Find a quote
CELESTICA INC
379.63 Up 31.42 (8.28 %)
Delayed : 2025/10/15 16:12:16
- Previous close $348.21
- Opening $356.99
- Today High $381.65
- Today Low $356.56
- Price Bid $379.03
- Price Ask $379.03
- 52 Weeks High $381.65
- 52 Weeks Low $76.60
- Size Bid 1
- Size Ask 1
- Volume 1,274,089
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $379.63 | Up $0.03 | $379.63 | $379.63 | 190,600 |
| 03:59 PM | $379.60 | Down $ -0.04 | $379.75 | $379.22 | 23,700 |
| 03:58 PM | $379.64 | Down $ -0.38 | $380.08 | $379.57 | 11,400 |
| 03:57 PM | $380.02 | Up $0.24 | $380.29 | $379.81 | 14,800 |
| 03:56 PM | $379.78 | Up $0.71 | $379.95 | $379.19 | 11,600 |
| 03:55 PM | $379.07 | Down $ -0.50 | $379.70 | $378.56 | 14,400 |
| 03:54 PM | $379.57 | Up $0.09 | $379.74 | $379.28 | 8,000 |
| 03:53 PM | $379.48 | Up $0.01 | $379.92 | $379.33 | 12,700 |
| 03:52 PM | $379.47 | Up $0.25 | $379.47 | $379.01 | 4,200 |
| 03:51 PM | $379.22 | Up $0.01 | $379.57 | $378.96 | 3,900 |
| 03:50 PM | $379.21 | Down $ -0.53 | $380.48 | $378.77 | 6,600 |
| 03:49 PM | $379.74 | Down $ -0.42 | $380.16 | $379.05 | 3,600 |
| 03:48 PM | $380.16 | Down $ -0.45 | $380.22 | $379.57 | 2,100 |
| 03:47 PM | $380.61 | Down $ -0.28 | $380.89 | $380.53 | 3,000 |
| 03:46 PM | $380.89 | Down $ -0.76 | $381.63 | $380.89 | 10,200 |
| 03:45 PM | $381.65 | Up $0.80 | $381.65 | $380.74 | 5,700 |
| 03:44 PM | $380.85 | Down $ -0.41 | $381.45 | $380.64 | 9,100 |
| 03:43 PM | $381.26 | Up $0.74 | $381.47 | $380.49 | 4,800 |
| 03:42 PM | $380.52 | Up $0.27 | $380.66 | $380.18 | 8,600 |
| 03:41 PM | $380.25 | Up $1.93 | $380.25 | $378.49 | 6,100 |
| 03:40 PM | $378.32 | Up $0.23 | $378.58 | $377.75 | 3,500 |
| 03:39 PM | $378.09 | Down $ -0.06 | $378.15 | $378.01 | 800 |
| 03:38 PM | $378.15 | Up $0.44 | $378.15 | $377.64 | 1,800 |
| 03:37 PM | $377.71 | Down $ -0.48 | $378.12 | $377.64 | 1,400 |
| 03:36 PM | $378.19 | Down $ -0.52 | $378.97 | $378.19 | 2,300 |
| 03:35 PM | $378.71 | Up $0.06 | $378.78 | $378.38 | 2,600 |
| 03:34 PM | $378.65 | Down $ -0.10 | $378.96 | $378.55 | 3,600 |
| 03:33 PM | $378.75 | Down $ -0.15 | $378.92 | $378.56 | 1,300 |
| 03:32 PM | $378.90 | Up $0.06 | $379.23 | $378.90 | 800 |
| 03:31 PM | $378.84 | Up $0.19 | $379.18 | $378.72 | 2,100 |
| 03:30 PM | $378.65 | Up $0.09 | $378.78 | $378.44 | 2,300 |
| 03:29 PM | $378.56 | Down $ -0.24 | $378.74 | $378.41 | 800 |
| 03:28 PM | $378.80 | Down $ -0.06 | $378.93 | $378.66 | 1,200 |
| 03:27 PM | $378.86 | Up $0.31 | $379.09 | $378.48 | 4,000 |
| 03:26 PM | $378.55 | Up $0.09 | $378.86 | $378.37 | 2,900 |
| 03:25 PM | $378.46 | Down $ -0.04 | $378.49 | $377.99 | 6,400 |
| 03:24 PM | $378.50 | Down $ -0.02 | $378.91 | $378.40 | 900 |
| 03:23 PM | $378.52 | Up $0.67 | $378.52 | $378.01 | 1,300 |
| 03:22 PM | $377.85 | Down $ -0.29 | $378.40 | $377.64 | 3,100 |
| 03:21 PM | $378.14 | Up $0.32 | $378.14 | $377.89 | 300 |
| 03:20 PM | $377.82 | Down $ -0.11 | $377.86 | $377.75 | 700 |
| 03:19 PM | $377.93 | Up $0.42 | $378.00 | $377.49 | 1,900 |
| 03:18 PM | $377.51 | Up $0.35 | $377.87 | $377.10 | 5,700 |
| 03:17 PM | $377.16 | Up $0.00 | $377.16 | $377.16 | 100 |
| 03:16 PM | $377.16 | Up $0.16 | $377.17 | $376.99 | 1,200 |
| 03:15 PM | $377.00 | Down $ -0.55 | $377.50 | $376.78 | 2,400 |
| 03:14 PM | $377.55 | Up $0.20 | $377.69 | $377.50 | 800 |
| 03:13 PM | $377.35 | Up $0.12 | $377.54 | $377.28 | 1,100 |
