Find a quote
CELESTICA INC
460.18 Up 5.58 (1.21 %)
Delayed : 2026/09/09 17:40:00
- Previous close $454.60
- Opening $461.36
- Today High $478.16
- Today Low $455.18
- Price Bid $460.00
- Price Ask $460.00
- 52 Weeks High $655.50
- 52 Weeks Low $315.41
- Size Bid 2
- Size Ask 2
- Volume 478,748
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $460.18 | Down $ -0.52 | $460.18 | $460.18 | 165,100 |
| 03:59 PM | $460.70 | Up $0.47 | $460.90 | $460.34 | 5,900 |
| 03:58 PM | $460.23 | Up $0.64 | $460.23 | $459.77 | 3,100 |
| 03:57 PM | $459.59 | Up $0.80 | $459.59 | $458.91 | 2,100 |
| 03:56 PM | $458.79 | Down $ -0.71 | $459.55 | $458.60 | 3,000 |
| 03:55 PM | $459.50 | Down $ -2.01 | $461.66 | $459.50 | 7,800 |
| 03:54 PM | $461.51 | Down $ -0.85 | $462.29 | $461.51 | 1,500 |
| 03:53 PM | $462.36 | Down $ -0.26 | $462.59 | $462.36 | 1,900 |
| 03:52 PM | $462.62 | Down $ -0.24 | $463.05 | $462.62 | 2,000 |
| 03:51 PM | $462.86 | Down $ -0.22 | $462.96 | $462.69 | 500 |
| 03:50 PM | $463.08 | Down $ -0.07 | $463.66 | $462.86 | 5,100 |
| 03:49 PM | $463.16 | Up $1.83 | $463.34 | $461.49 | 2,200 |
| 03:48 PM | $461.32 | Down $ -0.98 | $462.43 | $461.32 | 2,400 |
| 03:47 PM | $462.30 | Up $0.00 | $462.78 | $462.30 | 900 |
| 03:46 PM | $462.30 | Up $0.26 | $462.71 | $462.05 | 800 |
| 03:44 PM | $462.04 | Up $0.73 | $462.04 | $461.66 | 1,400 |
| 03:44 PM | $462.04 | Up $0.00 | $462.04 | $461.66 | 0 |
| 03:43 PM | $461.31 | Down $ -0.17 | $461.66 | $461.31 | 500 |
| 03:42 PM | $461.48 | Up $1.22 | $461.48 | $460.56 | 1,300 |
| 03:41 PM | $460.26 | Down $ -0.35 | $460.48 | $460.05 | 2,100 |
| 03:39 PM | $460.61 | Up $0.01 | $460.61 | $460.61 | 100 |
| 03:39 PM | $460.61 | Up $0.00 | $460.61 | $460.61 | 0 |
| 03:38 PM | $460.60 | Up $0.08 | $460.60 | $459.93 | 2,600 |
| 03:36 PM | $460.52 | Down $ -0.03 | $460.58 | $460.52 | 700 |
| 03:36 PM | $460.52 | Up $0.00 | $460.58 | $460.52 | 0 |
| 03:35 PM | $460.55 | Down $ -0.57 | $460.55 | $460.55 | 500 |
| 03:33 PM | $461.12 | Up $0.31 | $461.20 | $461.00 | 1,100 |
| 03:33 PM | $461.12 | Up $0.00 | $461.20 | $461.00 | 0 |
| 03:32 PM | $460.82 | Down $ -0.44 | $460.82 | $460.82 | 100 |
| 03:29 PM | $461.25 | Down $ -1.44 | $462.36 | $461.25 | 1,100 |
| 03:29 PM | $461.25 | Up $0.00 | $462.36 | $461.25 | 0 |
| 03:29 PM | $461.25 | Up $0.00 | $462.36 | $461.25 | 0 |
| 03:28 PM | $462.69 | Up $0.42 | $462.69 | $462.69 | 200 |
| 03:27 PM | $462.27 | Down $ -0.44 | $462.51 | $462.27 | 200 |
| 03:25 PM | $462.71 | Up $0.11 | $462.71 | $462.28 | 700 |
| 03:25 PM | $462.71 | Up $0.00 | $462.71 | $462.28 | 0 |
| 03:24 PM | $462.60 | Down $ -0.33 | $463.13 | $462.60 | 300 |
| 03:22 PM | $462.93 | Down $ -0.26 | $463.01 | $462.93 | 800 |
| 03:22 PM | $462.93 | Up $0.00 | $463.01 | $462.93 | 0 |
| 03:21 PM | $463.19 | Up $0.80 | $463.19 | $462.44 | 700 |
| 03:19 PM | $462.39 | Down $ -0.21 | $462.60 | $462.33 | 900 |
| 03:19 PM | $462.39 | Up $0.00 | $462.60 | $462.33 | 0 |
| 03:17 PM | $462.60 | Down $ -0.43 | $462.60 | $462.60 | 100 |
| 03:17 PM | $462.60 | Up $0.00 | $462.60 | $462.60 | 0 |
| 03:16 PM | $463.03 | Up $0.01 | $463.03 | $462.79 | 600 |
| 03:15 PM | $463.02 | Up $0.39 | $463.02 | $462.88 | 900 |
| 03:14 PM | $462.63 | Up $0.43 | $462.63 | $462.63 | 100 |
