Find a quote
CELESTICA INC
423.71 Up 2.51 (0.59 %)
Delayed : 2026/01/07 17:40:00
- Previous close $421.20
- Opening $410.00
- Today High $430.96
- Today Low $410.00
- Price Bid $423.00
- Price Ask $423.00
- 52 Weeks High $512.83
- 52 Weeks Low $82.66
- Size Bid 2
- Size Ask 1
- Volume 431,390
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $423.71 | Down $ -0.13 | $423.71 | $423.71 | 55,800 |
| 03:59 PM | $423.84 | Down $ -0.39 | $424.23 | $423.57 | 7,500 |
| 03:58 PM | $424.23 | Down $ -0.59 | $424.58 | $424.23 | 3,900 |
| 03:57 PM | $424.82 | Up $0.25 | $424.82 | $424.13 | 2,700 |
| 03:56 PM | $424.57 | Down $ -0.40 | $424.65 | $424.32 | 1,200 |
| 03:55 PM | $424.97 | Up $0.82 | $424.97 | $423.83 | 5,600 |
| 03:54 PM | $424.15 | Down $ -0.20 | $424.56 | $424.14 | 400 |
| 03:53 PM | $424.35 | Down $ -0.51 | $424.46 | $424.35 | 1,300 |
| 03:52 PM | $424.86 | Up $0.51 | $424.86 | $424.35 | 1,200 |
| 03:51 PM | $424.35 | Down $ -0.16 | $424.35 | $424.35 | 200 |
| 03:50 PM | $424.51 | Down $ -0.49 | $425.21 | $424.51 | 3,200 |
| 03:49 PM | $425.00 | Up $0.07 | $425.00 | $424.69 | 1,300 |
| 03:48 PM | $424.93 | Down $ -0.07 | $424.93 | $424.93 | 100 |
| 03:47 PM | $425.00 | Up $0.00 | $425.00 | $425.00 | 400 |
| 03:46 PM | $425.00 | Up $0.34 | $425.00 | $424.66 | 1,800 |
| 03:45 PM | $424.66 | Down $ -0.20 | $424.72 | $424.32 | 1,000 |
| 03:44 PM | $424.86 | Down $ -0.26 | $424.86 | $424.85 | 700 |
| 03:43 PM | $425.12 | Up $0.00 | $425.12 | $424.87 | 500 |
| 03:42 PM | $425.12 | Up $0.58 | $425.12 | $424.89 | 1,000 |
| 03:41 PM | $424.54 | Up $0.00 | $424.54 | $424.54 | 200 |
| 03:40 PM | $424.54 | Up $0.45 | $424.72 | $424.23 | 1,500 |
| 03:39 PM | $424.09 | Up $0.21 | $424.35 | $424.09 | 400 |
| 03:38 PM | $423.88 | Up $0.03 | $424.42 | $423.88 | 800 |
| 03:36 PM | $423.85 | Down $ -0.59 | $424.34 | $423.85 | 2,700 |
| 03:36 PM | $423.85 | Up $0.00 | $424.34 | $423.85 | 0 |
| 03:35 PM | $424.44 | Down $ -0.21 | $424.51 | $424.44 | 200 |
| 03:34 PM | $424.65 | Up $0.09 | $424.69 | $424.63 | 700 |
| 03:33 PM | $424.56 | Down $ -0.21 | $425.02 | $424.56 | 800 |
| 03:32 PM | $424.77 | Up $0.66 | $424.77 | $424.76 | 400 |
| 03:31 PM | $424.11 | Down $ -0.39 | $424.15 | $424.11 | 200 |
| 03:30 PM | $424.50 | Down $ -0.28 | $424.78 | $424.50 | 300 |
| 03:29 PM | $424.78 | Down $ -0.29 | $425.55 | $424.78 | 1,600 |
| 03:28 PM | $425.07 | Up $0.06 | $425.10 | $425.07 | 400 |
| 03:27 PM | $425.01 | Up $0.01 | $425.01 | $425.01 | 200 |
| 03:26 PM | $425.00 | Down $ -0.50 | $425.00 | $425.00 | 100 |
| 03:25 PM | $425.50 | Down $ -1.69 | $427.01 | $425.50 | 1,800 |
| 03:24 PM | $427.19 | Up $0.19 | $427.83 | $427.19 | 600 |
| 03:23 PM | $427.00 | Up $0.51 | $427.00 | $426.61 | 1,000 |
| 03:22 PM | $426.49 | Down $ -0.58 | $426.91 | $426.49 | 800 |
| 03:21 PM | $427.07 | Down $ -0.16 | $427.07 | $427.07 | 100 |
| 03:20 PM | $427.23 | Down $ -0.32 | $427.34 | $427.23 | 700 |
| 03:18 PM | $427.55 | Up $0.80 | $427.55 | $427.55 | 200 |
| 03:18 PM | $427.55 | Up $0.00 | $427.55 | $427.55 | 0 |
| 03:16 PM | $426.75 | Down $ -0.19 | $427.11 | $426.75 | 800 |
| 03:16 PM | $426.75 | Up $0.00 | $427.11 | $426.75 | 0 |
| 03:15 PM | $426.94 | Up $0.77 | $427.36 | $426.62 | 1,000 |
| 03:14 PM | $426.17 | Down $ -1.05 | $427.05 | $426.17 | 1,100 |
| 03:13 PM | $427.22 | Down $ -1.07 | $428.03 | $427.22 | 600 |
