Find a quote
CELESTICA INC
399.50 Up 8.63 (2.16 %)
Delayed : 2026/02/19 07:40:00
- Previous close $390.87
- Opening $393.41
- Today High $412.52
- Today Low $391.50
- Price Bid $397.00
- Price Ask $397.00
- 52 Weeks High $512.83
- 52 Weeks Low $82.66
- Size Bid 6
- Size Ask 3
- Volume 514,516
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $399.50 | Down $ -0.03 | $399.50 | $399.50 | 117,100 |
| 03:59 PM | $399.53 | Down $ -0.94 | $400.61 | $399.22 | 4,800 |
| 03:58 PM | $400.47 | Up $0.12 | $400.48 | $400.00 | 700 |
| 03:57 PM | $400.35 | Down $ -0.21 | $400.73 | $400.35 | 2,500 |
| 03:56 PM | $400.56 | Up $0.20 | $400.56 | $399.82 | 3,800 |
| 03:55 PM | $400.36 | Down $ -0.59 | $402.17 | $400.36 | 5,200 |
| 03:54 PM | $400.95 | Up $0.05 | $400.95 | $400.52 | 1,800 |
| 03:53 PM | $400.90 | Up $0.32 | $400.90 | $400.54 | 800 |
| 03:52 PM | $400.58 | Down $ -0.45 | $400.78 | $400.58 | 300 |
| 03:51 PM | $401.03 | Down $ -0.20 | $401.03 | $400.81 | 700 |
| 03:50 PM | $401.23 | Up $0.19 | $401.49 | $401.03 | 700 |
| 03:49 PM | $401.04 | Down $ -0.02 | $401.53 | $401.02 | 2,600 |
| 03:48 PM | $401.06 | Down $ -0.02 | $401.06 | $401.06 | 100 |
| 03:47 PM | $401.08 | Up $0.22 | $401.08 | $400.86 | 5,100 |
| 03:46 PM | $400.86 | Up $0.29 | $400.86 | $400.84 | 400 |
| 03:45 PM | $400.57 | Up $0.30 | $400.57 | $400.57 | 100 |
| 03:43 PM | $400.27 | Up $1.26 | $400.27 | $398.95 | 1,900 |
| 03:43 PM | $400.27 | Up $0.00 | $400.27 | $398.95 | 0 |
| 03:42 PM | $399.01 | Down $ -0.01 | $399.01 | $399.01 | 300 |
| 03:41 PM | $399.02 | Down $ -0.43 | $399.02 | $399.02 | 100 |
| 03:37 PM | $399.45 | Up $0.53 | $399.45 | $399.43 | 400 |
| 03:37 PM | $399.45 | Up $0.00 | $399.45 | $399.43 | 0 |
| 03:37 PM | $399.45 | Up $0.00 | $399.45 | $399.43 | 0 |
| 03:37 PM | $399.45 | Up $0.00 | $399.45 | $399.43 | 0 |
| 03:35 PM | $398.92 | Up $0.55 | $398.97 | $398.60 | 4,700 |
| 03:35 PM | $398.92 | Up $0.00 | $398.97 | $398.60 | 0 |
| 03:33 PM | $398.38 | Up $0.29 | $398.38 | $398.38 | 100 |
| 03:33 PM | $398.38 | Up $0.00 | $398.38 | $398.38 | 0 |
| 03:30 PM | $398.09 | Up $0.92 | $398.09 | $397.37 | 1,000 |
| 03:30 PM | $398.09 | Up $0.00 | $398.09 | $397.37 | 0 |
| 03:30 PM | $398.09 | Up $0.00 | $398.09 | $397.37 | 0 |
| 03:29 PM | $397.17 | Down $ -0.33 | $397.40 | $397.16 | 1,000 |
| 03:28 PM | $397.50 | Down $ -0.18 | $397.53 | $397.50 | 300 |
| 03:27 PM | $397.68 | Down $ -0.27 | $398.07 | $397.68 | 300 |
| 03:26 PM | $397.95 | Up $0.51 | $397.95 | $397.58 | 1,400 |
| 03:25 PM | $397.44 | Down $ -0.34 | $397.44 | $397.44 | 100 |
| 03:24 PM | $397.78 | Down $ -0.28 | $397.78 | $397.69 | 800 |
| 03:23 PM | $398.06 | Up $0.06 | $398.06 | $398.00 | 900 |
| 03:22 PM | $398.00 | Up $0.00 | $398.00 | $398.00 | 200 |
| 03:21 PM | $398.00 | Down $ -0.83 | $398.52 | $398.00 | 1,200 |
| 03:20 PM | $398.83 | Down $ -0.79 | $399.01 | $398.83 | 600 |
| 03:18 PM | $399.62 | Up $0.72 | $399.62 | $398.86 | 1,100 |
| 03:18 PM | $399.62 | Up $0.00 | $399.62 | $398.86 | 0 |
| 03:17 PM | $398.90 | Up $0.02 | $398.90 | $398.90 | 200 |
| 03:15 PM | $398.88 | Down $ -1.78 | $400.48 | $398.88 | 1,100 |
| 03:15 PM | $398.88 | Up $0.00 | $400.48 | $398.88 | 0 |
| 03:14 PM | $400.66 | Up $0.39 | $400.93 | $400.62 | 1,300 |
| 03:12 PM | $400.27 | Up $0.32 | $400.27 | $400.06 | 700 |