| 03:13 PM | $462.20 | Down $ -0.06 | $462.57 | $462.20 | 200 |
| 03:12 PM | $462.26 | Up $0.19 | $462.36 | $462.11 | 1,000 |
| 03:09 PM | $462.07 | Up $0.54 | $462.07 | $462.07 | 100 |
| 03:09 PM | $462.07 | Up $0.00 | $462.07 | $462.07 | 0 |
| 03:09 PM | $462.07 | Up $0.00 | $462.07 | $462.07 | 0 |
| 03:06 PM | $461.53 | Down $ -0.28 | $461.53 | $461.53 | 100 |
| 03:06 PM | $461.53 | Up $0.00 | $461.53 | $461.53 | 0 |
| 03:06 PM | $461.53 | Up $0.00 | $461.53 | $461.53 | 0 |
| 03:05 PM | $461.81 | Down $ -1.00 | $462.40 | $461.81 | 900 |
| 03:04 PM | $462.80 | Up $0.01 | $462.80 | $462.60 | 500 |
| 03:02 PM | $462.79 | Down $ -0.03 | $462.79 | $462.79 | 400 |
| 03:02 PM | $462.79 | Up $0.00 | $462.79 | $462.79 | 0 |
| 03:00 PM | $462.82 | Up $0.32 | $462.82 | $462.78 | 200 |
| 03:00 PM | $462.82 | Up $0.00 | $462.82 | $462.78 | 0 |
| 02:59 PM | $462.50 | Down $ -0.50 | $462.68 | $462.50 | 200 |
| 02:58 PM | $463.00 | Up $0.66 | $463.00 | $462.11 | 1,000 |
| 02:57 PM | $462.34 | Down $ -0.43 | $462.50 | $462.34 | 600 |
| 02:55 PM | $462.77 | Up $0.00 | $462.77 | $462.77 | 100 |
| 02:55 PM | $462.77 | Up $0.00 | $462.77 | $462.77 | 0 |
| 02:54 PM | $462.77 | Down $ -0.39 | $462.78 | $462.77 | 200 |
| 02:53 PM | $463.16 | Down $ -0.11 | $463.23 | $463.00 | 400 |
| 02:51 PM | $463.28 | Down $ -0.34 | $463.47 | $463.27 | 300 |
| 02:51 PM | $463.28 | Up $0.00 | $463.47 | $463.27 | 0 |
| 02:50 PM | $463.61 | Up $0.03 | $463.61 | $463.61 | 100 |
| 02:48 PM | $463.58 | Down $ -0.76 | $463.59 | $463.58 | 300 |
| 02:48 PM | $463.58 | Up $0.00 | $463.59 | $463.58 | 0 |
| 02:46 PM | $464.34 | Down $ -0.84 | $464.94 | $464.34 | 300 |
| 02:46 PM | $464.34 | Up $0.00 | $464.94 | $464.34 | 0 |
| 02:44 PM | $465.18 | Down $ -0.01 | $465.19 | $465.04 | 600 |
| 02:44 PM | $465.18 | Up $0.00 | $465.19 | $465.04 | 0 |
| 02:43 PM | $465.19 | Up $0.87 | $465.19 | $465.01 | 400 |
| 02:42 PM | $464.32 | Down $ -0.53 | $465.19 | $464.32 | 1,100 |
| 02:41 PM | $464.85 | Up $1.02 | $464.85 | $463.72 | 900 |
| 02:39 PM | $463.83 | Up $0.00 | $464.17 | $463.63 | 1,800 |
| 02:39 PM | $463.83 | Up $0.00 | $464.17 | $463.63 | 0 |
| 02:38 PM | $463.83 | Down $ -0.04 | $463.83 | $463.83 | 100 |
| 02:37 PM | $463.87 | Up $0.27 | $463.87 | $463.50 | 700 |
| 02:36 PM | $463.60 | Up $1.10 | $463.60 | $463.40 | 300 |
| 02:35 PM | $462.50 | Down $ -0.07 | $462.51 | $462.50 | 200 |
| 02:33 PM | $462.57 | Down $ -0.44 | $462.59 | $461.52 | 1,900 |
| 02:33 PM | $462.57 | Up $0.00 | $462.59 | $461.52 | 0 |
| 02:32 PM | $463.01 | Down $ -1.88 | $464.59 | $463.00 | 1,100 |
| 02:31 PM | $464.89 | Down $ -0.45 | $465.14 | $464.89 | 1,000 |
| 02:29 PM | $465.34 | Up $0.60 | $465.34 | $465.33 | 200 |
| 02:29 PM | $465.34 | Up $0.00 | $465.34 | $465.33 | 0 |
| 02:28 PM | $464.74 | Down $ -1.02 | $465.36 | $464.74 | 1,700 |
| 02:26 PM | $465.76 | Up $0.27 | $465.76 | $465.55 | 300 |
| 02:26 PM | $465.76 | Up $0.00 | $465.76 | $465.55 | 0 |
| 02:25 PM | $465.49 | Down $ -0.08 | $465.49 | $465.49 | 200 |
| 02:24 PM | $465.57 | Down $ -0.50 | $465.80 | $465.57 | 300 |
| 02:23 PM | $466.07 | Up $0.32 | $466.07 | $465.91 | 800 |
| 02:22 PM | $465.75 | Down $ -0.34 | $466.00 | $465.75 | 300 |
| 02:20 PM | $466.09 | Down $ -0.21 | $466.22 | $466.09 | 200 |
| 02:20 PM | $466.09 | Up $0.00 | $466.22 | $466.09 | 0 |