| 03:12 PM | $377.23 | Down $ -0.40 | $377.61 | $376.95 | 2,400 |
| 03:11 PM | $377.63 | Down $ -0.97 | $377.86 | $377.63 | 700 |
| 03:10 PM | $378.60 | Up $0.16 | $378.60 | $378.42 | 600 |
| 03:09 PM | $378.44 | Down $ -0.06 | $378.72 | $378.18 | 5,900 |
| 03:08 PM | $378.50 | Up $0.13 | $378.61 | $378.25 | 5,800 |
| 03:07 PM | $378.37 | Down $ -0.07 | $378.51 | $378.03 | 10,500 |
| 03:06 PM | $378.44 | Down $ -0.08 | $378.79 | $378.38 | 1,700 |
| 03:05 PM | $378.52 | Up $0.23 | $378.52 | $378.34 | 1,200 |
| 03:04 PM | $378.29 | Up $0.14 | $378.29 | $378.29 | 200 |
| 03:03 PM | $378.15 | Up $0.00 | $378.15 | $378.01 | 1,500 |
| 03:02 PM | $378.15 | Up $0.17 | $378.15 | $377.56 | 2,200 |
| 03:01 PM | $377.98 | Down $ -0.92 | $378.90 | $377.09 | 4,900 |
| 03:00 PM | $378.90 | Up $0.80 | $378.90 | $378.10 | 6,100 |
| 02:59 PM | $378.10 | Up $0.45 | $378.17 | $377.72 | 2,200 |
| 02:58 PM | $377.65 | Up $0.28 | $377.78 | $377.30 | 1,900 |
| 02:57 PM | $377.37 | Up $0.04 | $377.58 | $377.37 | 900 |
| 02:56 PM | $377.33 | Up $0.19 | $377.65 | $377.14 | 1,700 |
| 02:55 PM | $377.14 | Down $ -0.07 | $377.28 | $376.94 | 3,300 |
| 02:54 PM | $377.21 | Up $0.21 | $377.21 | $377.07 | 900 |
| 02:53 PM | $377.00 | Up $0.49 | $377.00 | $376.65 | 1,100 |
| 02:52 PM | $376.51 | Up $0.66 | $376.51 | $375.92 | 4,600 |
| 02:51 PM | $375.85 | Down $ -0.49 | $376.33 | $375.85 | 3,500 |
| 02:50 PM | $376.34 | Up $0.84 | $376.34 | $375.54 | 2,700 |
| 02:49 PM | $375.50 | Up $0.07 | $375.50 | $375.29 | 1,000 |
| 02:48 PM | $375.43 | Up $0.32 | $375.43 | $375.04 | 1,700 |
| 02:47 PM | $375.11 | Down $ -0.02 | $375.14 | $374.88 | 3,100 |
| 02:46 PM | $375.13 | Up $0.27 | $375.13 | $374.70 | 2,200 |
| 02:45 PM | $374.86 | Up $0.39 | $374.97 | $374.35 | 3,700 |
| 02:44 PM | $374.47 | Down $ -0.12 | $374.47 | $373.78 | 1,500 |
| 02:43 PM | $374.59 | Down $ -0.51 | $375.22 | $374.59 | 3,100 |
| 02:42 PM | $375.10 | Up $1.07 | $375.10 | $374.15 | 2,100 |
| 02:41 PM | $374.03 | Up $0.52 | $374.03 | $373.96 | 600 |
| 02:40 PM | $373.51 | Up $0.57 | $373.53 | $373.32 | 800 |
| 02:39 PM | $372.94 | Up $0.00 | $373.01 | $372.72 | 2,000 |
| 02:38 PM | $372.94 | Down $ -0.24 | $373.39 | $372.93 | 3,500 |
| 02:37 PM | $373.18 | Down $ -0.31 | $373.42 | $372.93 | 2,200 |
| 02:36 PM | $373.49 | Down $ -0.39 | $374.06 | $373.35 | 2,300 |
| 02:35 PM | $373.88 | Down $ -0.35 | $374.16 | $373.65 | 2,500 |
| 02:34 PM | $374.23 | Up $0.06 | $374.23 | $374.10 | 300 |
| 02:33 PM | $374.17 | Up $0.39 | $374.38 | $373.85 | 1,500 |
| 02:32 PM | $373.78 | Up $0.28 | $373.78 | $373.57 | 900 |
| 02:31 PM | $373.50 | Up $0.26 | $373.61 | $373.24 | 2,800 |
| 02:30 PM | $373.24 | Down $ -0.40 | $373.63 | $373.24 | 2,600 |
| 02:29 PM | $373.64 | Down $ -0.14 | $373.68 | $373.17 | 3,300 |
| 02:28 PM | $373.78 | Up $0.39 | $373.78 | $373.19 | 2,300 |
| 02:27 PM | $373.39 | Down $ -0.43 | $373.89 | $373.39 | 1,100 |
| 02:26 PM | $373.82 | Up $0.04 | $373.92 | $373.52 | 2,700 |
| 02:25 PM | $373.78 | Down $ -0.21 | $373.78 | $373.78 | 100 |
| 02:24 PM | $373.99 | Up $0.15 | $373.99 | $373.51 | 900 |
| 02:23 PM | $373.84 | Down $ -0.54 | $374.45 | $373.83 | 4,700 |
| 02:22 PM | $374.38 | Up $0.21 | $374.38 | $374.21 | 500 |
| 02:21 PM | $374.17 | Up $0.14 | $374.17 | $373.69 | 3,100 |
| 02:20 PM | $374.03 | Down $ -0.19 | $374.29 | $373.75 | 2,900 |
| 02:19 PM | $374.22 | Up $0.10 | $374.31 | $374.05 | 1,400 |