| 03:12 PM | $400.27 | Up $0.00 | $400.27 | $400.06 | 0 |
| 03:11 PM | $399.95 | Down $ -0.71 | $400.13 | $399.93 | 1,400 |
| 03:10 PM | $400.66 | Up $0.03 | $400.66 | $400.65 | 300 |
| 03:07 PM | $400.63 | Up $0.65 | $400.63 | $399.89 | 700 |
| 03:07 PM | $400.63 | Up $0.00 | $400.63 | $399.89 | 0 |
| 03:07 PM | $400.63 | Up $0.00 | $400.63 | $399.89 | 0 |
| 03:06 PM | $399.98 | Down $ -0.04 | $400.01 | $399.98 | 200 |
| 03:05 PM | $400.02 | Down $ -0.07 | $400.05 | $400.00 | 700 |
| 03:02 PM | $400.09 | Up $0.40 | $400.09 | $399.90 | 300 |
| 03:02 PM | $400.09 | Up $0.00 | $400.09 | $399.90 | 0 |
| 03:02 PM | $400.09 | Up $0.00 | $400.09 | $399.90 | 0 |
| 03:00 PM | $399.69 | Up $0.65 | $399.70 | $399.69 | 400 |
| 03:00 PM | $399.69 | Up $0.00 | $399.70 | $399.69 | 0 |
| 02:59 PM | $399.04 | Down $ -0.53 | $399.04 | $399.04 | 100 |
| 02:58 PM | $399.57 | Up $0.56 | $399.57 | $399.28 | 1,000 |
| 02:57 PM | $399.01 | Up $0.13 | $399.56 | $399.01 | 1,600 |
| 02:56 PM | $398.88 | Down $ -1.41 | $400.16 | $398.88 | 3,500 |
| 02:55 PM | $400.29 | Up $0.00 | $400.29 | $400.27 | 500 |
| 02:53 PM | $400.29 | Down $ -1.06 | $400.88 | $400.29 | 2,300 |
| 02:53 PM | $400.29 | Up $0.00 | $400.88 | $400.29 | 0 |
| 02:52 PM | $401.35 | Down $ -0.10 | $401.35 | $401.35 | 100 |
| 02:50 PM | $401.45 | Down $ -0.50 | $401.47 | $401.45 | 500 |
| 02:50 PM | $401.45 | Up $0.00 | $401.47 | $401.45 | 0 |
| 02:48 PM | $401.95 | Up $0.05 | $401.95 | $401.95 | 100 |
| 02:48 PM | $401.95 | Up $0.00 | $401.95 | $401.95 | 0 |
| 02:46 PM | $401.90 | Up $0.36 | $401.90 | $401.61 | 800 |
| 02:46 PM | $401.90 | Up $0.00 | $401.90 | $401.61 | 0 |
| 02:45 PM | $401.54 | Up $0.01 | $401.54 | $401.53 | 400 |
| 02:43 PM | $401.53 | Up $0.41 | $401.53 | $401.53 | 100 |
| 02:43 PM | $401.53 | Up $0.00 | $401.53 | $401.53 | 0 |
| 02:42 PM | $401.12 | Down $ -0.66 | $401.46 | $401.12 | 400 |
| 02:40 PM | $401.78 | Up $0.78 | $401.78 | $401.51 | 700 |
| 02:40 PM | $401.78 | Up $0.00 | $401.78 | $401.51 | 0 |
| 02:39 PM | $401.00 | Down $ -0.13 | $401.00 | $401.00 | 100 |
| 02:37 PM | $401.13 | Down $ -0.27 | $401.50 | $401.13 | 1,900 |
| 02:37 PM | $401.13 | Up $0.00 | $401.50 | $401.13 | 0 |
| 02:36 PM | $401.40 | Down $ -0.35 | $401.75 | $401.40 | 1,500 |
| 02:34 PM | $401.75 | Up $0.00 | $402.18 | $401.75 | 3,800 |
| 02:34 PM | $401.75 | Up $0.00 | $402.18 | $401.75 | 0 |
| 02:33 PM | $401.75 | Down $ -0.15 | $401.75 | $401.75 | 1,400 |
| 02:32 PM | $401.90 | Up $1.39 | $401.90 | $401.24 | 3,500 |
| 02:31 PM | $400.51 | Down $ -0.50 | $401.00 | $400.51 | 400 |
| 02:30 PM | $401.01 | Down $ -1.14 | $401.88 | $401.01 | 500 |
| 02:29 PM | $402.15 | Down $ -0.81 | $402.44 | $402.15 | 1,100 |
| 02:28 PM | $402.96 | Up $0.80 | $402.96 | $402.70 | 1,100 |
| 02:27 PM | $402.16 | Down $ -1.23 | $402.89 | $402.15 | 1,700 |
| 02:26 PM | $403.39 | Down $ -0.67 | $403.96 | $403.39 | 2,300 |
| 02:24 PM | $404.06 | Up $0.14 | $404.17 | $404.06 | 200 |
| 02:24 PM | $404.06 | Up $0.00 | $404.17 | $404.06 | 0 |
| 02:23 PM | $403.92 | Down $ -0.14 | $403.92 | $403.92 | 100 |
| 02:22 PM | $404.06 | Down $ -0.16 | $404.15 | $404.06 | 700 |
| 02:21 PM | $404.22 | Down $ -0.07 | $404.26 | $404.22 | 600 |
| 02:19 PM | $404.29 | Down $ -0.70 | $404.29 | $404.29 | 200 |
| 02:19 PM | $404.29 | Up $0.00 | $404.29 | $404.29 | 0 |