| 02:19 PM | $466.30 | Down $ -0.22 | $466.50 | $466.30 | 200 |
| 02:18 PM | $466.52 | Down $ -0.06 | $466.52 | $466.52 | 200 |
| 02:14 PM | $466.58 | Down $ -0.37 | $467.29 | $466.58 | 1,300 |
| 02:14 PM | $466.58 | Up $0.00 | $467.29 | $466.58 | 0 |
| 02:14 PM | $466.58 | Up $0.00 | $467.29 | $466.58 | 0 |
| 02:14 PM | $466.58 | Up $0.00 | $467.29 | $466.58 | 0 |
| 02:13 PM | $466.95 | Up $0.10 | $466.95 | $466.95 | 100 |
| 02:11 PM | $466.85 | Down $ -0.06 | $466.90 | $466.85 | 500 |
| 02:11 PM | $466.85 | Up $0.00 | $466.90 | $466.85 | 0 |
| 02:10 PM | $466.91 | Down $ -0.29 | $467.00 | $466.91 | 200 |
| 02:08 PM | $467.20 | Down $ -0.36 | $467.20 | $467.06 | 300 |
| 02:08 PM | $467.20 | Up $0.00 | $467.20 | $467.06 | 0 |
| 02:06 PM | $467.56 | Down $ -0.79 | $467.77 | $467.50 | 500 |
| 02:06 PM | $467.56 | Up $0.00 | $467.77 | $467.50 | 0 |
| 02:05 PM | $468.35 | Up $0.11 | $468.51 | $468.35 | 700 |
| 02:01 PM | $468.25 | Up $0.06 | $468.25 | $468.25 | 100 |
| 02:01 PM | $468.25 | Up $0.00 | $468.25 | $468.25 | 0 |
| 02:01 PM | $468.25 | Up $0.00 | $468.25 | $468.25 | 0 |
| 02:01 PM | $468.25 | Up $0.00 | $468.25 | $468.25 | 0 |
| 02:00 PM | $468.18 | Up $0.27 | $468.28 | $468.18 | 500 |
| 01:59 PM | $467.91 | Down $ -1.48 | $468.01 | $467.91 | 700 |
| 01:55 PM | $469.39 | Up $0.26 | $469.39 | $469.09 | 500 |
| 01:55 PM | $469.39 | Up $0.00 | $469.39 | $469.09 | 0 |
| 01:55 PM | $469.39 | Up $0.00 | $469.39 | $469.09 | 0 |
| 01:55 PM | $469.39 | Up $0.00 | $469.39 | $469.09 | 0 |
| 01:54 PM | $469.13 | Down $ -0.40 | $469.13 | $469.13 | 100 |
| 01:53 PM | $469.53 | Down $ -0.47 | $469.77 | $469.53 | 500 |
| 01:51 PM | $470.00 | Up $0.35 | $470.00 | $469.76 | 1,100 |
| 01:51 PM | $470.00 | Up $0.00 | $470.00 | $469.76 | 0 |
| 01:50 PM | $469.65 | Up $1.65 | $469.65 | $469.65 | 100 |
| 01:49 PM | $468.00 | Up $0.11 | $468.00 | $468.00 | 200 |
| 01:47 PM | $467.89 | Down $ -0.42 | $467.95 | $467.89 | 300 |
| 01:47 PM | $467.89 | Up $0.00 | $467.95 | $467.89 | 0 |
| 01:46 PM | $468.31 | Up $0.25 | $468.44 | $468.31 | 500 |
| 01:45 PM | $468.06 | Down $ -0.26 | $468.37 | $468.06 | 700 |
| 01:44 PM | $468.32 | Down $ -0.58 | $468.34 | $468.32 | 300 |
| 01:43 PM | $468.90 | Down $ -0.79 | $469.00 | $468.90 | 4,400 |
| 01:42 PM | $469.69 | Down $ -0.31 | $469.72 | $469.69 | 700 |
| 01:41 PM | $470.00 | Up $0.29 | $470.18 | $469.94 | 500 |
| 01:40 PM | $469.71 | Down $ -0.88 | $470.23 | $469.71 | 500 |
| 01:39 PM | $470.59 | Down $ -0.51 | $471.00 | $470.59 | 500 |
| 01:37 PM | $471.10 | Down $ -0.40 | $471.41 | $471.10 | 400 |
| 01:37 PM | $471.10 | Up $0.00 | $471.41 | $471.10 | 0 |
| 01:33 PM | $471.50 | Down $ -0.09 | $471.61 | $471.42 | 400 |
| 01:33 PM | $471.50 | Up $0.00 | $471.61 | $471.42 | 0 |
| 01:33 PM | $471.50 | Up $0.00 | $471.61 | $471.42 | 0 |
| 01:33 PM | $471.50 | Up $0.00 | $471.61 | $471.42 | 0 |
| 01:30 PM | $471.59 | Down $ -0.39 | $471.63 | $471.59 | 200 |
| 01:30 PM | $471.59 | Up $0.00 | $471.63 | $471.59 | 0 |
| 01:30 PM | $471.59 | Up $0.00 | $471.63 | $471.59 | 0 |
| 01:29 PM | $471.98 | Up $0.10 | $472.12 | $471.93 | 300 |
| 01:28 PM | $471.88 | Down $ -0.61 | $471.88 | $471.88 | 100 |
| 01:27 PM | $472.49 | Up $0.29 | $472.49 | $472.36 | 300 |
| 01:26 PM | $472.20 | Up $0.26 | $472.20 | $471.85 | 600 |