| 03:12 PM | $428.29 | Down $ -0.91 | $429.00 | $428.29 | 800 |
| 03:11 PM | $429.20 | Down $ -0.44 | $429.20 | $429.20 | 100 |
| 03:09 PM | $429.64 | Down $ -0.32 | $430.44 | $429.64 | 600 |
| 03:09 PM | $429.64 | Up $0.00 | $430.44 | $429.64 | 0 |
| 03:08 PM | $429.96 | Down $ -0.31 | $430.96 | $429.82 | 1,000 |
| 03:07 PM | $430.27 | Up $0.16 | $430.27 | $429.98 | 300 |
| 03:06 PM | $430.11 | Up $0.37 | $430.11 | $429.84 | 2,700 |
| 03:05 PM | $429.74 | Up $1.07 | $429.74 | $429.50 | 200 |
| 03:04 PM | $428.67 | Down $ -0.72 | $429.50 | $428.67 | 700 |
| 03:03 PM | $429.39 | Up $0.29 | $429.39 | $429.36 | 1,300 |
| 03:02 PM | $429.10 | Up $0.66 | $429.10 | $428.90 | 600 |
| 03:01 PM | $428.44 | Down $ -0.64 | $429.71 | $428.44 | 1,100 |
| 03:00 PM | $429.08 | Up $0.11 | $429.86 | $429.08 | 1,700 |
| 02:59 PM | $428.97 | Up $0.14 | $428.97 | $428.60 | 2,200 |
| 02:58 PM | $428.83 | Down $ -0.01 | $428.83 | $428.80 | 700 |
| 02:57 PM | $428.84 | Down $ -0.28 | $428.84 | $428.84 | 200 |
| 02:56 PM | $429.12 | Up $0.13 | $429.12 | $429.12 | 200 |
| 02:55 PM | $428.99 | Down $ -0.49 | $429.49 | $428.98 | 400 |
| 02:54 PM | $429.48 | Up $0.62 | $429.48 | $429.00 | 800 |
| 02:53 PM | $428.86 | Down $ -0.26 | $428.86 | $428.86 | 100 |
| 02:52 PM | $429.12 | Up $0.20 | $429.12 | $429.00 | 400 |
| 02:50 PM | $428.92 | Down $ -0.09 | $429.24 | $428.92 | 1,700 |
| 02:50 PM | $428.92 | Up $0.00 | $429.24 | $428.92 | 0 |
| 02:49 PM | $429.01 | Up $0.00 | $429.01 | $428.60 | 300 |
| 02:48 PM | $429.01 | Down $ -0.01 | $429.01 | $429.01 | 200 |
| 02:47 PM | $429.02 | Up $0.19 | $429.02 | $428.83 | 400 |
| 02:46 PM | $428.83 | Up $0.87 | $428.83 | $428.82 | 300 |
| 02:43 PM | $427.96 | Down $ -0.40 | $429.00 | $427.96 | 2,700 |
| 02:43 PM | $427.96 | Up $0.00 | $429.00 | $427.96 | 0 |
| 02:43 PM | $427.96 | Up $0.00 | $429.00 | $427.96 | 0 |
| 02:42 PM | $428.36 | Up $0.55 | $428.36 | $427.95 | 900 |
| 02:41 PM | $427.81 | Down $ -0.28 | $427.99 | $427.81 | 400 |
| 02:40 PM | $428.09 | Down $ -0.79 | $428.17 | $428.00 | 700 |
| 02:39 PM | $428.88 | Up $0.63 | $428.88 | $428.69 | 800 |
| 02:37 PM | $428.25 | Up $0.39 | $428.25 | $427.87 | 600 |
| 02:37 PM | $428.25 | Up $0.00 | $428.25 | $427.87 | 0 |
| 02:36 PM | $427.86 | Up $0.57 | $427.86 | $427.86 | 300 |
| 02:35 PM | $427.29 | Down $ -2.04 | $429.33 | $427.29 | 1,200 |
| 02:34 PM | $429.33 | Down $ -0.22 | $429.33 | $428.90 | 500 |
| 02:33 PM | $429.55 | Down $ -0.93 | $429.68 | $428.70 | 2,700 |
| 02:32 PM | $430.48 | Up $2.70 | $430.48 | $428.06 | 15,000 |
| 02:31 PM | $427.78 | Down $ -0.12 | $427.91 | $427.78 | 900 |
| 02:30 PM | $427.90 | Down $ -0.36 | $428.38 | $427.90 | 700 |
| 02:29 PM | $428.26 | Up $0.26 | $428.26 | $427.69 | 900 |
| 02:28 PM | $428.00 | Up $0.25 | $428.00 | $428.00 | 100 |
| 02:27 PM | $427.75 | Up $0.11 | $428.32 | $427.75 | 1,500 |
| 02:25 PM | $427.64 | Down $ -0.66 | $427.90 | $427.64 | 900 |
| 02:25 PM | $427.64 | Up $0.00 | $427.90 | $427.64 | 0 |
| 02:24 PM | $428.30 | Up $0.53 | $428.47 | $427.77 | 1,000 |
| 02:23 PM | $427.77 | Up $0.77 | $427.78 | $427.38 | 1,600 |
| 02:21 PM | $427.00 | Down $ -0.22 | $427.60 | $427.00 | 2,100 |
| 02:21 PM | $427.00 | Up $0.00 | $427.60 | $427.00 | 0 |
| 02:20 PM | $427.22 | Up $0.18 | $427.22 | $427.22 | 100 |