| 02:18 PM | $404.99 | Up $0.40 | $404.99 | $404.62 | 400 |
| 02:17 PM | $404.59 | Down $ -0.08 | $404.61 | $404.59 | 300 |
| 02:16 PM | $404.67 | Down $ -0.33 | $405.22 | $404.67 | 200 |
| 02:15 PM | $405.00 | Up $0.05 | $405.00 | $404.85 | 500 |
| 02:13 PM | $404.95 | Down $ -0.05 | $404.95 | $404.35 | 600 |
| 02:13 PM | $404.95 | Up $0.00 | $404.95 | $404.35 | 0 |
| 02:12 PM | $405.00 | Down $ -0.32 | $405.13 | $405.00 | 500 |
| 02:11 PM | $405.32 | Down $ -0.37 | $405.45 | $405.32 | 200 |
| 02:10 PM | $405.69 | Down $ -0.11 | $405.69 | $405.32 | 500 |
| 02:09 PM | $405.80 | Down $ -0.22 | $406.16 | $405.80 | 3,000 |
| 02:08 PM | $406.02 | Down $ -0.01 | $406.03 | $406.02 | 300 |
| 02:07 PM | $406.03 | Down $ -1.22 | $407.03 | $406.03 | 1,000 |
| 02:06 PM | $407.25 | Down $ -0.48 | $407.25 | $407.25 | 400 |
| 02:04 PM | $407.73 | Down $ -0.19 | $407.73 | $407.73 | 100 |
| 02:04 PM | $407.73 | Up $0.00 | $407.73 | $407.73 | 0 |
| 02:02 PM | $407.92 | Down $ -0.46 | $408.36 | $407.92 | 600 |
| 02:02 PM | $407.92 | Up $0.00 | $408.36 | $407.92 | 0 |
| 02:01 PM | $408.38 | Up $0.42 | $408.92 | $407.96 | 500 |
| 02:00 PM | $407.96 | Up $0.07 | $407.96 | $407.71 | 400 |
| 01:59 PM | $407.89 | Up $0.35 | $407.89 | $407.67 | 300 |
| 01:58 PM | $407.54 | Down $ -0.17 | $407.76 | $407.54 | 400 |
| 01:57 PM | $407.71 | Down $ -1.11 | $408.31 | $407.71 | 800 |
| 01:55 PM | $408.82 | Down $ -0.01 | $408.82 | $408.80 | 300 |
| 01:55 PM | $408.82 | Up $0.00 | $408.82 | $408.80 | 0 |
| 01:54 PM | $408.83 | Up $0.62 | $409.10 | $407.88 | 1,700 |
| 01:53 PM | $408.21 | Down $ -0.26 | $408.22 | $407.50 | 2,300 |
| 01:52 PM | $408.47 | Down $ -0.74 | $409.06 | $408.47 | 2,300 |
| 01:51 PM | $409.21 | Down $ -0.22 | $409.22 | $409.11 | 700 |
| 01:50 PM | $409.43 | Up $0.38 | $409.51 | $409.11 | 2,000 |
| 01:49 PM | $409.05 | Down $ -0.55 | $409.45 | $409.05 | 800 |
| 01:48 PM | $409.60 | Up $0.51 | $409.60 | $409.12 | 1,500 |
| 01:47 PM | $409.09 | Down $ -0.01 | $409.10 | $409.05 | 3,300 |
| 01:46 PM | $409.10 | Down $ -0.90 | $410.00 | $409.07 | 2,400 |
| 01:45 PM | $410.00 | Down $ -0.59 | $410.18 | $409.98 | 500 |
| 01:44 PM | $410.59 | Up $0.29 | $410.59 | $410.03 | 200 |
| 01:43 PM | $410.30 | Down $ -0.09 | $410.60 | $410.17 | 1,100 |
| 01:42 PM | $410.39 | Up $0.06 | $410.39 | $410.00 | 1,100 |
| 01:41 PM | $410.33 | Down $ -0.26 | $410.40 | $410.31 | 700 |
| 01:40 PM | $410.59 | Down $ -0.32 | $411.37 | $410.59 | 800 |
| 01:39 PM | $410.91 | Down $ -0.79 | $410.99 | $410.91 | 400 |
| 01:37 PM | $411.70 | Up $0.21 | $411.70 | $411.50 | 700 |
| 01:37 PM | $411.70 | Up $0.00 | $411.70 | $411.50 | 0 |
| 01:36 PM | $411.49 | Up $0.39 | $411.49 | $411.49 | 100 |
| 01:34 PM | $411.10 | Up $0.74 | $411.10 | $410.55 | 1,100 |
| 01:34 PM | $411.10 | Up $0.00 | $411.10 | $410.55 | 0 |
| 01:33 PM | $410.36 | Down $ -0.24 | $410.36 | $410.36 | 100 |
| 01:32 PM | $410.60 | Up $0.21 | $410.68 | $410.21 | 1,300 |
| 01:31 PM | $410.39 | Down $ -0.66 | $410.59 | $410.39 | 900 |
| 01:30 PM | $411.05 | Up $0.35 | $411.05 | $410.95 | 4,700 |
| 01:29 PM | $410.70 | Down $ -0.11 | $410.92 | $410.70 | 400 |
| 01:28 PM | $410.81 | Up $0.06 | $410.81 | $410.60 | 200 |
| 01:27 PM | $410.75 | Down $ -0.21 | $410.96 | $410.55 | 800 |
| 01:26 PM | $410.96 | Down $ -0.34 | $411.35 | $410.96 | 900 |