| 01:25 PM | $471.94 | Up $0.46 | $471.95 | $471.33 | 600 |
| 01:24 PM | $471.48 | Down $ -0.21 | $471.69 | $471.48 | 800 |
| 01:22 PM | $471.69 | Up $0.19 | $471.69 | $471.68 | 300 |
| 01:22 PM | $471.69 | Up $0.00 | $471.69 | $471.68 | 0 |
| 01:20 PM | $471.50 | Down $ -0.29 | $471.69 | $471.50 | 300 |
| 01:20 PM | $471.50 | Up $0.00 | $471.69 | $471.50 | 0 |
| 01:18 PM | $471.79 | Up $0.08 | $471.79 | $471.78 | 200 |
| 01:18 PM | $471.79 | Up $0.00 | $471.79 | $471.78 | 0 |
| 01:15 PM | $471.71 | Down $ -0.89 | $472.08 | $471.70 | 2,500 |
| 01:15 PM | $471.71 | Up $0.00 | $472.08 | $471.70 | 0 |
| 01:15 PM | $471.71 | Up $0.00 | $472.08 | $471.70 | 0 |
| 01:14 PM | $472.60 | Down $ -0.84 | $473.18 | $472.60 | 800 |
| 01:13 PM | $473.44 | Up $0.31 | $473.44 | $473.44 | 100 |
| 01:12 PM | $473.13 | Up $0.04 | $473.13 | $473.10 | 300 |
| 01:11 PM | $473.09 | Down $ -0.31 | $473.09 | $472.75 | 200 |
| 01:08 PM | $473.40 | Up $0.90 | $473.40 | $472.92 | 300 |
| 01:08 PM | $473.40 | Up $0.00 | $473.40 | $472.92 | 0 |
| 01:08 PM | $473.40 | Up $0.00 | $473.40 | $472.92 | 0 |
| 01:07 PM | $472.50 | Up $0.15 | $472.50 | $472.50 | 300 |
| 01:05 PM | $472.35 | Up $0.58 | $472.35 | $471.40 | 300 |
| 01:05 PM | $472.35 | Up $0.00 | $472.35 | $471.40 | 0 |
| 01:04 PM | $471.77 | Down $ -0.46 | $471.77 | $471.17 | 300 |
| 01:03 PM | $472.23 | Down $ -0.78 | $473.00 | $472.23 | 600 |
| 01:02 PM | $473.01 | Down $ -2.72 | $474.35 | $473.01 | 1,000 |
| 01:01 PM | $475.73 | Down $ -0.53 | $475.73 | $475.73 | 100 |
| 01:00 PM | $476.26 | Down $ -0.72 | $476.26 | $476.26 | 100 |
| 12:59 PM | $476.98 | Down $ -0.32 | $477.04 | $476.98 | 400 |
| 12:57 PM | $477.30 | Up $0.30 | $477.30 | $477.25 | 200 |
| 12:57 PM | $477.30 | Up $0.00 | $477.30 | $477.25 | 0 |
| 12:56 PM | $477.00 | Up $0.01 | $477.00 | $476.77 | 1,500 |
| 12:55 PM | $476.99 | Down $ -0.45 | $477.15 | $476.97 | 600 |
| 12:54 PM | $477.44 | Up $0.21 | $477.44 | $477.44 | 100 |
| 12:51 PM | $477.23 | Up $0.02 | $477.23 | $477.23 | 200 |
| 12:51 PM | $477.23 | Up $0.00 | $477.23 | $477.23 | 0 |
| 12:51 PM | $477.23 | Up $0.00 | $477.23 | $477.23 | 0 |
| 12:49 PM | $477.21 | Up $0.09 | $477.21 | $477.00 | 200 |
| 12:49 PM | $477.21 | Up $0.00 | $477.21 | $477.00 | 0 |
| 12:48 PM | $477.12 | Down $ -0.27 | $478.16 | $477.12 | 3,200 |
| 12:46 PM | $477.39 | Down $ -0.26 | $477.52 | $477.39 | 500 |
| 12:46 PM | $477.39 | Up $0.00 | $477.52 | $477.39 | 0 |
| 12:44 PM | $477.65 | Down $ -0.11 | $477.85 | $477.65 | 400 |
| 12:44 PM | $477.65 | Up $0.00 | $477.85 | $477.65 | 0 |
| 12:43 PM | $477.76 | Up $0.44 | $477.76 | $477.48 | 300 |
| 12:42 PM | $477.32 | Up $0.31 | $477.32 | $477.32 | 200 |
| 12:39 PM | $477.01 | Down $ -0.29 | $477.23 | $477.01 | 300 |
| 12:39 PM | $477.01 | Up $0.00 | $477.23 | $477.01 | 0 |
| 12:39 PM | $477.01 | Up $0.00 | $477.23 | $477.01 | 0 |
| 12:38 PM | $477.30 | Up $0.19 | $477.30 | $477.06 | 300 |
| 12:37 PM | $477.11 | Down $ -0.05 | $477.11 | $477.11 | 100 |
| 12:36 PM | $477.16 | Down $ -0.14 | $477.16 | $477.16 | 100 |
| 12:34 PM | $477.30 | Down $ -0.05 | $477.64 | $477.30 | 1,200 |
| 12:34 PM | $477.30 | Up $0.00 | $477.64 | $477.30 | 0 |
| 12:33 PM | $477.35 | Up $0.23 | $477.35 | $477.14 | 400 |
| 12:32 PM | $477.12 | Down $ -0.02 | $477.24 | $477.12 | 200 |