| 02:18 PM | $374.12 | Down $ -0.64 | $375.02 | $373.97 | 3,800 |
| 02:17 PM | $374.76 | Up $0.03 | $374.76 | $374.56 | 600 |
| 02:16 PM | $374.73 | Down $ -0.44 | $375.36 | $374.73 | 1,800 |
| 02:15 PM | $375.17 | Up $0.31 | $375.49 | $374.69 | 2,800 |
| 02:14 PM | $374.86 | Down $ -0.17 | $375.19 | $374.74 | 1,300 |
| 02:13 PM | $375.03 | Up $0.17 | $375.10 | $374.60 | 5,100 |
| 02:12 PM | $374.86 | Up $1.18 | $374.86 | $374.30 | 1,200 |
| 02:11 PM | $373.68 | Down $ -0.40 | $374.15 | $373.57 | 3,100 |
| 02:10 PM | $374.08 | Down $ -0.09 | $374.33 | $373.90 | 4,600 |
| 02:09 PM | $374.17 | Up $0.36 | $374.24 | $373.70 | 2,400 |
| 02:08 PM | $373.81 | Up $0.07 | $373.81 | $373.81 | 100 |
| 02:07 PM | $373.74 | Up $0.14 | $374.36 | $373.67 | 900 |
| 02:06 PM | $373.60 | Down $ -0.31 | $374.17 | $373.60 | 4,100 |
| 02:05 PM | $373.91 | Up $0.32 | $374.05 | $373.38 | 6,000 |
| 02:04 PM | $373.59 | Up $0.48 | $373.63 | $373.20 | 3,000 |
| 02:03 PM | $373.11 | Up $0.13 | $373.39 | $372.86 | 2,400 |
| 02:02 PM | $372.98 | Down $ -0.01 | $372.98 | $372.90 | 500 |
| 02:01 PM | $372.99 | Up $0.47 | $373.00 | $372.20 | 4,700 |
| 02:00 PM | $372.52 | Up $0.51 | $372.59 | $371.75 | 3,200 |
| 01:59 PM | $372.01 | Up $0.33 | $372.01 | $372.00 | 700 |
| 01:58 PM | $371.68 | Up $0.70 | $371.68 | $371.42 | 300 |
| 01:57 PM | $370.98 | Up $0.05 | $371.00 | $370.86 | 1,000 |
| 01:55 PM | $370.93 | Down $ -0.28 | $371.14 | $370.43 | 2,500 |
| 01:55 PM | $370.93 | Up $0.00 | $371.14 | $370.43 | 0 |
| 01:54 PM | $371.21 | Up $0.15 | $371.42 | $371.09 | 1,800 |
| 01:53 PM | $371.06 | Up $0.07 | $371.28 | $370.99 | 2,400 |
| 01:52 PM | $370.99 | Down $ -0.58 | $371.78 | $370.99 | 1,500 |
| 01:51 PM | $371.57 | Down $ -0.44 | $371.65 | $371.57 | 1,000 |
| 01:50 PM | $372.01 | Up $0.42 | $372.01 | $371.69 | 1,100 |
| 01:49 PM | $371.59 | Down $ -1.02 | $371.86 | $371.59 | 200 |
| 01:48 PM | $372.61 | Up $0.26 | $372.68 | $372.10 | 1,600 |
| 01:47 PM | $372.35 | Up $0.30 | $372.43 | $372.10 | 400 |
| 01:46 PM | $372.05 | Up $0.05 | $372.09 | $371.96 | 800 |
| 01:45 PM | $372.00 | Up $0.84 | $372.00 | $371.26 | 1,600 |
| 01:44 PM | $371.16 | Up $0.39 | $371.16 | $370.84 | 3,800 |
| 01:43 PM | $370.77 | Down $ -0.09 | $370.96 | $370.15 | 2,500 |
| 01:42 PM | $370.86 | Up $0.53 | $370.86 | $370.66 | 700 |
| 01:39 PM | $370.33 | Down $ -0.29 | $370.33 | $370.32 | 200 |
| 01:39 PM | $370.33 | Up $0.00 | $370.33 | $370.32 | 0 |
| 01:39 PM | $370.33 | Up $0.00 | $370.33 | $370.32 | 0 |
| 01:38 PM | $370.62 | Up $0.18 | $371.00 | $370.51 | 600 |
| 01:37 PM | $370.44 | Down $ -0.03 | $370.89 | $370.44 | 5,700 |
| 01:36 PM | $370.47 | Up $0.15 | $370.54 | $370.26 | 1,600 |
| 01:35 PM | $370.32 | Up $0.84 | $370.32 | $369.57 | 13,100 |
| 01:34 PM | $369.48 | Up $0.16 | $369.90 | $369.48 | 600 |
| 01:33 PM | $369.32 | Up $0.43 | $369.32 | $368.71 | 2,500 |
| 01:32 PM | $368.89 | Down $ -0.68 | $369.50 | $368.89 | 1,000 |
| 01:31 PM | $369.57 | Up $0.19 | $369.64 | $369.31 | 2,300 |
| 01:30 PM | $369.38 | Up $0.80 | $369.50 | $368.58 | 2,500 |
| 01:29 PM | $368.58 | Up $0.10 | $369.00 | $368.48 | 1,000 |
| 01:28 PM | $368.48 | Up $0.01 | $368.68 | $368.18 | 1,600 |
| 01:27 PM | $368.47 | Down $ -0.27 | $368.81 | $368.33 | 2,800 |
| 01:26 PM | $368.74 | Up $0.17 | $368.88 | $368.58 | 3,000 |
| 01:25 PM | $368.57 | Up $0.57 | $368.57 | $368.06 | 3,500 |
