| 11:21 AM | $503.94 | Down $ -0.13 | $503.94 | $503.94 | 100 |
| 11:21 AM | $503.94 | Up $0.00 | $503.94 | $503.94 | 0 |
| 11:18 AM | $504.07 | Down $ -0.93 | $504.08 | $504.07 | 200 |
| 11:18 AM | $504.07 | Up $0.00 | $504.08 | $504.07 | 0 |
| 11:18 AM | $504.07 | Up $0.00 | $504.08 | $504.07 | 0 |
| 11:16 AM | $505.00 | Up $1.84 | $505.22 | $504.99 | 1,000 |
| 11:16 AM | $505.00 | Up $0.00 | $505.22 | $504.99 | 0 |
| 11:15 AM | $503.16 | Up $0.26 | $503.16 | $502.99 | 700 |
| 11:14 AM | $502.90 | Down $ -0.04 | $502.98 | $502.90 | 200 |
| 11:13 AM | $502.94 | Up $1.45 | $502.94 | $501.13 | 600 |
| 11:07 AM | $501.49 | Up $0.47 | $501.49 | $500.99 | 1,200 |
| 11:07 AM | $501.49 | Up $0.00 | $501.49 | $500.99 | 0 |
| 11:07 AM | $501.49 | Up $0.00 | $501.49 | $500.99 | 0 |
| 11:07 AM | $501.49 | Up $0.00 | $501.49 | $500.99 | 0 |
| 11:07 AM | $501.49 | Up $0.00 | $501.49 | $500.99 | 0 |
| 11:07 AM | $501.49 | Up $0.00 | $501.49 | $500.99 | 0 |
| 11:05 AM | $501.02 | Up $1.54 | $501.02 | $499.47 | 1,000 |
| 11:05 AM | $501.02 | Up $0.00 | $501.02 | $499.47 | 0 |
| 11:04 AM | $499.48 | Up $2.78 | $499.49 | $498.93 | 800 |
| 11:02 AM | $496.70 | Up $1.70 | $496.70 | $495.54 | 1,200 |
| 11:02 AM | $496.70 | Up $0.00 | $496.70 | $495.54 | 0 |
| 11:00 AM | $495.00 | Down $ -0.03 | $495.32 | $494.81 | 2,200 |
| 11:00 AM | $495.00 | Up $0.00 | $495.32 | $494.81 | 0 |
| 10:59 AM | $495.03 | Up $0.00 | $495.96 | $495.03 | 5,100 |
| 10:58 AM | $495.03 | Down $ -1.01 | $495.71 | $495.03 | 2,200 |
| 10:57 AM | $496.04 | Up $1.04 | $496.04 | $495.86 | 200 |
| 10:56 AM | $495.00 | Down $ -0.82 | $495.65 | $495.00 | 1,300 |
| 10:55 AM | $495.82 | Down $ -0.36 | $495.82 | $495.82 | 1,800 |
| 10:51 AM | $496.18 | Down $ -1.01 | $496.18 | $496.18 | 100 |
| 10:51 AM | $496.18 | Up $0.00 | $496.18 | $496.18 | 0 |
| 10:51 AM | $496.18 | Up $0.00 | $496.18 | $496.18 | 0 |
| 10:51 AM | $496.18 | Up $0.00 | $496.18 | $496.18 | 0 |
| 10:50 AM | $497.20 | Up $0.06 | $497.20 | $497.20 | 100 |
| 10:49 AM | $497.13 | Up $0.80 | $497.13 | $496.01 | 600 |
| 10:47 AM | $496.33 | Up $0.33 | $496.33 | $496.33 | 200 |
| 10:47 AM | $496.33 | Up $0.00 | $496.33 | $496.33 | 0 |
| 10:46 AM | $496.00 | Down $ -0.57 | $496.00 | $496.00 | 100 |
| 10:44 AM | $496.57 | Up $0.01 | $496.57 | $495.04 | 600 |
| 10:44 AM | $496.57 | Up $0.00 | $496.57 | $495.04 | 0 |
| 10:42 AM | $496.56 | Up $1.50 | $496.56 | $496.56 | 200 |
| 10:42 AM | $496.56 | Up $0.00 | $496.56 | $496.56 | 0 |
| 10:41 AM | $495.06 | Down $ -0.54 | $495.06 | $495.06 | 100 |
| 10:35 AM | $495.60 | Up $1.66 | $495.60 | $495.60 | 100 |
| 10:35 AM | $495.60 | Up $0.00 | $495.60 | $495.60 | 0 |
| 10:35 AM | $495.60 | Up $0.00 | $495.60 | $495.60 | 0 |
| 10:35 AM | $495.60 | Up $0.00 | $495.60 | $495.60 | 0 |
| 10:35 AM | $495.60 | Up $0.00 | $495.60 | $495.60 | 0 |
| 10:35 AM | $495.60 | Up $0.00 | $495.60 | $495.60 | 0 |
| 10:33 AM | $493.94 | Up $1.74 | $495.00 | $493.94 | 600 |