| 12:31 PM | $477.14 | Down $ -0.29 | $477.14 | $477.14 | 200 |
| 12:30 PM | $477.43 | Up $1.01 | $477.43 | $476.69 | 1,200 |
| 12:28 PM | $476.42 | Up $0.12 | $476.50 | $476.42 | 500 |
| 12:28 PM | $476.42 | Up $0.00 | $476.50 | $476.42 | 0 |
| 12:27 PM | $476.30 | Down $ -0.06 | $476.30 | $476.30 | 100 |
| 12:25 PM | $476.36 | Down $ -0.17 | $476.36 | $476.36 | 100 |
| 12:25 PM | $476.36 | Up $0.00 | $476.36 | $476.36 | 0 |
| 12:24 PM | $476.53 | Up $0.25 | $476.62 | $476.35 | 400 |
| 12:23 PM | $476.28 | Down $ -0.06 | $476.28 | $476.28 | 100 |
| 12:21 PM | $476.34 | Up $1.11 | $476.34 | $475.86 | 500 |
| 12:21 PM | $476.34 | Up $0.00 | $476.34 | $475.86 | 0 |
| 12:20 PM | $475.23 | Down $ -0.96 | $475.80 | $475.23 | 1,400 |
| 12:19 PM | $476.19 | Down $ -0.71 | $476.20 | $476.06 | 400 |
| 12:18 PM | $476.90 | Down $ -0.10 | $477.10 | $476.90 | 400 |
| 12:16 PM | $477.00 | Down $ -0.12 | $477.00 | $477.00 | 400 |
| 12:16 PM | $477.00 | Up $0.00 | $477.00 | $477.00 | 0 |
| 12:15 PM | $477.12 | Up $0.94 | $478.00 | $476.57 | 1,800 |
| 12:14 PM | $476.18 | Up $0.18 | $476.18 | $476.17 | 500 |
| 12:12 PM | $476.00 | Down $ -0.68 | $476.00 | $476.00 | 200 |
| 12:12 PM | $476.00 | Up $0.00 | $476.00 | $476.00 | 0 |
| 12:11 PM | $476.68 | Up $0.29 | $476.68 | $476.68 | 200 |
| 12:10 PM | $476.39 | Down $ -0.29 | $476.39 | $476.38 | 200 |
| 12:09 PM | $476.68 | Up $0.99 | $476.77 | $476.36 | 700 |
| 12:08 PM | $475.69 | Up $0.36 | $476.00 | $475.01 | 600 |
| 12:06 PM | $475.33 | Down $ -0.46 | $476.27 | $475.33 | 500 |
| 12:06 PM | $475.33 | Up $0.00 | $476.27 | $475.33 | 0 |
| 12:05 PM | $475.79 | Down $ -0.22 | $475.87 | $475.79 | 1,000 |
| 12:04 PM | $476.01 | Up $0.66 | $476.01 | $476.00 | 600 |
| 12:03 PM | $475.35 | Down $ -0.35 | $475.36 | $475.35 | 200 |
| 12:02 PM | $475.70 | Up $0.43 | $475.70 | $475.07 | 500 |
| 12:01 PM | $475.27 | Down $ -0.02 | $475.27 | $475.27 | 100 |
| 11:59 AM | $475.29 | Up $0.62 | $475.29 | $475.29 | 100 |
| 11:59 AM | $475.29 | Up $0.00 | $475.29 | $475.29 | 0 |
| 11:58 AM | $474.67 | Up $0.17 | $474.67 | $474.63 | 300 |
| 11:57 AM | $474.50 | Down $ -1.06 | $474.50 | $474.50 | 300 |
| 11:55 AM | $475.56 | Down $ -0.40 | $475.69 | $475.56 | 300 |
| 11:55 AM | $475.56 | Up $0.00 | $475.69 | $475.56 | 0 |
| 11:54 AM | $475.96 | Down $ -0.54 | $476.22 | $475.96 | 300 |
| 11:53 AM | $476.50 | Up $0.34 | $476.50 | $476.30 | 200 |
| 11:52 AM | $476.16 | Down $ -0.20 | $476.16 | $476.16 | 100 |
| 11:51 AM | $476.36 | Up $0.68 | $476.36 | $475.91 | 500 |
| 11:50 AM | $475.68 | Up $0.68 | $475.68 | $475.49 | 200 |
| 11:49 AM | $475.00 | Down $ -0.30 | $475.03 | $475.00 | 700 |
| 11:47 AM | $475.30 | Down $ -2.70 | $475.30 | $474.95 | 400 |
| 11:47 AM | $475.30 | Up $0.00 | $475.30 | $474.95 | 0 |
| 11:45 AM | $478.00 | Up $0.93 | $478.00 | $476.73 | 2,600 |
| 11:45 AM | $478.00 | Up $0.00 | $478.00 | $476.73 | 0 |
| 11:44 AM | $477.07 | Up $0.50 | $477.07 | $476.57 | 3,000 |
| 11:43 AM | $476.57 | Up $0.21 | $476.57 | $476.56 | 200 |
| 11:42 AM | $476.36 | Up $0.85 | $476.36 | $475.25 | 500 |
| 11:41 AM | $475.51 | Up $0.74 | $475.51 | $475.51 | 100 |
| 11:40 AM | $474.77 | Up $0.02 | $474.84 | $474.77 | 200 |
| 11:39 AM | $474.75 | Up $0.79 | $474.75 | $473.99 | 600 |