| 02:19 PM | $427.04 | Up $0.67 | $427.04 | $426.88 | 1,300 |
| 02:18 PM | $426.37 | Down $ -0.06 | $426.87 | $426.37 | 700 |
| 02:17 PM | $426.43 | Up $0.78 | $426.43 | $425.99 | 1,500 |
| 02:14 PM | $425.65 | Down $ -0.97 | $426.11 | $425.65 | 1,000 |
| 02:14 PM | $425.65 | Up $0.00 | $426.11 | $425.65 | 0 |
| 02:14 PM | $425.65 | Up $0.00 | $426.11 | $425.65 | 0 |
| 02:13 PM | $426.62 | Up $0.35 | $426.62 | $426.45 | 800 |
| 02:12 PM | $426.27 | Up $0.34 | $426.27 | $426.27 | 200 |
| 02:11 PM | $425.93 | Up $0.43 | $425.93 | $425.06 | 600 |
| 02:10 PM | $425.50 | Down $ -1.46 | $427.29 | $425.50 | 1,800 |
| 02:09 PM | $426.96 | Down $ -1.18 | $428.14 | $426.96 | 1,200 |
| 02:08 PM | $428.14 | Up $0.44 | $428.14 | $428.00 | 200 |
| 02:07 PM | $427.70 | Down $ -0.54 | $428.10 | $427.70 | 200 |
| 02:06 PM | $428.24 | Up $1.26 | $428.25 | $427.50 | 1,200 |
| 02:05 PM | $426.98 | Down $ -0.31 | $426.98 | $426.98 | 100 |
| 02:04 PM | $427.29 | Up $0.72 | $427.59 | $426.94 | 900 |
| 02:03 PM | $426.57 | Down $ -1.18 | $427.44 | $426.57 | 1,900 |
| 02:02 PM | $427.75 | Up $0.26 | $427.75 | $427.00 | 300 |
| 02:01 PM | $427.49 | Down $ -0.90 | $428.10 | $427.49 | 900 |
| 02:00 PM | $428.39 | Down $ -0.05 | $428.88 | $428.39 | 500 |
| 01:59 PM | $428.44 | Up $1.26 | $428.45 | $427.20 | 5,400 |
| 01:58 PM | $427.18 | Up $1.68 | $427.18 | $425.57 | 4,900 |
| 01:57 PM | $425.50 | Up $0.62 | $425.50 | $425.35 | 400 |
| 01:56 PM | $424.88 | Down $ -0.51 | $424.88 | $424.88 | 100 |
| 01:55 PM | $425.39 | Up $0.39 | $425.99 | $425.00 | 3,000 |
| 01:54 PM | $425.00 | Down $ -0.50 | $425.06 | $424.69 | 1,500 |
| 01:53 PM | $425.50 | Up $0.00 | $425.50 | $425.05 | 1,600 |
| 01:52 PM | $425.50 | Up $1.25 | $425.50 | $424.82 | 5,000 |
| 01:50 PM | $424.25 | Up $0.19 | $424.25 | $424.00 | 200 |
| 01:50 PM | $424.25 | Up $0.00 | $424.25 | $424.00 | 0 |
| 01:49 PM | $424.06 | Up $0.47 | $424.13 | $423.50 | 800 |
| 01:47 PM | $423.59 | Up $0.81 | $423.59 | $423.30 | 300 |
| 01:47 PM | $423.59 | Up $0.00 | $423.59 | $423.30 | 0 |
| 01:46 PM | $422.78 | Down $ -0.22 | $422.78 | $422.78 | 500 |
| 01:45 PM | $423.00 | Down $ -0.01 | $423.00 | $422.98 | 500 |
| 01:43 PM | $423.01 | Down $ -0.22 | $423.04 | $423.01 | 600 |
| 01:43 PM | $423.01 | Up $0.00 | $423.04 | $423.01 | 0 |
| 01:42 PM | $423.23 | Up $1.13 | $423.96 | $422.88 | 3,600 |
| 01:41 PM | $422.10 | Up $0.52 | $422.10 | $421.77 | 2,500 |
| 01:40 PM | $421.58 | Up $0.20 | $421.58 | $421.58 | 200 |
| 01:39 PM | $421.38 | Down $ -0.22 | $421.38 | $421.28 | 400 |
| 01:37 PM | $421.60 | Down $ -0.20 | $421.85 | $421.60 | 500 |
| 01:37 PM | $421.60 | Up $0.00 | $421.85 | $421.60 | 0 |
| 01:36 PM | $421.80 | Up $0.72 | $421.80 | $421.05 | 1,300 |
| 01:34 PM | $421.09 | Up $0.02 | $421.09 | $421.09 | 100 |
| 01:34 PM | $421.09 | Up $0.00 | $421.09 | $421.09 | 0 |
| 01:33 PM | $421.06 | Up $0.51 | $421.06 | $421.06 | 300 |
| 01:32 PM | $420.55 | Down $ -0.47 | $420.55 | $420.55 | 100 |
| 01:30 PM | $421.03 | Up $0.51 | $421.18 | $420.99 | 300 |
| 01:30 PM | $421.03 | Up $0.00 | $421.18 | $420.99 | 0 |
| 01:29 PM | $420.51 | Down $ -0.43 | $420.51 | $420.51 | 100 |
| 01:25 PM | $420.94 | Up $0.28 | $420.94 | $420.94 | 100 |
| 01:25 PM | $420.94 | Up $0.00 | $420.94 | $420.94 | 0 |
| 01:25 PM | $420.94 | Up $0.00 | $420.94 | $420.94 | 0 |