| 01:24 PM | $368.00 | Up $0.41 | $368.00 | $367.74 | 1,600 |
| 01:23 PM | $367.59 | Up $0.68 | $367.59 | $367.46 | 300 |
| 01:22 PM | $366.91 | Down $ -0.59 | $368.16 | $366.91 | 3,000 |
| 01:21 PM | $367.50 | Up $1.47 | $367.50 | $366.67 | 2,500 |
| 01:19 PM | $366.03 | Down $ -0.03 | $366.91 | $366.03 | 300 |
| 01:19 PM | $366.03 | Up $0.00 | $366.91 | $366.03 | 0 |
| 01:18 PM | $366.06 | Up $0.47 | $366.06 | $365.10 | 900 |
| 01:17 PM | $365.59 | Up $1.06 | $365.59 | $365.52 | 300 |
| 01:16 PM | $364.53 | Up $0.22 | $364.55 | $363.54 | 700 |
| 01:15 PM | $364.31 | Up $0.45 | $364.31 | $363.50 | 4,500 |
| 01:14 PM | $363.86 | Down $ -0.49 | $364.85 | $363.86 | 600 |
| 01:13 PM | $364.35 | Down $ -0.60 | $364.35 | $364.15 | 500 |
| 01:12 PM | $364.95 | Up $0.63 | $364.95 | $364.15 | 2,300 |
| 01:11 PM | $364.32 | Down $ -0.03 | $364.33 | $363.18 | 3,000 |
| 01:10 PM | $364.35 | Down $ -0.86 | $365.14 | $364.35 | 7,300 |
| 01:09 PM | $365.21 | Down $ -0.09 | $365.30 | $364.64 | 3,000 |
| 01:08 PM | $365.30 | Down $ -0.95 | $366.51 | $365.30 | 7,900 |
| 01:07 PM | $366.25 | Down $ -0.29 | $366.25 | $366.17 | 300 |
| 01:06 PM | $366.54 | Up $0.50 | $366.54 | $366.49 | 300 |
| 01:05 PM | $366.04 | Down $ -0.63 | $366.53 | $365.99 | 1,000 |
| 01:04 PM | $366.67 | Up $0.33 | $366.67 | $366.41 | 1,100 |
| 01:03 PM | $366.34 | Down $ -0.21 | $366.53 | $365.94 | 3,100 |
| 01:02 PM | $366.55 | Up $0.78 | $366.55 | $366.18 | 300 |
| 01:01 PM | $365.77 | Up $0.35 | $365.77 | $365.35 | 1,500 |
| 01:00 PM | $365.42 | Down $ -1.87 | $367.36 | $365.35 | 4,100 |
| 12:59 PM | $367.29 | Up $0.04 | $367.52 | $367.29 | 800 |
| 12:56 PM | $367.25 | Up $0.34 | $367.25 | $367.11 | 500 |
| 12:56 PM | $367.25 | Up $0.00 | $367.25 | $367.11 | 0 |
| 12:56 PM | $367.25 | Up $0.00 | $367.25 | $367.11 | 0 |
| 12:54 PM | $366.91 | Down $ -0.37 | $367.02 | $366.57 | 3,200 |
| 12:54 PM | $366.91 | Up $0.00 | $367.02 | $366.57 | 0 |
| 12:53 PM | $367.28 | Up $0.36 | $367.54 | $366.85 | 1,200 |
| 12:52 PM | $366.92 | Up $0.25 | $366.92 | $366.34 | 3,500 |
| 12:51 PM | $366.67 | Down $ -0.87 | $367.21 | $366.67 | 800 |
| 12:50 PM | $367.54 | Up $0.16 | $367.54 | $367.54 | 100 |
| 12:48 PM | $367.38 | Up $0.20 | $367.38 | $366.78 | 1,500 |
| 12:48 PM | $367.38 | Up $0.00 | $367.38 | $366.78 | 0 |
| 12:47 PM | $367.18 | Up $0.04 | $367.40 | $367.11 | 1,100 |
| 12:46 PM | $367.14 | Down $ -0.52 | $367.87 | $367.00 | 3,100 |
| 12:45 PM | $367.66 | Down $ -0.16 | $367.92 | $367.51 | 4,200 |
| 12:44 PM | $367.82 | Up $0.28 | $367.82 | $367.26 | 700 |
| 12:43 PM | $367.54 | Up $0.25 | $367.82 | $367.54 | 1,300 |
| 12:42 PM | $367.29 | Down $ -0.12 | $367.68 | $367.29 | 1,300 |
| 12:41 PM | $367.41 | Down $ -0.07 | $367.41 | $366.89 | 2,200 |
| 12:40 PM | $367.48 | Down $ -0.26 | $367.75 | $367.48 | 2,100 |
| 12:38 PM | $367.74 | Up $0.15 | $367.74 | $367.71 | 400 |
| 12:38 PM | $367.74 | Up $0.00 | $367.74 | $367.71 | 0 |
| 12:37 PM | $367.59 | Up $0.16 | $367.59 | $366.58 | 2,000 |
| 12:36 PM | $367.43 | Up $0.22 | $367.82 | $367.14 | 1,900 |
| 12:35 PM | $367.21 | Up $0.26 | $367.35 | $366.88 | 2,000 |
| 12:34 PM | $366.95 | Down $ -0.61 | $367.49 | $366.95 | 1,800 |
| 12:33 PM | $367.56 | Down $ -0.69 | $367.77 | $367.43 | 700 |
| 12:32 PM | $368.25 | Down $ -0.02 | $368.25 | $368.25 | 100 |
| 12:31 PM | $368.27 | Up $0.15 | $368.27 | $367.59 | 1,000 |