| 01:25 PM | $411.30 | Up $0.48 | $411.30 | $410.83 | 1,200 |
| 01:24 PM | $410.82 | Down $ -0.13 | $411.01 | $410.81 | 500 |
| 01:23 PM | $410.95 | Up $0.01 | $411.00 | $410.95 | 300 |
| 01:22 PM | $410.94 | Down $ -0.06 | $411.04 | $410.87 | 700 |
| 01:18 PM | $411.00 | Down $ -0.04 | $411.00 | $411.00 | 300 |
| 01:18 PM | $411.00 | Up $0.00 | $411.00 | $411.00 | 0 |
| 01:18 PM | $411.00 | Up $0.00 | $411.00 | $411.00 | 0 |
| 01:18 PM | $411.00 | Up $0.00 | $411.00 | $411.00 | 0 |
| 01:16 PM | $411.04 | Up $0.22 | $411.04 | $411.04 | 100 |
| 01:16 PM | $411.04 | Up $0.00 | $411.04 | $411.04 | 0 |
| 01:15 PM | $410.82 | Down $ -0.37 | $411.13 | $410.61 | 1,200 |
| 01:13 PM | $411.19 | Up $0.48 | $411.19 | $411.19 | 200 |
| 01:13 PM | $411.19 | Up $0.00 | $411.19 | $411.19 | 0 |
| 01:12 PM | $410.71 | Down $ -0.29 | $410.71 | $410.71 | 200 |
| 01:11 PM | $411.00 | Down $ -0.29 | $411.28 | $411.00 | 300 |
| 01:10 PM | $411.29 | Down $ -0.34 | $411.63 | $411.23 | 1,000 |
| 01:09 PM | $411.63 | Down $ -0.15 | $411.85 | $411.63 | 300 |
| 01:07 PM | $411.78 | Up $0.12 | $412.14 | $411.78 | 1,200 |
| 01:07 PM | $411.78 | Up $0.00 | $412.14 | $411.78 | 0 |
| 01:06 PM | $411.66 | Down $ -0.27 | $411.66 | $411.66 | 100 |
| 01:05 PM | $411.93 | Up $0.11 | $411.93 | $411.75 | 300 |
| 01:02 PM | $411.82 | Down $ -0.47 | $411.86 | $411.80 | 500 |
| 01:02 PM | $411.82 | Up $0.00 | $411.86 | $411.80 | 0 |
| 01:02 PM | $411.82 | Up $0.00 | $411.86 | $411.80 | 0 |
| 01:01 PM | $412.29 | Up $0.79 | $412.29 | $411.35 | 3,500 |
| 01:00 PM | $411.50 | Up $1.00 | $411.50 | $410.81 | 1,900 |
| 12:58 PM | $410.50 | Up $0.00 | $410.50 | $410.30 | 300 |
| 12:58 PM | $410.50 | Up $0.00 | $410.50 | $410.30 | 0 |
| 12:57 PM | $410.50 | Up $0.00 | $410.50 | $410.50 | 500 |
| 12:56 PM | $410.50 | Down $ -0.02 | $410.60 | $410.37 | 400 |
| 12:55 PM | $410.52 | Down $ -0.48 | $410.94 | $410.52 | 300 |
| 12:54 PM | $411.00 | Up $0.61 | $411.00 | $410.80 | 300 |
| 12:53 PM | $410.39 | Up $0.27 | $410.39 | $409.95 | 300 |
| 12:52 PM | $410.12 | Up $0.18 | $410.12 | $409.80 | 500 |
| 12:51 PM | $409.94 | Up $0.38 | $410.00 | $409.67 | 1,400 |
| 12:50 PM | $409.56 | Up $0.12 | $409.76 | $409.25 | 1,200 |
| 12:49 PM | $409.44 | Down $ -0.01 | $409.44 | $409.44 | 200 |
| 12:48 PM | $409.45 | Up $0.00 | $409.63 | $409.45 | 300 |
| 12:47 PM | $409.45 | Down $ -0.05 | $409.45 | $409.32 | 300 |
| 12:45 PM | $409.50 | Up $0.47 | $409.50 | $408.28 | 3,400 |
| 12:45 PM | $409.50 | Up $0.00 | $409.50 | $408.28 | 0 |
| 12:44 PM | $409.03 | Up $0.38 | $409.03 | $408.44 | 300 |
| 12:43 PM | $408.65 | Down $ -0.08 | $408.65 | $408.00 | 1,200 |
| 12:41 PM | $408.73 | Down $ -1.25 | $409.76 | $408.73 | 1,300 |
| 12:41 PM | $408.73 | Up $0.00 | $409.76 | $408.73 | 0 |
| 12:40 PM | $409.98 | Down $ -0.27 | $410.02 | $409.89 | 2,100 |
| 12:39 PM | $410.25 | Down $ -0.19 | $410.40 | $409.97 | 2,800 |
| 12:38 PM | $410.44 | Up $0.02 | $410.44 | $410.04 | 600 |
| 12:37 PM | $410.42 | Up $0.58 | $410.42 | $410.07 | 1,900 |
| 12:36 PM | $409.84 | Down $ -0.35 | $410.30 | $409.84 | 600 |
| 12:35 PM | $410.19 | Down $ -0.27 | $410.20 | $410.19 | 300 |
| 12:34 PM | $410.46 | Down $ -0.30 | $410.73 | $410.46 | 1,100 |
| 12:33 PM | $410.76 | Down $ -0.36 | $410.76 | $410.74 | 400 |
| 12:32 PM | $411.12 | Up $0.47 | $411.12 | $410.79 | 400 |