| 01:25 PM | $420.94 | Up $0.00 | $420.94 | $420.94 | 0 |
| 01:24 PM | $420.66 | Up $0.07 | $420.66 | $420.65 | 600 |
| 01:21 PM | $420.59 | Up $1.05 | $420.59 | $420.41 | 300 |
| 01:21 PM | $420.59 | Up $0.00 | $420.59 | $420.41 | 0 |
| 01:21 PM | $420.59 | Up $0.00 | $420.59 | $420.41 | 0 |
| 01:20 PM | $419.54 | Down $ -0.57 | $419.54 | $419.54 | 100 |
| 01:19 PM | $420.11 | Down $ -0.40 | $420.21 | $419.68 | 1,000 |
| 01:14 PM | $420.51 | Up $0.71 | $420.51 | $420.20 | 1,300 |
| 01:14 PM | $420.51 | Up $0.00 | $420.51 | $420.20 | 0 |
| 01:14 PM | $420.51 | Up $0.00 | $420.51 | $420.20 | 0 |
| 01:14 PM | $420.51 | Up $0.00 | $420.51 | $420.20 | 0 |
| 01:14 PM | $420.51 | Up $0.00 | $420.51 | $420.20 | 0 |
| 01:09 PM | $419.80 | Up $0.20 | $420.02 | $419.80 | 400 |
| 01:09 PM | $419.80 | Up $0.00 | $420.02 | $419.80 | 0 |
| 01:09 PM | $419.80 | Up $0.00 | $420.02 | $419.80 | 0 |
| 01:09 PM | $419.80 | Up $0.00 | $420.02 | $419.80 | 0 |
| 01:09 PM | $419.80 | Up $0.00 | $420.02 | $419.80 | 0 |
| 01:07 PM | $419.60 | Up $0.45 | $419.60 | $419.15 | 1,100 |
| 01:07 PM | $419.60 | Up $0.00 | $419.60 | $419.15 | 0 |
| 01:06 PM | $419.15 | Down $ -0.68 | $419.15 | $419.15 | 100 |
| 01:04 PM | $419.83 | Up $0.29 | $419.83 | $419.80 | 200 |
| 01:04 PM | $419.83 | Up $0.00 | $419.83 | $419.80 | 0 |
| 01:01 PM | $419.54 | Up $0.33 | $419.54 | $419.20 | 400 |
| 01:01 PM | $419.54 | Up $0.00 | $419.54 | $419.20 | 0 |
| 01:01 PM | $419.54 | Up $0.00 | $419.54 | $419.20 | 0 |
| 12:59 PM | $419.21 | Down $ -0.11 | $419.21 | $419.21 | 300 |
| 12:59 PM | $419.21 | Up $0.00 | $419.21 | $419.21 | 0 |
| 12:58 PM | $419.32 | Up $0.12 | $419.32 | $418.51 | 1,700 |
| 12:56 PM | $419.20 | Down $ -0.14 | $419.20 | $419.20 | 1,300 |
| 12:56 PM | $419.20 | Up $0.00 | $419.20 | $419.20 | 0 |
| 12:55 PM | $419.34 | Down $ -0.27 | $419.44 | $419.34 | 300 |
| 12:54 PM | $419.61 | Down $ -0.14 | $419.61 | $419.61 | 300 |
| 12:52 PM | $419.75 | Up $0.07 | $419.75 | $419.67 | 200 |
| 12:52 PM | $419.75 | Up $0.00 | $419.75 | $419.67 | 0 |
| 12:51 PM | $419.68 | Down $ -0.19 | $419.85 | $419.68 | 400 |
| 12:50 PM | $419.87 | Down $ -0.72 | $420.60 | $419.87 | 300 |
| 12:49 PM | $420.59 | Up $0.27 | $420.59 | $420.59 | 100 |
| 12:46 PM | $420.32 | Up $0.44 | $420.32 | $420.16 | 200 |
| 12:46 PM | $420.32 | Up $0.00 | $420.32 | $420.16 | 0 |
| 12:46 PM | $420.32 | Up $0.00 | $420.32 | $420.16 | 0 |
| 12:45 PM | $419.88 | Up $0.00 | $419.88 | $419.88 | 100 |
| 12:44 PM | $419.88 | Down $ -0.78 | $420.03 | $419.88 | 800 |
| 12:40 PM | $420.66 | Down $ -0.34 | $420.66 | $420.65 | 300 |
| 12:40 PM | $420.66 | Up $0.00 | $420.66 | $420.65 | 0 |
| 12:40 PM | $420.66 | Up $0.00 | $420.66 | $420.65 | 0 |
| 12:40 PM | $420.66 | Up $0.00 | $420.66 | $420.65 | 0 |
| 12:39 PM | $421.00 | Up $1.49 | $421.00 | $420.31 | 300 |
| 12:38 PM | $419.51 | Up $0.29 | $419.51 | $419.40 | 1,400 |
| 12:36 PM | $419.22 | Down $ -0.18 | $419.29 | $419.22 | 600 |
| 12:36 PM | $419.22 | Up $0.00 | $419.29 | $419.22 | 0 |
| 12:35 PM | $419.40 | Down $ -0.59 | $419.40 | $419.40 | 100 |
| 12:34 PM | $419.99 | Up $0.39 | $419.99 | $419.99 | 100 |
| 12:32 PM | $419.60 | Down $ -0.53 | $419.64 | $419.60 | 400 |
| 12:32 PM | $419.60 | Up $0.00 | $419.64 | $419.60 | 0 |
| 12:31 PM | $420.13 | Up $0.61 | $420.13 | $420.13 | 100 |