| 11:38 AM | $473.97 | Down $ -0.42 | $474.33 | $473.97 | 200 |
| 11:36 AM | $474.38 | Down $ -0.90 | $474.38 | $474.38 | 400 |
| 11:36 AM | $474.38 | Up $0.00 | $474.38 | $474.38 | 0 |
| 11:34 AM | $475.28 | Down $ -0.23 | $475.59 | $475.28 | 300 |
| 11:34 AM | $475.28 | Up $0.00 | $475.59 | $475.28 | 0 |
| 11:33 AM | $475.51 | Down $ -0.12 | $475.51 | $475.34 | 600 |
| 11:32 AM | $475.63 | Up $0.57 | $475.63 | $475.63 | 100 |
| 11:31 AM | $475.06 | Down $ -0.12 | $475.08 | $474.83 | 800 |
| 11:30 AM | $475.18 | Up $0.99 | $475.50 | $475.00 | 3,200 |
| 11:28 AM | $474.19 | Up $0.79 | $474.19 | $473.50 | 2,100 |
| 11:28 AM | $474.19 | Up $0.00 | $474.19 | $473.50 | 0 |
| 11:27 AM | $473.40 | Up $0.22 | $473.40 | $473.30 | 500 |
| 11:26 AM | $473.18 | Up $0.81 | $473.18 | $472.69 | 200 |
| 11:25 AM | $472.37 | Down $ -0.09 | $472.37 | $472.35 | 300 |
| 11:24 AM | $472.46 | Up $0.93 | $472.57 | $471.72 | 2,200 |
| 11:23 AM | $471.53 | Down $ -0.41 | $471.73 | $471.53 | 800 |
| 11:22 AM | $471.94 | Down $ -0.36 | $472.22 | $471.94 | 600 |
| 11:21 AM | $472.30 | Down $ -0.13 | $472.30 | $472.30 | 100 |
| 11:20 AM | $472.43 | Down $ -0.97 | $472.43 | $472.43 | 100 |
| 11:19 AM | $473.40 | Up $0.87 | $473.40 | $473.09 | 1,800 |
| 11:18 AM | $472.53 | Down $ -0.83 | $472.58 | $472.53 | 200 |
| 11:16 AM | $473.36 | Up $0.61 | $473.36 | $472.75 | 1,300 |
| 11:16 AM | $473.36 | Up $0.00 | $473.36 | $472.75 | 0 |
| 11:15 AM | $472.75 | Up $0.76 | $472.75 | $472.03 | 200 |
| 11:14 AM | $471.99 | Up $0.23 | $472.00 | $471.99 | 300 |
| 11:13 AM | $471.76 | Up $0.41 | $472.20 | $471.76 | 400 |
| 11:12 AM | $471.35 | Up $0.55 | $471.35 | $470.70 | 1,400 |
| 11:11 AM | $470.80 | Down $ -0.62 | $471.00 | $470.63 | 2,000 |
| 11:10 AM | $471.42 | Down $ -0.90 | $472.28 | $471.21 | 1,600 |
| 11:09 AM | $472.32 | Up $1.80 | $472.32 | $470.50 | 3,300 |
| 11:08 AM | $470.52 | Down $ -0.03 | $470.53 | $470.52 | 200 |
| 11:07 AM | $470.55 | Down $ -0.72 | $470.55 | $470.55 | 100 |
| 11:06 AM | $471.27 | Down $ -1.48 | $472.04 | $471.27 | 600 |
| 11:04 AM | $472.75 | Up $0.79 | $472.75 | $472.74 | 200 |
| 11:04 AM | $472.75 | Up $0.00 | $472.75 | $472.74 | 0 |
| 11:03 AM | $471.96 | Down $ -0.29 | $472.01 | $470.99 | 1,200 |
| 11:01 AM | $472.25 | Down $ -0.75 | $473.11 | $472.25 | 1,500 |
| 11:01 AM | $472.25 | Up $0.00 | $473.11 | $472.25 | 0 |
| 11:00 AM | $473.00 | Up $1.92 | $473.00 | $471.88 | 400 |
| 10:59 AM | $471.08 | Down $ -0.22 | $471.08 | $471.08 | 100 |
| 10:58 AM | $471.30 | Up $0.47 | $471.30 | $471.26 | 500 |
| 10:55 AM | $470.83 | Down $ -0.71 | $470.83 | $470.11 | 700 |
| 10:55 AM | $470.83 | Up $0.00 | $470.83 | $470.11 | 0 |
| 10:55 AM | $470.83 | Up $0.00 | $470.83 | $470.11 | 0 |
| 10:52 AM | $471.54 | Up $0.24 | $471.54 | $471.54 | 100 |
| 10:52 AM | $471.54 | Up $0.00 | $471.54 | $471.54 | 0 |
| 10:52 AM | $471.54 | Up $0.00 | $471.54 | $471.54 | 0 |
| 10:51 AM | $471.30 | Down $ -0.75 | $471.88 | $471.26 | 400 |
| 10:50 AM | $472.05 | Up $0.74 | $472.05 | $471.52 | 700 |
| 10:49 AM | $471.31 | Up $0.23 | $471.34 | $471.29 | 500 |
| 10:47 AM | $471.08 | Up $0.13 | $471.08 | $470.90 | 300 |
| 10:47 AM | $471.08 | Up $0.00 | $471.08 | $470.90 | 0 |
| 10:46 AM | $470.95 | Down $ -0.70 | $471.68 | $470.95 | 800 |