| 12:31 PM | $410.65 | Up $0.25 | $410.98 | $410.33 | 600 |
| 12:30 PM | $410.40 | Down $ -0.18 | $410.40 | $410.40 | 200 |
| 12:27 PM | $410.58 | Down $ -0.13 | $410.97 | $410.58 | 500 |
| 12:27 PM | $410.58 | Up $0.00 | $410.97 | $410.58 | 0 |
| 12:27 PM | $410.58 | Up $0.00 | $410.97 | $410.58 | 0 |
| 12:25 PM | $410.71 | Down $ -0.33 | $410.71 | $410.70 | 200 |
| 12:25 PM | $410.71 | Up $0.00 | $410.71 | $410.70 | 0 |
| 12:24 PM | $411.04 | Down $ -0.21 | $411.50 | $411.04 | 600 |
| 12:23 PM | $411.25 | Down $ -0.10 | $411.25 | $411.25 | 100 |
| 12:22 PM | $411.35 | Down $ -0.13 | $411.35 | $411.35 | 100 |
| 12:21 PM | $411.48 | Up $0.66 | $412.30 | $411.00 | 2,800 |
| 12:17 PM | $410.82 | Up $0.55 | $410.82 | $409.91 | 1,300 |
| 12:17 PM | $410.82 | Up $0.00 | $410.82 | $409.91 | 0 |
| 12:17 PM | $410.82 | Up $0.00 | $410.82 | $409.91 | 0 |
| 12:17 PM | $410.82 | Up $0.00 | $410.82 | $409.91 | 0 |
| 12:14 PM | $410.28 | Down $ -0.21 | $410.28 | $410.28 | 100 |
| 12:14 PM | $410.28 | Up $0.00 | $410.28 | $410.28 | 0 |
| 12:14 PM | $410.28 | Up $0.00 | $410.28 | $410.28 | 0 |
| 12:13 PM | $410.48 | Up $0.89 | $410.48 | $409.03 | 800 |
| 12:12 PM | $409.59 | Down $ -0.03 | $409.80 | $409.59 | 1,000 |
| 12:11 PM | $409.62 | Down $ -0.38 | $409.62 | $409.62 | 100 |
| 12:10 PM | $410.00 | Up $0.00 | $410.00 | $410.00 | 100 |
| 12:09 PM | $410.00 | Down $ -0.50 | $410.11 | $409.85 | 1,000 |
| 12:08 PM | $410.50 | Down $ -0.92 | $410.74 | $410.22 | 700 |
| 12:07 PM | $411.42 | Down $ -0.73 | $412.52 | $411.35 | 1,200 |
| 12:06 PM | $412.15 | Up $0.45 | $412.45 | $411.69 | 4,200 |
| 12:05 PM | $411.70 | Up $0.20 | $411.70 | $411.70 | 200 |
| 12:04 PM | $411.50 | Down $ -0.97 | $412.00 | $411.44 | 1,600 |
| 12:03 PM | $412.47 | Up $2.09 | $412.47 | $411.00 | 6,800 |
| 12:02 PM | $410.38 | Down $ -0.41 | $411.11 | $410.38 | 4,300 |
| 12:01 PM | $410.79 | Up $1.65 | $410.88 | $409.14 | 17,700 |
| 12:00 PM | $409.14 | Up $0.80 | $409.14 | $408.15 | 2,500 |
| 11:59 AM | $408.34 | Up $0.14 | $408.40 | $408.09 | 2,000 |
| 11:58 AM | $408.20 | Up $0.22 | $408.20 | $407.77 | 3,900 |
| 11:57 AM | $407.98 | Up $0.43 | $407.98 | $407.56 | 1,400 |
| 11:56 AM | $407.55 | Up $0.42 | $407.55 | $406.82 | 1,300 |
| 11:55 AM | $407.13 | Up $0.01 | $407.15 | $407.13 | 400 |
| 11:54 AM | $407.12 | Up $0.34 | $407.25 | $407.12 | 900 |
| 11:53 AM | $406.78 | Up $0.79 | $406.78 | $406.35 | 300 |
| 11:52 AM | $405.99 | Down $ -0.30 | $406.25 | $405.99 | 1,700 |
| 11:49 AM | $406.29 | Down $ -0.21 | $406.46 | $406.29 | 900 |
| 11:49 AM | $406.29 | Up $0.00 | $406.46 | $406.29 | 0 |
| 11:49 AM | $406.29 | Up $0.00 | $406.46 | $406.29 | 0 |
| 11:48 AM | $406.50 | Up $0.20 | $406.73 | $406.50 | 500 |
| 11:47 AM | $406.30 | Down $ -0.03 | $406.31 | $406.30 | 300 |
| 11:46 AM | $406.34 | Down $ -0.33 | $406.34 | $406.34 | 100 |
| 11:44 AM | $406.66 | Up $0.40 | $406.74 | $406.34 | 500 |
| 11:44 AM | $406.66 | Up $0.00 | $406.74 | $406.34 | 0 |
| 11:41 AM | $406.27 | Up $0.01 | $406.27 | $406.06 | 300 |
| 11:41 AM | $406.27 | Up $0.00 | $406.27 | $406.06 | 0 |
| 11:41 AM | $406.27 | Up $0.00 | $406.27 | $406.06 | 0 |
| 11:40 AM | $406.25 | Up $0.18 | $406.25 | $406.25 | 300 |
| 11:39 AM | $406.07 | Down $ -0.32 | $406.12 | $406.07 | 500 |
| 11:38 AM | $406.40 | Up $0.19 | $406.40 | $406.20 | 200 |