| 12:30 PM | $368.12 | Down $ -0.15 | $368.26 | $368.12 | 400 |
| 12:29 PM | $368.27 | Down $ -0.55 | $368.57 | $368.14 | 2,400 |
| 12:28 PM | $368.82 | Down $ -0.02 | $368.90 | $368.82 | 400 |
| 12:27 PM | $368.84 | Down $ -0.73 | $368.84 | $368.83 | 900 |
| 12:26 PM | $369.57 | Down $ -0.11 | $369.86 | $369.57 | 2,100 |
| 12:25 PM | $369.68 | Up $0.97 | $369.75 | $369.13 | 3,300 |
| 12:24 PM | $368.71 | Up $0.19 | $368.71 | $368.70 | 200 |
| 12:23 PM | $368.52 | Up $0.44 | $368.54 | $368.15 | 1,900 |
| 12:22 PM | $368.08 | Down $ -0.75 | $368.15 | $367.67 | 4,900 |
| 12:21 PM | $368.83 | Up $0.68 | $368.83 | $368.04 | 500 |
| 12:20 PM | $368.15 | Up $0.26 | $368.15 | $367.69 | 600 |
| 12:19 PM | $367.89 | Up $0.00 | $367.96 | $367.77 | 800 |
| 12:18 PM | $367.89 | Up $0.00 | $368.07 | $367.56 | 2,300 |
| 12:17 PM | $367.89 | Down $ -1.95 | $369.52 | $367.50 | 3,700 |
| 12:16 PM | $369.84 | Up $0.57 | $369.84 | $369.84 | 100 |
| 12:14 PM | $369.27 | Up $0.33 | $369.27 | $368.91 | 600 |
| 12:14 PM | $369.27 | Up $0.00 | $369.27 | $368.91 | 0 |
| 12:13 PM | $368.94 | Up $0.05 | $369.08 | $368.49 | 2,700 |
| 12:12 PM | $368.89 | Down $ -0.02 | $368.96 | $368.63 | 4,000 |
| 12:11 PM | $368.91 | Down $ -0.05 | $369.11 | $368.83 | 1,800 |
| 12:10 PM | $368.96 | Down $ -1.14 | $369.42 | $368.89 | 400 |
| 12:08 PM | $370.10 | Up $0.44 | $370.10 | $369.80 | 5,500 |
| 12:08 PM | $370.10 | Up $0.00 | $370.10 | $369.80 | 0 |
| 12:07 PM | $369.66 | Up $0.84 | $369.71 | $369.13 | 5,200 |
| 12:06 PM | $368.82 | Down $ -0.44 | $369.18 | $368.50 | 1,300 |
| 12:05 PM | $369.26 | Up $0.16 | $369.26 | $368.68 | 2,300 |
| 12:04 PM | $369.10 | Down $ -0.19 | $369.80 | $369.04 | 6,400 |
| 12:03 PM | $369.29 | Up $0.20 | $369.50 | $369.00 | 6,700 |
| 12:02 PM | $369.09 | Up $0.76 | $369.09 | $368.60 | 2,200 |
| 12:01 PM | $368.33 | Up $0.00 | $368.33 | $368.33 | 100 |
| 12:00 PM | $368.33 | Up $0.15 | $368.33 | $367.68 | 1,100 |
| 11:59 AM | $368.18 | Down $ -1.05 | $368.61 | $368.00 | 2,400 |
| 11:58 AM | $369.23 | Up $1.23 | $369.36 | $368.33 | 13,700 |
| 11:57 AM | $368.00 | Up $0.08 | $368.00 | $367.67 | 1,300 |
| 11:56 AM | $367.92 | Up $0.36 | $368.42 | $367.48 | 6,300 |
| 11:55 AM | $367.56 | Up $1.61 | $367.71 | $366.02 | 2,700 |
| 11:54 AM | $365.95 | Up $0.85 | $366.14 | $365.74 | 1,400 |
| 11:53 AM | $365.10 | Down $ -0.09 | $365.10 | $365.10 | 200 |
| 11:52 AM | $365.19 | Up $0.59 | $365.33 | $364.87 | 1,200 |
| 11:51 AM | $364.60 | Down $ -0.45 | $365.33 | $364.01 | 8,300 |
| 11:50 AM | $365.05 | Down $ -1.52 | $365.65 | $364.95 | 7,000 |
| 11:49 AM | $366.57 | Down $ -0.18 | $366.57 | $366.56 | 500 |
| 11:48 AM | $366.75 | Down $ -1.11 | $367.45 | $366.75 | 1,400 |
| 11:47 AM | $367.86 | Up $0.32 | $367.86 | $367.43 | 2,000 |
| 11:46 AM | $367.54 | Up $0.38 | $367.54 | $366.78 | 2,600 |
| 11:45 AM | $367.16 | Down $ -0.28 | $367.65 | $366.82 | 2,800 |
| 11:44 AM | $367.44 | Up $0.83 | $367.44 | $366.02 | 5,400 |
| 11:43 AM | $366.61 | Up $0.44 | $366.89 | $366.20 | 5,200 |
| 11:42 AM | $366.17 | Down $ -0.41 | $366.23 | $366.17 | 200 |
| 11:41 AM | $366.58 | Down $ -0.67 | $366.58 | $366.12 | 400 |
| 11:40 AM | $367.25 | Down $ -0.01 | $367.87 | $366.93 | 2,400 |
| 11:39 AM | $367.26 | Up $0.85 | $367.26 | $366.82 | 500 |
| 11:38 AM | $366.41 | Up $0.87 | $366.41 | $365.14 | 4,600 |
| 11:37 AM | $365.54 | Down $ -0.41 | $365.95 | $365.49 | 3,300 |