| 12:28 PM | $419.52 | Up $0.24 | $419.96 | $419.52 | 600 |
| 12:28 PM | $419.52 | Up $0.00 | $419.96 | $419.52 | 0 |
| 12:28 PM | $419.52 | Up $0.00 | $419.96 | $419.52 | 0 |
| 12:26 PM | $419.28 | Down $ -0.40 | $419.55 | $419.28 | 500 |
| 12:26 PM | $419.28 | Up $0.00 | $419.55 | $419.28 | 0 |
| 12:25 PM | $419.68 | Up $0.69 | $419.68 | $419.32 | 1,200 |
| 12:23 PM | $418.99 | Up $0.01 | $419.01 | $418.90 | 800 |
| 12:23 PM | $418.99 | Up $0.00 | $419.01 | $418.90 | 0 |
| 12:22 PM | $418.98 | Up $0.49 | $418.98 | $418.45 | 400 |
| 12:21 PM | $418.49 | Down $ -0.49 | $418.82 | $418.49 | 900 |
| 12:20 PM | $418.98 | Down $ -0.03 | $418.98 | $418.98 | 100 |
| 12:19 PM | $419.01 | Up $0.58 | $419.01 | $418.68 | 1,000 |
| 12:16 PM | $418.43 | Up $0.07 | $418.43 | $418.42 | 200 |
| 12:16 PM | $418.43 | Up $0.00 | $418.43 | $418.42 | 0 |
| 12:16 PM | $418.43 | Up $0.00 | $418.43 | $418.42 | 0 |
| 12:11 PM | $418.36 | Down $ -0.07 | $418.36 | $418.36 | 300 |
| 12:11 PM | $418.36 | Up $0.00 | $418.36 | $418.36 | 0 |
| 12:11 PM | $418.36 | Up $0.00 | $418.36 | $418.36 | 0 |
| 12:11 PM | $418.36 | Up $0.00 | $418.36 | $418.36 | 0 |
| 12:11 PM | $418.36 | Up $0.00 | $418.36 | $418.36 | 0 |
| 12:10 PM | $418.43 | Down $ -0.74 | $418.50 | $418.43 | 600 |
| 12:08 PM | $419.17 | Up $0.21 | $419.17 | $418.74 | 1,100 |
| 12:08 PM | $419.17 | Up $0.00 | $419.17 | $418.74 | 0 |
| 12:07 PM | $418.96 | Down $ -0.22 | $419.01 | $418.96 | 400 |
| 12:06 PM | $419.18 | Up $0.00 | $419.28 | $419.18 | 700 |
| 12:05 PM | $419.18 | Down $ -0.21 | $419.18 | $419.18 | 100 |
| 12:04 PM | $419.39 | Down $ -0.68 | $419.39 | $419.39 | 200 |
| 12:03 PM | $420.07 | Up $0.62 | $420.07 | $419.29 | 1,000 |
| 12:01 PM | $419.45 | Down $ -0.48 | $419.45 | $419.45 | 100 |
| 12:01 PM | $419.45 | Up $0.00 | $419.45 | $419.45 | 0 |
| 12:00 PM | $419.93 | Up $0.43 | $419.93 | $419.72 | 200 |
| 11:57 AM | $419.50 | Up $0.70 | $419.51 | $418.47 | 600 |
| 11:57 AM | $419.50 | Up $0.00 | $419.51 | $418.47 | 0 |
| 11:57 AM | $419.50 | Up $0.00 | $419.51 | $418.47 | 0 |
| 11:56 AM | $418.80 | Down $ -0.70 | $419.36 | $418.80 | 400 |
| 11:51 AM | $419.50 | Down $ -0.49 | $419.62 | $419.50 | 500 |
| 11:51 AM | $419.50 | Up $0.00 | $419.62 | $419.50 | 0 |
| 11:51 AM | $419.50 | Up $0.00 | $419.62 | $419.50 | 0 |
| 11:51 AM | $419.50 | Up $0.00 | $419.62 | $419.50 | 0 |
| 11:51 AM | $419.50 | Up $0.00 | $419.62 | $419.50 | 0 |
| 11:49 AM | $419.99 | Down $ -0.35 | $420.05 | $419.99 | 800 |
| 11:49 AM | $419.99 | Up $0.00 | $420.05 | $419.99 | 0 |
| 11:47 AM | $420.34 | Up $0.50 | $420.34 | $419.94 | 400 |
| 11:47 AM | $420.34 | Up $0.00 | $420.34 | $419.94 | 0 |
| 11:46 AM | $419.84 | Up $0.72 | $419.93 | $419.62 | 500 |
| 11:45 AM | $419.12 | Down $ -0.35 | $419.93 | $419.12 | 200 |
| 11:42 AM | $419.47 | Down $ -0.75 | $420.18 | $419.19 | 2,100 |
| 11:42 AM | $419.47 | Up $0.00 | $420.18 | $419.19 | 0 |
| 11:42 AM | $419.47 | Up $0.00 | $420.18 | $419.19 | 0 |
| 11:41 AM | $420.22 | Down $ -0.77 | $420.36 | $420.22 | 300 |
| 11:39 AM | $420.99 | Up $0.01 | $420.99 | $420.98 | 200 |
| 11:39 AM | $420.99 | Up $0.00 | $420.99 | $420.98 | 0 |
| 11:38 AM | $420.98 | Up $1.48 | $420.98 | $419.85 | 1,300 |
| 11:36 AM | $419.50 | Down $ -0.99 | $420.59 | $419.50 | 1,100 |
| 11:36 AM | $419.50 | Up $0.00 | $420.59 | $419.50 | 0 |