| 11:37 AM | $406.20 | Up $0.20 | $406.25 | $406.00 | 1,200 |
| 11:36 AM | $406.00 | Down $ -0.74 | $406.51 | $406.00 | 600 |
| 11:35 AM | $406.74 | Up $0.13 | $406.74 | $406.56 | 200 |
| 11:34 AM | $406.61 | Down $ -0.85 | $407.10 | $406.61 | 2,000 |
| 11:33 AM | $407.46 | Up $0.86 | $407.46 | $406.80 | 2,100 |
| 11:32 AM | $406.60 | Up $0.21 | $406.60 | $406.39 | 500 |
| 11:31 AM | $406.39 | Up $0.02 | $406.39 | $406.00 | 3,000 |
| 11:30 AM | $406.37 | Up $0.57 | $406.37 | $405.97 | 2,100 |
| 11:29 AM | $405.80 | Up $0.40 | $405.80 | $405.37 | 1,900 |
| 11:28 AM | $405.40 | Up $0.37 | $405.40 | $405.40 | 100 |
| 11:27 AM | $405.03 | Down $ -0.07 | $405.36 | $405.03 | 1,400 |
| 11:26 AM | $405.10 | Up $0.57 | $405.10 | $404.39 | 5,900 |
| 11:25 AM | $404.53 | Up $0.26 | $404.53 | $404.35 | 200 |
| 11:24 AM | $404.27 | Up $0.88 | $404.27 | $403.93 | 3,400 |
| 11:21 AM | $403.40 | Down $0.00 | $403.40 | $403.40 | 100 |
| 11:21 AM | $403.40 | Up $0.00 | $403.40 | $403.40 | 0 |
| 11:21 AM | $403.40 | Up $0.00 | $403.40 | $403.40 | 0 |
| 11:20 AM | $403.40 | Up $0.33 | $403.47 | $403.13 | 800 |
| 11:19 AM | $403.07 | Down $ -0.36 | $403.50 | $403.07 | 200 |
| 11:17 AM | $403.43 | Up $0.41 | $403.43 | $403.43 | 100 |
| 11:17 AM | $403.43 | Up $0.00 | $403.43 | $403.43 | 0 |
| 11:15 AM | $403.02 | Down $ -0.48 | $403.61 | $403.02 | 800 |
| 11:15 AM | $403.02 | Up $0.00 | $403.61 | $403.02 | 0 |
| 11:13 AM | $403.50 | Down $ -0.35 | $403.50 | $403.50 | 100 |
| 11:13 AM | $403.50 | Up $0.00 | $403.50 | $403.50 | 0 |
| 11:12 AM | $403.85 | Up $0.45 | $403.85 | $403.85 | 100 |
| 11:11 AM | $403.40 | Down $ -0.73 | $403.72 | $403.40 | 400 |
| 11:10 AM | $404.13 | Up $0.06 | $404.13 | $404.13 | 100 |
| 11:09 AM | $404.07 | Down $ -0.24 | $404.31 | $404.07 | 300 |
| 11:08 AM | $404.31 | Down $ -0.11 | $404.54 | $404.31 | 400 |
| 11:07 AM | $404.42 | Up $0.51 | $404.42 | $403.61 | 1,600 |
| 11:06 AM | $403.91 | Down $ -0.09 | $403.91 | $403.91 | 100 |
| 11:05 AM | $404.00 | Up $0.13 | $404.00 | $403.66 | 900 |
| 11:03 AM | $403.87 | Down $ -0.14 | $403.87 | $403.63 | 300 |
| 11:03 AM | $403.87 | Up $0.00 | $403.87 | $403.63 | 0 |
| 11:02 AM | $404.01 | Up $0.00 | $404.50 | $404.01 | 1,800 |
| 11:01 AM | $404.01 | Up $0.36 | $404.50 | $403.90 | 2,700 |
| 11:00 AM | $403.66 | Up $0.24 | $403.66 | $403.66 | 200 |
| 10:59 AM | $403.41 | Up $0.24 | $403.89 | $403.41 | 1,100 |
| 10:58 AM | $403.17 | Down $ -0.26 | $403.71 | $403.17 | 1,000 |
| 10:57 AM | $403.44 | Down $0.00 | $403.44 | $403.44 | 100 |
| 10:55 AM | $403.44 | Up $0.09 | $403.44 | $403.44 | 100 |
| 10:55 AM | $403.44 | Up $0.00 | $403.44 | $403.44 | 0 |
| 10:54 AM | $403.35 | Down $ -0.27 | $403.63 | $403.35 | 400 |
| 10:53 AM | $403.62 | Down $ -0.02 | $403.62 | $403.62 | 100 |
| 10:50 AM | $403.64 | Up $0.26 | $403.95 | $403.34 | 700 |
| 10:50 AM | $403.64 | Up $0.00 | $403.95 | $403.34 | 0 |
| 10:50 AM | $403.64 | Up $0.00 | $403.95 | $403.34 | 0 |
| 10:49 AM | $403.38 | Down $ -0.62 | $403.74 | $403.38 | 600 |
| 10:48 AM | $404.00 | Up $0.24 | $404.10 | $403.75 | 2,000 |
| 10:47 AM | $403.76 | Up $0.56 | $404.00 | $403.55 | 2,900 |
| 10:46 AM | $403.20 | Up $0.86 | $403.20 | $402.32 | 400 |
| 10:44 AM | $402.34 | Down $ -1.06 | $402.86 | $402.34 | 1,400 |
| 10:44 AM | $402.34 | Up $0.00 | $402.86 | $402.34 | 0 |