| 10:33 AM | $493.94 | Up $0.00 | $495.00 | $493.94 | 0 |
| 10:32 AM | $492.20 | Down $ -6.65 | $499.10 | $492.20 | 1,400 |
| 10:28 AM | $498.85 | Up $2.10 | $498.85 | $497.97 | 500 |
| 10:28 AM | $498.85 | Up $0.00 | $498.85 | $497.97 | 0 |
| 10:28 AM | $498.85 | Up $0.00 | $498.85 | $497.97 | 0 |
| 10:28 AM | $498.85 | Up $0.00 | $498.85 | $497.97 | 0 |
| 10:27 AM | $496.75 | Up $1.26 | $496.75 | $496.24 | 500 |
| 10:26 AM | $495.49 | Up $1.50 | $495.49 | $495.47 | 200 |
| 10:25 AM | $493.99 | Up $0.00 | $493.99 | $493.99 | 100 |
| 10:24 AM | $493.99 | Up $0.12 | $493.99 | $493.99 | 100 |
| 10:23 AM | $493.87 | Up $0.12 | $493.87 | $493.87 | 200 |
| 10:22 AM | $493.75 | Down $ -0.18 | $493.75 | $493.00 | 600 |
| 10:21 AM | $493.93 | Up $0.93 | $493.93 | $493.03 | 400 |
| 10:20 AM | $493.00 | Down $ -1.04 | $493.00 | $493.00 | 200 |
| 10:19 AM | $494.04 | Down $ -0.96 | $494.40 | $493.01 | 600 |
| 10:18 AM | $495.00 | Down $ -1.00 | $495.00 | $495.00 | 300 |
| 10:17 AM | $496.00 | Down $ -1.00 | $496.00 | $495.04 | 300 |
| 10:15 AM | $497.00 | Down $ -2.17 | $497.89 | $497.00 | 200 |
| 10:15 AM | $497.00 | Up $0.00 | $497.89 | $497.00 | 0 |
| 10:09 AM | $499.17 | Up $0.56 | $499.17 | $499.17 | 100 |
| 10:09 AM | $499.17 | Up $0.00 | $499.17 | $499.17 | 0 |
| 10:09 AM | $499.17 | Up $0.00 | $499.17 | $499.17 | 0 |
| 10:09 AM | $499.17 | Up $0.00 | $499.17 | $499.17 | 0 |
| 10:09 AM | $499.17 | Up $0.00 | $499.17 | $499.17 | 0 |
| 10:09 AM | $499.17 | Up $0.00 | $499.17 | $499.17 | 0 |
| 10:08 AM | $498.61 | Up $1.50 | $498.61 | $496.62 | 200 |
| 10:01 AM | $497.11 | Up $0.83 | $497.11 | $496.61 | 500 |
| 10:01 AM | $497.11 | Up $0.00 | $497.11 | $496.61 | 0 |
| 10:01 AM | $497.11 | Up $0.00 | $497.11 | $496.61 | 0 |
| 10:01 AM | $497.11 | Up $0.00 | $497.11 | $496.61 | 0 |
| 10:01 AM | $497.11 | Up $0.00 | $497.11 | $496.61 | 0 |
| 10:01 AM | $497.11 | Up $0.00 | $497.11 | $496.61 | 0 |
| 10:01 AM | $497.11 | Up $0.00 | $497.11 | $496.61 | 0 |
| 09:58 AM | $496.28 | Up $2.28 | $496.28 | $494.43 | 500 |
| 09:58 AM | $496.28 | Up $0.00 | $496.28 | $494.43 | 0 |
| 09:58 AM | $496.28 | Up $0.00 | $496.28 | $494.43 | 0 |
| 09:57 AM | $494.00 | Down $ -1.00 | $494.48 | $494.00 | 700 |
| 09:56 AM | $495.00 | Down $ -3.88 | $495.00 | $495.00 | 400 |
| 09:55 AM | $498.88 | Down $ -0.81 | $498.88 | $498.87 | 200 |
| 09:47 AM | $499.69 | Up $1.92 | $499.69 | $499.35 | 200 |
| 09:47 AM | $499.69 | Up $0.00 | $499.69 | $499.35 | 0 |
| 09:47 AM | $499.69 | Up $0.00 | $499.69 | $499.35 | 0 |
| 09:47 AM | $499.69 | Up $0.00 | $499.69 | $499.35 | 0 |
| 09:47 AM | $499.69 | Up $0.00 | $499.69 | $499.35 | 0 |
| 09:47 AM | $499.69 | Up $0.00 | $499.69 | $499.35 | 0 |
| 09:47 AM | $499.69 | Up $0.00 | $499.69 | $499.35 | 0 |
| 09:47 AM | $499.69 | Up $0.00 | $499.69 | $499.35 | 0 |
| 09:46 AM | $497.77 | Up $1.55 | $497.77 | $497.39 | 400 |
| 09:45 AM | $496.22 | Up $0.97 | $496.22 | $495.00 | 500 |