| 11:34 AM | $420.49 | Up $0.75 | $420.49 | $420.34 | 200 |
| 11:34 AM | $420.49 | Up $0.00 | $420.49 | $420.34 | 0 |
| 11:33 AM | $419.74 | Up $0.41 | $419.74 | $419.44 | 600 |
| 11:32 AM | $419.33 | Up $0.30 | $419.33 | $419.23 | 200 |
| 11:31 AM | $419.03 | Up $0.03 | $419.03 | $418.57 | 200 |
| 11:30 AM | $419.00 | Down $ -0.26 | $419.00 | $419.00 | 300 |
| 11:29 AM | $419.26 | Down $ -0.44 | $419.26 | $419.26 | 100 |
| 11:28 AM | $419.70 | Down $ -0.58 | $419.70 | $419.59 | 200 |
| 11:27 AM | $420.28 | Up $0.93 | $420.28 | $419.44 | 700 |
| 11:25 AM | $419.35 | Down $ -0.60 | $419.36 | $419.35 | 500 |
| 11:25 AM | $419.35 | Up $0.00 | $419.36 | $419.35 | 0 |
| 11:24 AM | $419.95 | Up $0.02 | $419.95 | $419.94 | 300 |
| 11:23 AM | $419.93 | Down $ -0.02 | $419.93 | $419.93 | 200 |
| 11:22 AM | $419.95 | Up $0.05 | $419.95 | $419.71 | 700 |
| 11:20 AM | $419.90 | Down $ -0.52 | $420.41 | $419.90 | 500 |
| 11:20 AM | $419.90 | Up $0.00 | $420.41 | $419.90 | 0 |
| 11:19 AM | $420.42 | Down $ -0.86 | $420.42 | $420.42 | 100 |
| 11:17 AM | $421.28 | Up $0.43 | $421.28 | $421.28 | 100 |
| 11:17 AM | $421.28 | Up $0.00 | $421.28 | $421.28 | 0 |
| 11:16 AM | $420.85 | Down $ -0.78 | $421.02 | $420.85 | 200 |
| 11:15 AM | $421.63 | Up $0.43 | $421.63 | $421.23 | 800 |
| 11:14 AM | $421.20 | Down $ -0.33 | $421.20 | $420.98 | 400 |
| 11:12 AM | $421.53 | Up $0.09 | $421.53 | $421.19 | 1,700 |
| 11:12 AM | $421.53 | Up $0.00 | $421.53 | $421.19 | 0 |
| 11:11 AM | $421.44 | Up $0.20 | $421.44 | $420.61 | 1,000 |
| 11:10 AM | $421.24 | Up $0.44 | $421.24 | $421.24 | 500 |
| 11:09 AM | $420.80 | Down $ -0.08 | $421.64 | $420.80 | 2,100 |
| 11:06 AM | $420.88 | Up $0.88 | $420.88 | $420.45 | 500 |
| 11:06 AM | $420.88 | Up $0.00 | $420.88 | $420.45 | 0 |
| 11:06 AM | $420.88 | Up $0.00 | $420.88 | $420.45 | 0 |
| 11:05 AM | $420.00 | Down $ -0.15 | $420.52 | $419.96 | 600 |
| 11:03 AM | $420.15 | Down $ -1.05 | $421.20 | $420.15 | 600 |
| 11:03 AM | $420.15 | Up $0.00 | $421.20 | $420.15 | 0 |
| 11:02 AM | $421.20 | Down $ -1.01 | $422.19 | $420.77 | 1,300 |
| 11:01 AM | $422.21 | Up $0.86 | $422.21 | $421.35 | 900 |
| 11:00 AM | $421.35 | Down $ -0.88 | $421.79 | $421.08 | 1,100 |
| 10:59 AM | $422.23 | Down $ -0.55 | $422.23 | $422.15 | 200 |
| 10:58 AM | $422.78 | Down $ -0.47 | $423.50 | $422.76 | 500 |
| 10:57 AM | $423.25 | Up $0.25 | $423.25 | $422.60 | 500 |
| 10:56 AM | $423.00 | Up $1.33 | $423.00 | $422.26 | 1,800 |
| 10:55 AM | $421.67 | Down $ -0.38 | $422.00 | $421.67 | 600 |
| 10:54 AM | $422.05 | Up $0.55 | $422.05 | $421.69 | 700 |
| 10:53 AM | $421.50 | Up $0.44 | $421.50 | $421.49 | 200 |
| 10:52 AM | $421.06 | Up $0.44 | $421.06 | $420.35 | 1,000 |
| 10:51 AM | $420.62 | Down $ -0.01 | $422.20 | $420.18 | 4,300 |
| 10:49 AM | $420.63 | Up $0.35 | $421.00 | $420.23 | 1,500 |
| 10:49 AM | $420.63 | Up $0.00 | $421.00 | $420.23 | 0 |
| 10:48 AM | $420.28 | Up $0.55 | $420.28 | $420.12 | 700 |
| 10:47 AM | $419.73 | Down $ -0.55 | $419.99 | $419.29 | 400 |
| 10:46 AM | $420.28 | Up $1.61 | $420.28 | $419.10 | 1,800 |
| 10:44 AM | $418.67 | Up $2.19 | $418.67 | $416.92 | 2,200 |
| 10:44 AM | $418.67 | Up $0.00 | $418.67 | $416.92 | 0 |
| 10:43 AM | $416.48 | Down $ -1.78 | $417.29 | $416.48 | 1,200 |
| 10:42 AM | $418.26 | Down $ -0.45 | $418.54 | $418.26 | 500 |