| 10:43 AM | $403.40 | Up $0.61 | $403.40 | $402.77 | 1,300 |
| 10:42 AM | $402.79 | Up $0.38 | $402.79 | $401.77 | 900 |
| 10:41 AM | $402.41 | Up $0.41 | $402.41 | $402.40 | 400 |
| 10:40 AM | $402.00 | Up $0.75 | $402.00 | $400.99 | 4,000 |
| 10:39 AM | $401.25 | Up $0.50 | $401.25 | $400.73 | 1,500 |
| 10:38 AM | $400.75 | Up $0.55 | $400.75 | $400.50 | 200 |
| 10:37 AM | $400.20 | Up $0.37 | $400.20 | $399.80 | 500 |
| 10:36 AM | $399.83 | Down $ -0.28 | $399.83 | $399.83 | 100 |
| 10:35 AM | $400.11 | Up $0.16 | $400.43 | $400.11 | 500 |
| 10:33 AM | $399.95 | Up $0.00 | $399.95 | $399.95 | 100 |
| 10:33 AM | $399.95 | Up $0.00 | $399.95 | $399.95 | 0 |
| 10:32 AM | $399.95 | Up $0.18 | $400.40 | $399.95 | 1,000 |
| 10:31 AM | $399.77 | Up $0.33 | $399.77 | $399.14 | 1,700 |
| 10:29 AM | $399.44 | Down $ -0.72 | $399.62 | $399.44 | 1,100 |
| 10:29 AM | $399.44 | Up $0.00 | $399.62 | $399.44 | 0 |
| 10:27 AM | $400.16 | Up $0.16 | $401.00 | $400.16 | 2,200 |
| 10:27 AM | $400.16 | Up $0.00 | $401.00 | $400.16 | 0 |
| 10:26 AM | $400.00 | Up $0.96 | $400.00 | $399.85 | 1,400 |
| 10:25 AM | $399.04 | Down $ -0.87 | $400.50 | $399.04 | 1,700 |
| 10:24 AM | $399.91 | Down $ -0.09 | $400.46 | $399.33 | 3,300 |
| 10:23 AM | $400.00 | Up $1.22 | $400.00 | $398.93 | 1,400 |
| 10:22 AM | $398.78 | Down $ -0.05 | $398.79 | $398.78 | 300 |
| 10:20 AM | $398.83 | Up $0.22 | $398.83 | $398.83 | 100 |
| 10:20 AM | $398.83 | Up $0.00 | $398.83 | $398.83 | 0 |
| 10:19 AM | $398.61 | Up $0.33 | $399.20 | $398.22 | 2,300 |
| 10:18 AM | $398.28 | Down $ -1.92 | $400.43 | $398.28 | 1,400 |
| 10:17 AM | $400.20 | Down $ -0.12 | $400.89 | $400.20 | 400 |
| 10:16 AM | $400.32 | Up $0.32 | $400.90 | $400.32 | 1,400 |
| 10:15 AM | $400.00 | Up $1.20 | $400.00 | $399.30 | 1,300 |
| 10:14 AM | $398.80 | Down $ -1.04 | $399.61 | $398.80 | 300 |
| 10:13 AM | $399.84 | Down $ -0.66 | $399.98 | $399.84 | 300 |
| 10:12 AM | $400.50 | Up $0.50 | $400.50 | $400.00 | 1,900 |
| 10:11 AM | $400.00 | Up $1.00 | $400.45 | $399.25 | 2,300 |
| 10:10 AM | $399.00 | Up $0.50 | $399.00 | $398.72 | 800 |
| 10:09 AM | $398.50 | Up $0.00 | $398.51 | $397.97 | 1,300 |
| 10:08 AM | $398.50 | Down $ -1.85 | $399.41 | $398.50 | 600 |
| 10:07 AM | $400.35 | Up $0.79 | $400.35 | $399.66 | 400 |
| 10:06 AM | $399.56 | Down $ -0.84 | $400.60 | $399.56 | 700 |
| 10:05 AM | $400.40 | Up $0.10 | $400.58 | $400.37 | 500 |
| 10:04 AM | $400.30 | Up $0.85 | $400.30 | $399.91 | 1,500 |
| 10:03 AM | $399.45 | Down $ -0.25 | $399.60 | $398.67 | 2,000 |
| 10:02 AM | $399.70 | Down $ -0.60 | $400.24 | $399.70 | 1,400 |
| 10:00 AM | $400.30 | Up $0.59 | $400.30 | $400.00 | 200 |
| 10:00 AM | $400.30 | Up $0.00 | $400.30 | $400.00 | 0 |
| 09:59 AM | $399.71 | Down $ -0.89 | $400.08 | $399.71 | 800 |
| 09:58 AM | $400.60 | Up $0.94 | $400.60 | $399.17 | 2,900 |
| 09:57 AM | $399.66 | Up $0.49 | $399.66 | $399.66 | 200 |
| 09:56 AM | $399.17 | Down $ -0.31 | $399.87 | $397.68 | 4,300 |
| 09:55 AM | $399.48 | Up $1.48 | $399.48 | $398.00 | 2,700 |
| 09:54 AM | $398.00 | Up $1.50 | $398.00 | $397.00 | 900 |
| 09:53 AM | $396.50 | Down $ -0.26 | $396.73 | $395.26 | 1,800 |
| 09:52 AM | $396.76 | Down $ -0.01 | $397.30 | $396.53 | 900 |
| 09:51 AM | $396.77 | Up $1.80 | $396.77 | $395.45 | 1,500 |
| 09:50 AM | $394.97 | Up $0.89 | $395.00 | $394.03 | 1,200 |