| 09:44 AM | $495.25 | Up $1.24 | $495.25 | $495.25 | 100 |
| 09:40 AM | $494.01 | Down $ -3.18 | $496.00 | $494.01 | 800 |
| 09:40 AM | $494.01 | Up $0.00 | $496.00 | $494.01 | 0 |
| 09:40 AM | $494.01 | Up $0.00 | $496.00 | $494.01 | 0 |
| 09:40 AM | $494.01 | Up $0.00 | $496.00 | $494.01 | 0 |
| 09:39 AM | $497.19 | Down $ -4.89 | $498.00 | $497.19 | 500 |
| 09:37 AM | $502.08 | Up $1.08 | $502.08 | $502.08 | 100 |
| 09:37 AM | $502.08 | Up $0.00 | $502.08 | $502.08 | 0 |
| 09:36 AM | $501.00 | Up $1.00 | $501.00 | $500.00 | 200 |
| 09:35 AM | $500.00 | Down $ -2.00 | $503.00 | $499.00 | 500 |
| 09:34 AM | $502.00 | Up $0.00 | $502.00 | $502.00 | 100 |
| 09:33 AM | $502.00 | Up $2.99 | $502.60 | $502.00 | 300 |
| 09:32 AM | $499.01 | Up $0.00 | $499.01 | $499.01 | 100 |
| 09:31 AM | $499.01 | Up $0.13 | $499.01 | $499.01 | 100 |
| 09:30 AM | $498.88 | Down $ -3.66 | $500.99 | $498.88 | 1,700 |
| Previous close | $502.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $509.88 | $506.00 | $511.89 | $503.51 | 116,800 |
| 09/07/2026 | $502.54 | $511.03 | $511.94 | $501.78 | 294,400 |
| 08/07/2026 | $510.02 | $488.03 | $511.15 | $488.03 | 200,800 |
| 07/07/2026 | $490.23 | $481.20 | $495.75 | $481.20 | 272,300 |
| 06/07/2026 | $498.11 | $503.00 | $506.35 | $494.44 | 220,400 |
| 03/07/2026 | $484.49 | $482.89 | $485.50 | $480.39 | 60,000 |
| 02/07/2026 | $477.34 | $480.40 | $481.30 | $466.00 | 189,400 |
| 30/06/2026 | $517.24 | $501.50 | $518.60 | $499.73 | 308,600 |
| 29/06/2026 | $487.25 | $482.50 | $489.00 | $480.00 | 286,400 |
| 26/06/2026 | $478.58 | $489.05 | $493.21 | $477.31 | 232,500 |
| 25/06/2026 | $512.22 | $507.00 | $519.47 | $505.00 | 178,200 |
| 24/06/2026 | $515.77 | $522.40 | $530.00 | $504.83 | 135,700 |
| 23/06/2026 | $499.31 | $497.90 | $507.13 | $494.75 | 215,300 |
| 22/06/2026 | $533.43 | $511.95 | $535.75 | $509.50 | 181,300 |
| 19/06/2026 | $525.41 | $529.02 | $529.39 | $525.41 | 185,900 |
| 18/06/2026 | $526.81 | $538.00 | $539.48 | $525.98 | 191,000 |
| 17/06/2026 | $536.99 | $545.27 | $548.00 | $533.00 | 161,200 |
| 16/06/2026 | $534.87 | $539.33 | $545.81 | $534.62 | 196,600 |
| 15/06/2026 | $563.61 | $558.04 | $566.69 | $555.00 | 241,700 |
| 12/06/2026 | $550.22 | $541.06 | $556.68 | $541.00 | 145,300 |
| 11/06/2026 | $538.25 | $522.99 | $540.20 | $517.65 | 262,800 |
| 10/06/2026 | $507.09 | $508.38 | $510.50 | $499.84 | 173,600 |
| 09/06/2026 | $515.94 | $502.94 | $518.08 | $481.83 | 359,600 |
| 08/06/2026 | $538.27 | $535.53 | $543.21 | $530.74 | 281,700 |
| 05/06/2026 | $518.57 | $543.43 | $543.50 | $512.00 | 326,300 |
| 04/06/2026 | $591.01 | $584.00 | $593.02 | $582.65 | 253,600 |
| 03/06/2026 | $636.06 | $636.95 | $640.55 | $627.52 | 202,500 |
| 02/06/2026 | $652.82 | $642.59 | $655.50 | $637.58 | 273,100 |
| 01/06/2026 | $588.24 | $557.79 | $591.91 | $556.25 | 342,200 |
| 29/05/2026 | $533.01 | $528.99 | $534.23 | $519.37 | 1,006,600 |
Graphs are not available, please refer to the detailed table