| 10:45 AM | $471.65 | Down $ -0.35 | $471.69 | $471.65 | 300 |
| 10:43 AM | $472.00 | Up $1.01 | $472.00 | $471.36 | 300 |
| 10:43 AM | $472.00 | Up $0.00 | $472.00 | $471.36 | 0 |
| 10:42 AM | $470.99 | Up $0.05 | $471.18 | $470.82 | 800 |
| 10:41 AM | $470.94 | Down $ -0.24 | $471.07 | $470.94 | 200 |
| 10:40 AM | $471.18 | Up $0.11 | $471.44 | $471.18 | 600 |
| 10:39 AM | $471.07 | Up $0.67 | $471.07 | $470.40 | 1,300 |
| 10:37 AM | $470.40 | Down $ -0.28 | $470.53 | $470.40 | 200 |
| 10:37 AM | $470.40 | Up $0.00 | $470.53 | $470.40 | 0 |
| 10:36 AM | $470.68 | Down $ -0.28 | $470.70 | $470.50 | 600 |
| 10:34 AM | $470.96 | Up $0.43 | $470.96 | $470.30 | 700 |
| 10:34 AM | $470.96 | Up $0.00 | $470.96 | $470.30 | 0 |
| 10:33 AM | $470.53 | Down $ -0.47 | $470.85 | $470.53 | 300 |
| 10:32 AM | $471.00 | Up $1.55 | $471.00 | $469.65 | 800 |
| 10:31 AM | $469.45 | Down $ -0.85 | $469.75 | $469.45 | 600 |
| 10:30 AM | $470.30 | Down $ -0.35 | $470.30 | $470.30 | 200 |
| 10:29 AM | $470.65 | Up $0.85 | $470.65 | $470.65 | 1,200 |
| 10:28 AM | $469.80 | Down $ -0.84 | $469.80 | $469.32 | 600 |
| 10:27 AM | $470.64 | Down $ -0.19 | $470.64 | $470.64 | 100 |
| 10:26 AM | $470.83 | Down $ -0.33 | $471.41 | $470.44 | 1,000 |
| 10:25 AM | $471.16 | Up $1.01 | $471.16 | $471.00 | 400 |
| 10:24 AM | $470.15 | Up $1.08 | $470.15 | $469.40 | 700 |
| 10:23 AM | $469.07 | Up $0.25 | $469.07 | $468.78 | 700 |
| 10:22 AM | $468.82 | Down $ -1.68 | $470.17 | $468.82 | 2,000 |
| 10:21 AM | $470.50 | Down $ -0.99 | $471.37 | $470.50 | 600 |
| 10:20 AM | $471.49 | Down $ -0.51 | $471.49 | $471.02 | 800 |
| 10:19 AM | $472.00 | Down $ -0.84 | $472.01 | $472.00 | 200 |
| 10:18 AM | $472.84 | Down $ -0.55 | $473.62 | $472.84 | 2,100 |
| 10:17 AM | $473.39 | Up $1.89 | $473.39 | $472.00 | 700 |
| 10:16 AM | $471.50 | Down $ -3.10 | $472.01 | $471.48 | 1,200 |
| 10:15 AM | $474.60 | Down $ -1.04 | $475.27 | $474.60 | 400 |
| 10:14 AM | $475.64 | Up $1.00 | $475.64 | $475.64 | 100 |
| 10:13 AM | $474.64 | Down $ -0.14 | $474.97 | $474.31 | 800 |
| 10:12 AM | $474.78 | Down $ -0.74 | $475.35 | $474.78 | 1,000 |
| 10:11 AM | $475.52 | Down $ -1.48 | $477.50 | $475.51 | 1,700 |
| 10:10 AM | $477.00 | Up $0.29 | $477.90 | $476.86 | 3,400 |
| 10:09 AM | $476.71 | Up $0.71 | $476.71 | $475.53 | 2,700 |
| 10:08 AM | $476.00 | Up $0.01 | $476.25 | $475.67 | 4,600 |
| 10:07 AM | $475.99 | Up $1.01 | $475.99 | $475.00 | 2,300 |
| 10:06 AM | $474.98 | Down $ -0.02 | $475.51 | $474.98 | 1,200 |
| 10:05 AM | $475.00 | Up $1.93 | $475.00 | $472.97 | 8,800 |
| 10:04 AM | $473.07 | Down $ -0.66 | $473.53 | $473.06 | 900 |
| 10:03 AM | $473.73 | Up $0.43 | $473.73 | $472.66 | 1,000 |
| 10:02 AM | $473.30 | Up $0.30 | $473.30 | $473.29 | 200 |
| 10:01 AM | $473.00 | Up $0.71 | $473.00 | $472.45 | 1,300 |
| 10:00 AM | $472.29 | Up $0.75 | $472.29 | $471.84 | 600 |
| 09:59 AM | $471.54 | Down $ -0.18 | $473.00 | $471.54 | 1,000 |
| 09:58 AM | $471.72 | Up $0.73 | $471.72 | $470.51 | 400 |
| 09:57 AM | $470.99 | Down $ -1.18 | $472.69 | $470.98 | 1,900 |
| 09:56 AM | $472.17 | Up $0.30 | $472.17 | $471.21 | 300 |
| 09:55 AM | $471.87 | Up $0.88 | $472.00 | $471.87 | 800 |
| 09:54 AM | $470.99 | Up $1.39 | $470.99 | $470.11 | 800 |
| 09:52 AM | $469.60 | Up $0.98 | $469.60 | $469.05 | 300 |