| 11:36 AM | $365.95 | Down $ -0.41 | $366.27 | $365.61 | 4,700 |
| 11:35 AM | $366.36 | Down $ -0.14 | $366.83 | $366.36 | 1,500 |
| 11:34 AM | $366.50 | Up $0.32 | $366.50 | $366.16 | 2,100 |
| 11:33 AM | $366.18 | Down $ -0.75 | $366.44 | $365.95 | 4,100 |
| 11:32 AM | $366.93 | Down $ -0.21 | $367.35 | $366.78 | 7,900 |
| 11:31 AM | $367.14 | Down $ -0.35 | $367.63 | $367.14 | 3,000 |
| 11:30 AM | $367.49 | Down $ -0.25 | $367.64 | $367.15 | 1,400 |
| 11:29 AM | $367.74 | Down $ -0.53 | $368.27 | $367.73 | 1,600 |
| 11:28 AM | $368.27 | Up $0.42 | $368.36 | $367.84 | 6,500 |
| 11:27 AM | $367.85 | Down $ -0.19 | $368.20 | $367.79 | 4,000 |
| 11:26 AM | $368.04 | Up $1.04 | $368.11 | $367.41 | 3,000 |
| 11:25 AM | $367.00 | Down $ -0.05 | $367.50 | $366.91 | 1,200 |
| 11:24 AM | $367.05 | Up $0.08 | $367.05 | $366.66 | 2,500 |
| 11:23 AM | $366.97 | Down $ -0.24 | $367.21 | $366.90 | 2,100 |
| 11:22 AM | $367.21 | Down $ -0.29 | $367.37 | $367.14 | 1,100 |
| 11:21 AM | $367.50 | Up $0.55 | $367.63 | $367.02 | 2,600 |
| 11:20 AM | $366.95 | Up $0.04 | $366.95 | $366.57 | 600 |
| 11:19 AM | $366.91 | Up $0.14 | $366.91 | $366.83 | 600 |
| 11:18 AM | $366.77 | Up $0.17 | $366.77 | $366.05 | 1,100 |
| 11:17 AM | $366.60 | Up $0.93 | $366.60 | $366.07 | 800 |
| 11:16 AM | $365.67 | Down $ -1.26 | $366.23 | $365.67 | 5,500 |
| 11:15 AM | $366.93 | Up $0.36 | $367.00 | $366.86 | 600 |
| 11:14 AM | $366.57 | Up $0.19 | $366.57 | $366.27 | 600 |
| 11:13 AM | $366.38 | Up $1.07 | $366.43 | $365.30 | 1,800 |
| 11:12 AM | $365.31 | Down $ -0.27 | $365.92 | $365.31 | 600 |
| 11:11 AM | $365.58 | Down $ -0.53 | $365.92 | $365.32 | 2,900 |
| 11:10 AM | $366.11 | Up $0.11 | $366.25 | $365.74 | 3,800 |
| 11:09 AM | $366.00 | Down $ -0.43 | $366.11 | $366.00 | 1,200 |
| 11:08 AM | $366.43 | Up $0.04 | $366.57 | $366.03 | 2,600 |
| 11:07 AM | $366.39 | Up $0.13 | $367.25 | $366.06 | 3,000 |
| 11:06 AM | $366.26 | Up $0.09 | $366.46 | $365.97 | 1,600 |
| 11:05 AM | $366.17 | Down $ -0.36 | $366.34 | $366.13 | 900 |
| 11:04 AM | $366.53 | Down $ -0.25 | $366.53 | $366.20 | 900 |
| 11:03 AM | $366.78 | Down $ -1.34 | $367.44 | $366.78 | 500 |
| 11:02 AM | $368.12 | Up $0.08 | $368.38 | $367.97 | 1,300 |
| 11:01 AM | $368.04 | Up $1.04 | $368.04 | $366.50 | 1,200 |
| 11:00 AM | $367.00 | Down $ -0.79 | $368.11 | $367.00 | 3,700 |
| 10:59 AM | $367.79 | Down $ -0.41 | $368.53 | $367.71 | 2,700 |
| 10:58 AM | $368.20 | Up $0.72 | $368.20 | $367.36 | 1,300 |
| 10:57 AM | $367.48 | Up $0.48 | $367.50 | $367.45 | 400 |
| 10:56 AM | $367.00 | Up $0.03 | $367.00 | $367.00 | 200 |
| 10:55 AM | $366.97 | Up $0.41 | $366.97 | $365.78 | 1,700 |
| 10:54 AM | $366.56 | Down $ -0.27 | $367.04 | $366.38 | 4,000 |
| 10:53 AM | $366.83 | Down $ -0.09 | $367.34 | $366.80 | 3,300 |
| 10:52 AM | $366.92 | Down $ -0.44 | $367.36 | $366.71 | 4,700 |
| 10:51 AM | $367.36 | Down $ -0.06 | $367.42 | $367.10 | 4,500 |
| 10:50 AM | $367.42 | Down $ -1.18 | $368.09 | $367.19 | 3,400 |
| 10:49 AM | $368.60 | Up $0.44 | $368.60 | $368.39 | 800 |
| 10:48 AM | $368.16 | Up $0.12 | $368.16 | $367.28 | 2,900 |
| 10:47 AM | $368.04 | Up $0.39 | $368.11 | $367.95 | 500 |
| 10:46 AM | $367.65 | Down $ -0.28 | $367.65 | $367.65 | 100 |
| 10:45 AM | $367.93 | Up $0.60 | $367.93 | $367.29 | 4,300 |
| 10:44 AM | $367.33 | Down $ -0.32 | $367.41 | $367.05 | 2,400 |