| 10:41 AM | $418.71 | Down $ -0.31 | $418.71 | $418.14 | 1,900 |
| 10:40 AM | $419.03 | Up $0.81 | $419.03 | $417.82 | 3,600 |
| 10:39 AM | $418.21 | Down $ -0.35 | $419.00 | $417.38 | 3,300 |
| 10:38 AM | $418.56 | Down $ -0.99 | $420.27 | $418.55 | 1,300 |
| 10:37 AM | $419.55 | Up $0.49 | $419.55 | $418.00 | 1,500 |
| 10:36 AM | $419.06 | Down $ -0.26 | $419.06 | $418.67 | 300 |
| 10:35 AM | $419.32 | Down $ -1.81 | $421.00 | $419.32 | 1,100 |
| 10:34 AM | $421.13 | Down $ -0.04 | $422.29 | $421.13 | 1,600 |
| 10:33 AM | $421.17 | Up $2.06 | $421.31 | $419.44 | 5,100 |
| 10:32 AM | $419.11 | Up $0.65 | $419.11 | $418.49 | 1,000 |
| 10:31 AM | $418.46 | Down $ -0.66 | $418.74 | $418.46 | 800 |
| 10:30 AM | $419.12 | Up $2.44 | $419.96 | $417.40 | 1,600 |
| 10:29 AM | $416.68 | Up $0.37 | $416.68 | $415.87 | 1,500 |
| 10:28 AM | $416.31 | Down $ -0.35 | $418.00 | $416.14 | 4,400 |
| 10:27 AM | $416.66 | Up $1.96 | $416.66 | $415.13 | 2,000 |
| 10:26 AM | $414.70 | Up $0.18 | $414.70 | $414.70 | 100 |
| 10:25 AM | $414.52 | Up $0.90 | $415.61 | $414.48 | 2,800 |
| 10:24 AM | $413.62 | Up $0.83 | $414.28 | $412.80 | 2,900 |
| 10:22 AM | $412.79 | Down $ -0.33 | $412.79 | $412.79 | 300 |
| 10:22 AM | $412.79 | Up $0.00 | $412.79 | $412.79 | 0 |
| 10:21 AM | $413.13 | Up $0.52 | $413.13 | $412.73 | 1,700 |
| 10:20 AM | $412.60 | Up $0.34 | $412.60 | $412.25 | 1,200 |
| 10:19 AM | $412.26 | Down $ -0.08 | $412.64 | $412.09 | 1,000 |
| 10:18 AM | $412.34 | Down $ -0.46 | $412.80 | $412.34 | 400 |
| 10:17 AM | $412.80 | Down $ -0.97 | $413.75 | $412.00 | 2,200 |
| 10:16 AM | $413.77 | Down $ -0.22 | $414.48 | $413.77 | 2,400 |
| 10:15 AM | $413.99 | Down $ -0.32 | $414.88 | $413.83 | 2,300 |
| 10:14 AM | $414.31 | Down $ -0.09 | $414.78 | $414.31 | 1,100 |
| 10:13 AM | $414.40 | Down $ -1.13 | $415.16 | $414.22 | 1,400 |
| 10:12 AM | $415.53 | Down $ -0.09 | $416.16 | $415.14 | 500 |
| 10:11 AM | $415.62 | Up $0.44 | $415.62 | $415.60 | 300 |
| 10:10 AM | $415.18 | Down $ -0.71 | $415.80 | $415.18 | 400 |
| 10:09 AM | $415.89 | Down $ -0.44 | $416.00 | $415.89 | 500 |
| 10:08 AM | $416.33 | Down $ -0.82 | $416.34 | $416.12 | 800 |
| 10:07 AM | $417.15 | Up $0.00 | $417.20 | $417.15 | 400 |
| 10:05 AM | $417.15 | Up $0.76 | $417.15 | $416.16 | 1,400 |
| 10:05 AM | $417.15 | Up $0.00 | $417.15 | $416.16 | 0 |
| 10:04 AM | $416.39 | Up $1.14 | $416.39 | $415.52 | 300 |
| 10:03 AM | $415.25 | Up $0.07 | $415.26 | $414.02 | 2,600 |
| 10:02 AM | $415.18 | Down $ -0.35 | $416.07 | $414.36 | 4,500 |
| 10:01 AM | $415.53 | Down $ -1.41 | $417.11 | $415.53 | 3,800 |
| 10:00 AM | $416.94 | Down $ -0.06 | $417.00 | $415.74 | 2,300 |
| 09:59 AM | $417.00 | Down $ -1.86 | $418.42 | $417.00 | 2,900 |
| 09:58 AM | $418.86 | Up $0.26 | $420.31 | $418.47 | 2,400 |
| 09:57 AM | $418.60 | Up $0.71 | $418.60 | $417.32 | 1,500 |
| 09:56 AM | $417.89 | Down $ -0.55 | $418.21 | $417.59 | 5,400 |
| 09:55 AM | $418.44 | Down $ -1.15 | $419.50 | $418.44 | 1,500 |
| 09:54 AM | $419.59 | Down $ -1.86 | $420.94 | $418.91 | 2,300 |
| 09:53 AM | $421.45 | Up $2.80 | $421.45 | $419.00 | 1,200 |
| 09:52 AM | $418.65 | Up $0.86 | $418.65 | $417.61 | 800 |
| 09:51 AM | $417.79 | Down $ -0.94 | $418.51 | $417.44 | 2,100 |
| 09:50 AM | $418.73 | Up $1.06 | $419.17 | $418.06 | 2,100 |