| 09:48 AM | $394.08 | Down $ -1.17 | $394.76 | $393.47 | 3,600 |
| 09:48 AM | $394.08 | Up $0.00 | $394.76 | $393.47 | 0 |
| 09:47 AM | $395.25 | Down $ -1.07 | $396.00 | $394.57 | 1,200 |
| 09:46 AM | $396.32 | Up $1.50 | $396.32 | $395.00 | 2,800 |
| 09:45 AM | $394.82 | Up $1.63 | $394.82 | $392.35 | 3,500 |
| 09:44 AM | $393.19 | Down $ -0.31 | $394.00 | $392.69 | 4,900 |
| 09:43 AM | $393.50 | Up $0.50 | $393.50 | $393.50 | 100 |
| 09:42 AM | $393.00 | Up $1.20 | $393.00 | $391.56 | 800 |
| 09:41 AM | $391.80 | Down $ -1.31 | $393.61 | $391.55 | 1,900 |
| 09:40 AM | $393.11 | Down $ -0.09 | $393.60 | $391.78 | 1,300 |
| 09:39 AM | $393.20 | Up $0.20 | $393.20 | $391.75 | 700 |
| 09:37 AM | $393.00 | Down $ -1.00 | $393.00 | $393.00 | 100 |
| 09:37 AM | $393.00 | Up $0.00 | $393.00 | $393.00 | 0 |
| 09:36 AM | $394.00 | Up $0.30 | $396.52 | $394.00 | 600 |
| 09:35 AM | $393.70 | Up $2.20 | $393.70 | $393.70 | 100 |
| 09:34 AM | $391.50 | Down $ -2.90 | $393.50 | $391.50 | 700 |
| 09:33 AM | $394.40 | Down $ -2.10 | $395.19 | $393.82 | 3,600 |
| 09:31 AM | $396.50 | Up $4.50 | $397.00 | $392.99 | 1,700 |
| 09:31 AM | $396.50 | Up $0.00 | $397.00 | $392.99 | 0 |
| 09:30 AM | $392.00 | Up $1.13 | $393.84 | $391.95 | 3,700 |
| Previous close | $390.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $399.50 | $408.15 | $412.52 | $397.16 | 332,800 |
| 17/02/2026 | $390.87 | $388.17 | $396.12 | $384.52 | 507,000 |
| 13/02/2026 | $381.72 | $384.05 | $387.08 | $379.39 | 178,400 |
| 12/02/2026 | $373.62 | $383.01 | $388.10 | $373.55 | 295,200 |
| 11/02/2026 | $401.83 | $389.44 | $402.50 | $387.27 | 245,500 |
| 10/02/2026 | $403.96 | $415.04 | $416.96 | $402.42 | 298,200 |
| 09/02/2026 | $432.76 | $431.02 | $436.78 | $425.00 | 350,800 |
| 06/02/2026 | $419.62 | $425.70 | $428.00 | $418.00 | 351,800 |
| 05/02/2026 | $400.89 | $411.89 | $412.48 | $400.00 | 357,500 |
| 04/02/2026 | $376.51 | $374.79 | $379.18 | $364.39 | 398,500 |
| 03/02/2026 | $405.55 | $391.78 | $406.05 | $385.50 | 365,100 |
| 02/02/2026 | $389.83 | $398.94 | $403.46 | $385.81 | 446,600 |
| 30/01/2026 | $382.63 | $399.99 | $403.31 | $379.55 | 488,100 |
| 29/01/2026 | $403.89 | $394.77 | $404.84 | $386.33 | 730,800 |
| 28/01/2026 | $467.12 | $455.04 | $470.25 | $454.81 | 539,100 |
| 27/01/2026 | $452.26 | $449.52 | $454.07 | $448.12 | 220,700 |
| 26/01/2026 | $422.46 | $425.60 | $427.15 | $420.21 | 244,100 |
| 23/01/2026 | $415.53 | $413.15 | $417.44 | $410.59 | 268,100 |
| 22/01/2026 | $400.29 | $396.00 | $412.99 | $395.34 | 385,500 |
| 21/01/2026 | $428.35 | $425.00 | $437.58 | $410.12 | 402,100 |
| 20/01/2026 | $429.03 | $434.51 | $435.78 | $425.87 | 221,600 |
| 19/01/2026 | $433.77 | $433.87 | $435.27 | $432.26 | 35,100 |
| 16/01/2026 | $436.06 | $435.45 | $440.25 | $434.19 | 169,100 |
| 15/01/2026 | $435.29 | $443.50 | $445.96 | $433.78 | 156,400 |
| 14/01/2026 | $430.25 | $426.87 | $431.84 | $422.76 | 311,000 |
| 13/01/2026 | $455.59 | $456.60 | $463.50 | $452.26 | 286,700 |
| 12/01/2026 | $436.69 | $429.73 | $438.14 | $427.00 | 422,000 |
| 09/01/2026 | $420.38 | $420.38 | $422.33 | $416.51 | 234,200 |
| 08/01/2026 | $399.90 | $394.60 | $401.44 | $390.40 | 504,400 |
| 07/01/2026 | $423.71 | $419.72 | $430.96 | $418.36 | 238,400 |
Graphs are not available, please refer to the detailed table