| 10:43 AM | $367.65 | Down $ -0.12 | $368.11 | $367.57 | 2,100 |
| 10:42 AM | $367.77 | Up $0.23 | $367.77 | $367.40 | 900 |
| 10:41 AM | $367.54 | Up $0.31 | $367.54 | $367.06 | 4,200 |
| 10:40 AM | $367.23 | Down $ -0.32 | $367.73 | $367.00 | 1,400 |
| 10:39 AM | $367.55 | Up $0.30 | $367.90 | $367.55 | 900 |
| 10:38 AM | $367.25 | Down $ -0.27 | $367.38 | $367.25 | 200 |
| 10:37 AM | $367.52 | Down $ -0.33 | $368.11 | $367.52 | 1,500 |
| 10:36 AM | $367.85 | Up $0.48 | $367.85 | $367.19 | 1,200 |
| 10:35 AM | $367.37 | Down $ -0.27 | $367.71 | $367.04 | 2,700 |
| 10:34 AM | $367.64 | Down $ -0.03 | $367.94 | $367.37 | 5,500 |
| 10:33 AM | $367.67 | Down $ -0.44 | $368.01 | $367.43 | 2,400 |
| 10:32 AM | $368.11 | Down $ -0.08 | $368.30 | $368.11 | 1,200 |
| 10:31 AM | $368.19 | Down $ -0.28 | $368.43 | $367.77 | 4,000 |
| 10:30 AM | $368.47 | Up $0.02 | $368.68 | $368.26 | 3,900 |
| 10:29 AM | $368.45 | Up $0.09 | $368.52 | $367.95 | 3,700 |
| 10:28 AM | $368.36 | Down $ -0.31 | $368.60 | $368.00 | 2,200 |
| 10:27 AM | $368.67 | Up $0.07 | $368.81 | $368.54 | 2,000 |
| 10:26 AM | $368.60 | Up $1.09 | $368.60 | $367.80 | 5,200 |
| 10:25 AM | $367.51 | Up $0.26 | $367.51 | $367.11 | 3,800 |
| 10:24 AM | $367.25 | Up $0.96 | $367.25 | $366.39 | 3,300 |
| 10:22 AM | $366.29 | Down $ -0.31 | $366.93 | $366.29 | 1,600 |
| 10:22 AM | $366.29 | Up $0.00 | $366.93 | $366.29 | 0 |
| 10:21 AM | $366.60 | Up $0.61 | $366.91 | $366.17 | 3,800 |
| 10:19 AM | $365.99 | Down $ -0.31 | $365.99 | $365.55 | 800 |
| 10:19 AM | $365.99 | Up $0.00 | $365.99 | $365.55 | 0 |
| 10:18 AM | $366.30 | Down $ -0.19 | $366.57 | $366.30 | 1,000 |
| 10:17 AM | $366.49 | Down $ -0.08 | $366.49 | $366.18 | 500 |
| 10:16 AM | $366.57 | Up $1.20 | $366.57 | $365.89 | 2,900 |
| 10:15 AM | $365.37 | Down $ -0.63 | $366.33 | $365.24 | 3,400 |
| 10:14 AM | $366.00 | Down $ -2.04 | $366.57 | $366.00 | 400 |
| 10:13 AM | $368.04 | Up $0.62 | $368.23 | $367.63 | 1,200 |
| 10:12 AM | $367.42 | Down $ -0.68 | $368.00 | $367.42 | 3,300 |
| 10:11 AM | $368.10 | Up $0.89 | $368.10 | $367.30 | 5,400 |
| 10:10 AM | $367.21 | Down $ -0.64 | $368.01 | $367.00 | 4,100 |
| 10:09 AM | $367.85 | Up $0.11 | $368.36 | $367.64 | 6,200 |
| 10:08 AM | $367.74 | Up $0.54 | $367.88 | $367.33 | 10,000 |
| 10:07 AM | $367.20 | Up $0.54 | $367.67 | $366.72 | 7,300 |
| 10:06 AM | $366.66 | Up $1.15 | $366.94 | $365.58 | 6,500 |
| 10:05 AM | $365.51 | Up $0.59 | $365.51 | $364.71 | 3,100 |
| 10:04 AM | $364.92 | Down $ -0.70 | $365.78 | $364.92 | 1,300 |
| 10:03 AM | $365.62 | Up $0.12 | $365.93 | $365.12 | 1,800 |
| 10:02 AM | $365.50 | Down $ -0.50 | $365.50 | $365.00 | 200 |
| 10:01 AM | $366.00 | Up $1.23 | $366.29 | $364.77 | 2,500 |
| 10:00 AM | $364.77 | Up $0.79 | $364.77 | $364.56 | 400 |
| 09:59 AM | $363.98 | Down $ -1.30 | $365.16 | $363.98 | 1,100 |
| 09:58 AM | $365.28 | Up $0.93 | $365.28 | $364.68 | 1,000 |
| 09:57 AM | $364.35 | Up $0.14 | $364.35 | $364.35 | 100 |
| 09:56 AM | $364.21 | Down $ -1.70 | $365.57 | $364.20 | 400 |
| 09:55 AM | $365.91 | Up $1.90 | $366.04 | $364.82 | 3,700 |
| 09:54 AM | $364.01 | Down $ -0.96 | $365.00 | $364.01 | 600 |
| 09:53 AM | $364.97 | Down $ -2.43 | $366.76 | $364.96 | 900 |
| 09:52 AM | $367.40 | Up $1.25 | $367.40 | $366.22 | 4,800 |
| 09:51 AM | $366.15 | Up $0.63 | $366.52 | $365.29 | 9,900 |