| 09:49 AM | $417.67 | Up $0.65 | $417.67 | $416.78 | 1,100 |
| 09:48 AM | $417.02 | Down $ -1.02 | $417.60 | $415.81 | 1,900 |
| 09:47 AM | $418.04 | Up $0.58 | $419.12 | $416.81 | 1,400 |
| 09:46 AM | $417.46 | Up $1.34 | $417.46 | $415.51 | 1,700 |
| 09:45 AM | $416.12 | Down $ -1.29 | $417.00 | $416.12 | 400 |
| 09:44 AM | $417.41 | Up $1.00 | $417.41 | $415.79 | 1,000 |
| 09:42 AM | $416.41 | Down $ -2.71 | $418.76 | $415.98 | 1,800 |
| 09:42 AM | $416.41 | Up $0.00 | $418.76 | $415.98 | 0 |
| 09:41 AM | $419.12 | Up $3.54 | $419.52 | $415.20 | 3,000 |
| 09:40 AM | $415.58 | Down $ -2.11 | $418.13 | $415.00 | 4,500 |
| 09:39 AM | $417.69 | Down $ -0.45 | $420.50 | $417.69 | 2,300 |
| 09:38 AM | $418.14 | Up $1.55 | $418.14 | $417.63 | 300 |
| 09:37 AM | $416.59 | Down $ -1.47 | $418.51 | $416.59 | 400 |
| 09:36 AM | $418.06 | Up $1.26 | $419.50 | $418.04 | 500 |
| 09:35 AM | $416.80 | Up $1.44 | $416.80 | $416.80 | 100 |
| 09:34 AM | $415.36 | Up $3.36 | $415.36 | $411.36 | 1,800 |
| 09:33 AM | $412.00 | Up $1.05 | $412.06 | $410.95 | 1,200 |
| 09:32 AM | $410.95 | Down $ -4.04 | $413.61 | $410.56 | 6,700 |
| 09:31 AM | $414.99 | Up $4.99 | $414.99 | $412.00 | 300 |
| 09:30 AM | $410.00 | Down $ -11.20 | $410.00 | $410.00 | 3,400 |
| Previous close | $421.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/01/2026 | $423.71 | $419.72 | $430.96 | $418.36 | 238,400 |
| 06/01/2026 | $421.20 | $396.04 | $422.00 | $395.30 | 315,900 |
| 05/01/2026 | $403.99 | $400.89 | $405.00 | $395.01 | 248,200 |
| 02/01/2026 | $414.70 | $416.26 | $416.90 | $408.77 | 135,300 |
| 31/12/2025 | $406.01 | $412.52 | $412.85 | $405.15 | 152,600 |
| 30/12/2025 | $410.04 | $417.01 | $417.67 | $410.04 | 361,300 |
| 29/12/2025 | $415.37 | $417.96 | $419.57 | $414.34 | 146,200 |
| 24/12/2025 | $422.88 | $421.30 | $424.25 | $421.11 | 35,700 |
| 23/12/2025 | $415.77 | $418.72 | $418.72 | $413.19 | 213,100 |
| 22/12/2025 | $421.73 | $414.25 | $421.98 | $412.40 | 267,600 |
| 19/12/2025 | $407.37 | $394.50 | $407.37 | $394.21 | 3,879,800 |
| 18/12/2025 | $373.02 | $376.51 | $376.51 | $367.00 | 277,500 |
| 17/12/2025 | $380.07 | $369.97 | $384.26 | $369.64 | 471,900 |
| 16/12/2025 | $396.79 | $402.41 | $402.68 | $395.42 | 440,800 |
| 15/12/2025 | $417.01 | $418.82 | $429.21 | $414.71 | 248,200 |
| 12/12/2025 | $421.77 | $424.71 | $436.05 | $420.25 | 621,200 |
| 11/12/2025 | $484.37 | $470.98 | $484.50 | $469.39 | 306,700 |
| 10/12/2025 | $481.55 | $470.41 | $487.49 | $466.26 | 376,400 |
| 09/12/2025 | $473.96 | $472.01 | $477.32 | $471.51 | 203,400 |
| 08/12/2025 | $472.52 | $465.70 | $472.85 | $464.50 | 343,400 |
| 05/12/2025 | $449.52 | $449.06 | $452.00 | $446.90 | 132,700 |
| 04/12/2025 | $450.09 | $445.00 | $454.97 | $443.76 | 187,000 |
| 03/12/2025 | $430.15 | $429.13 | $438.64 | $429.13 | 198,800 |
| 02/12/2025 | $425.74 | $434.74 | $438.61 | $423.75 | 241,900 |
| 01/12/2025 | $445.21 | $456.94 | $457.50 | $443.65 | 277,100 |
| 28/11/2025 | $480.11 | $476.80 | $481.40 | $476.03 | 103,200 |
| 27/11/2025 | $471.80 | $471.25 | $472.94 | $470.50 | 30,900 |
| 26/11/2025 | $467.28 | $461.83 | $472.00 | $459.38 | 203,700 |
| 25/11/2025 | $462.57 | $456.73 | $464.63 | $455.89 | 160,400 |
| 24/11/2025 | $454.05 | $442.63 | $456.96 | $440.00 | 531,400 |
Graphs are not available, please refer to the detailed table