| 09:50 AM | $365.52 | Up $2.39 | $365.68 | $363.49 | 5,300 |
| 09:49 AM | $363.13 | Down $ -0.62 | $364.00 | $363.13 | 1,600 |
| 09:48 AM | $363.75 | Down $ -0.28 | $364.13 | $363.75 | 600 |
| 09:47 AM | $364.03 | Up $1.15 | $365.00 | $363.79 | 4,200 |
| 09:46 AM | $362.88 | Down $ -0.41 | $363.18 | $362.88 | 1,600 |
| 09:45 AM | $363.29 | Up $2.28 | $364.00 | $361.63 | 2,600 |
| 09:44 AM | $361.01 | Down $ -0.18 | $361.01 | $361.01 | 400 |
| 09:43 AM | $361.19 | Down $ -0.31 | $362.72 | $361.19 | 1,600 |
| 09:42 AM | $361.50 | Down $ -2.90 | $364.86 | $361.50 | 1,400 |
| 09:41 AM | $364.40 | Up $0.87 | $364.40 | $362.89 | 2,600 |
| 09:40 AM | $363.53 | Up $0.90 | $364.00 | $362.69 | 2,100 |
| 09:39 AM | $362.63 | Down $ -1.76 | $364.00 | $361.51 | 4,000 |
| 09:38 AM | $364.39 | Down $ -1.07 | $365.26 | $363.43 | 5,600 |
| 09:37 AM | $365.46 | Up $0.59 | $365.50 | $364.59 | 15,800 |
| 09:36 AM | $364.87 | Up $1.62 | $364.95 | $362.47 | 11,200 |
| 09:35 AM | $363.25 | Up $0.12 | $364.39 | $362.61 | 4,100 |
| 09:34 AM | $363.13 | Up $1.63 | $363.13 | $361.32 | 8,300 |
| 09:33 AM | $361.50 | Up $1.50 | $362.00 | $360.44 | 3,300 |
| 09:32 AM | $360.00 | Up $0.99 | $360.45 | $359.04 | 3,800 |
| 09:31 AM | $359.01 | Up $2.03 | $360.00 | $356.94 | 6,700 |
| 09:30 AM | $356.98 | Up $8.77 | $356.99 | $356.56 | 6,700 |
| Previous close | $348.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2025 | $379.63 | $368.20 | $381.65 | $363.18 | 812,500 |
| 14/10/2025 | $348.21 | $352.28 | $359.00 | $347.57 | 643,900 |
| 10/10/2025 | $341.62 | $354.53 | $357.27 | $341.36 | 524,000 |
| 09/10/2025 | $364.51 | $352.99 | $365.31 | $352.57 | 409,600 |
| 08/10/2025 | $355.75 | $349.50 | $355.85 | $346.86 | 932,900 |
| 07/10/2025 | $332.02 | $324.95 | $333.45 | $324.35 | 413,200 |
| 06/10/2025 | $328.53 | $335.70 | $340.59 | $326.26 | 573,300 |
| 03/10/2025 | $326.12 | $333.58 | $334.59 | $323.23 | 647,600 |
| 02/10/2025 | $350.38 | $353.47 | $353.71 | $350.22 | 283,000 |
| 01/10/2025 | $351.19 | $347.21 | $351.65 | $347.15 | 412,500 |
| 30/09/2025 | $342.47 | $338.43 | $344.26 | $335.69 | 503,800 |
| 29/09/2025 | $342.65 | $343.82 | $345.45 | $341.00 | 453,700 |
| 26/09/2025 | $339.84 | $333.10 | $340.55 | $331.69 | 491,100 |
| 25/09/2025 | $341.05 | $342.22 | $344.57 | $335.94 | 534,800 |
| 24/09/2025 | $334.23 | $340.81 | $342.42 | $333.33 | 612,200 |
| 23/09/2025 | $356.28 | $356.29 | $358.41 | $348.77 | 529,600 |
| 22/09/2025 | $352.41 | $347.43 | $353.21 | $344.70 | 605,800 |
| 19/09/2025 | $349.84 | $339.43 | $349.84 | $339.12 | 2,389,200 |
| 18/09/2025 | $347.29 | $342.55 | $348.40 | $339.97 | 563,400 |
| 17/09/2025 | $340.81 | $334.41 | $342.68 | $329.55 | 563,200 |
| 16/09/2025 | $349.91 | $346.60 | $350.32 | $345.56 | 360,100 |
| 15/09/2025 | $342.85 | $342.73 | $344.70 | $339.34 | 465,000 |
| 12/09/2025 | $334.53 | $331.08 | $335.73 | $330.14 | 514,400 |
| 11/09/2025 | $340.15 | $344.76 | $345.56 | $337.00 | 490,500 |
| 10/09/2025 | $350.75 | $342.00 | $350.99 | $340.91 | 532,400 |
| 09/09/2025 | $338.16 | $337.58 | $338.32 | $331.01 | 751,700 |
| 08/09/2025 | $337.19 | $343.98 | $345.58 | $337.11 | 982,300 |
| 05/09/2025 | $336.26 | $330.60 | $337.20 | $328.29 | 707,700 |
| 04/09/2025 | $306.08 | $298.98 | $306.32 | $298.40 | 409,100 |
| 03/09/2025 | $292.32 | $289.83 | $292.51 | $285.32 | 362,600 |
Graphs are not available, please refer to the detailed table