| 09:52 AM | $469.60 | Up $0.00 | $469.60 | $469.05 | 0 |
| 09:51 AM | $468.62 | Down $ -0.53 | $468.62 | $468.62 | 100 |
| 09:50 AM | $469.15 | Down $ -2.10 | $469.59 | $469.15 | 900 |
| 09:49 AM | $471.25 | Up $1.25 | $472.22 | $471.25 | 1,500 |
| 09:48 AM | $470.00 | Up $1.00 | $470.00 | $469.13 | 500 |
| 09:47 AM | $469.00 | Down $ -3.00 | $471.19 | $469.00 | 400 |
| 09:46 AM | $472.00 | Up $2.46 | $472.00 | $470.23 | 2,100 |
| 09:45 AM | $469.54 | Down $ -2.49 | $471.00 | $469.54 | 800 |
| 09:44 AM | $472.03 | Up $0.81 | $472.03 | $469.63 | 2,800 |
| 09:43 AM | $471.22 | Up $3.18 | $471.22 | $468.00 | 4,300 |
| 09:42 AM | $468.04 | Up $0.04 | $468.04 | $467.87 | 300 |
| 09:41 AM | $468.00 | Up $1.24 | $468.25 | $467.60 | 700 |
| 09:40 AM | $466.76 | Down $ -2.56 | $469.34 | $466.76 | 600 |
| 09:39 AM | $469.32 | Down $ -2.67 | $471.46 | $469.32 | 2,300 |
| 09:38 AM | $471.99 | Up $4.99 | $471.99 | $468.50 | 4,600 |
| 09:37 AM | $467.00 | Up $1.62 | $467.01 | $465.00 | 1,100 |
| 09:36 AM | $465.38 | Down $ -1.36 | $466.55 | $464.96 | 1,200 |
| 09:35 AM | $466.74 | Down $ -1.42 | $467.50 | $466.74 | 1,200 |
| 09:34 AM | $468.16 | Up $0.63 | $469.35 | $468.16 | 1,300 |
| 09:33 AM | $467.53 | Up $0.53 | $468.04 | $466.99 | 2,700 |
| 09:32 AM | $467.00 | Up $6.00 | $467.00 | $462.34 | 4,200 |
| 09:31 AM | $461.00 | Down $ -0.88 | $462.23 | $460.00 | 1,700 |
| 09:30 AM | $461.88 | Up $7.27 | $463.22 | $455.18 | 15,700 |
| Previous close | $454.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/09/2026 | $460.18 | $475.27 | $478.16 | $458.60 | 299,200 |
| 08/09/2026 | $454.60 | $459.50 | $463.54 | $453.52 | 278,900 |
| 04/09/2026 | $432.45 | $435.80 | $436.33 | $427.10 | 136,200 |
| 03/09/2026 | $427.53 | $416.38 | $433.11 | $416.38 | 344,200 |
| 02/09/2026 | $384.25 | $396.48 | $397.18 | $379.66 | 325,500 |
| 01/09/2026 | $407.11 | $411.07 | $411.30 | $403.41 | 143,800 |
| 31/08/2026 | $415.84 | $415.39 | $416.10 | $411.78 | 384,200 |
| 28/08/2026 | $415.52 | $419.84 | $420.31 | $415.24 | 129,000 |
| 27/08/2026 | $439.76 | $441.05 | $445.33 | $438.50 | 234,700 |
| 26/08/2026 | $426.16 | $425.95 | $430.00 | $424.80 | 105,500 |
| 25/08/2026 | $423.57 | $417.56 | $424.57 | $412.91 | 293,000 |
| 24/08/2026 | $407.36 | $408.30 | $412.38 | $406.50 | 272,900 |
| 21/08/2026 | $407.67 | $408.15 | $413.13 | $405.93 | 181,400 |
| 20/08/2026 | $416.76 | $410.74 | $419.67 | $408.87 | 166,700 |
| 19/08/2026 | $416.59 | $418.11 | $420.14 | $415.25 | 499,500 |
| 18/08/2026 | $431.98 | $439.27 | $439.27 | $429.45 | 294,600 |
| 17/08/2026 | $471.51 | $478.00 | $480.19 | $470.00 | 242,700 |
| 14/08/2026 | $465.23 | $464.80 | $472.12 | $462.74 | 186,400 |
| 13/08/2026 | $484.73 | $503.50 | $509.42 | $483.79 | 273,900 |
| 12/08/2026 | $472.51 | $464.99 | $473.49 | $462.84 | 440,100 |
| 11/08/2026 | $432.72 | $434.35 | $435.50 | $431.25 | 251,700 |
| 10/08/2026 | $440.01 | $447.11 | $447.43 | $438.64 | 1,206,400 |
| 07/08/2026 | $443.51 | $436.04 | $443.70 | $435.20 | 298,200 |
| 06/08/2026 | $442.65 | $445.10 | $448.27 | $438.48 | 391,600 |
| 05/08/2026 | $508.54 | $519.00 | $521.25 | $507.18 | 145,200 |
| 04/08/2026 | $523.74 | $515.89 | $526.83 | $514.37 | 408,700 |
| 31/07/2026 | $463.87 | $480.82 | $487.35 | $462.80 | 254,500 |
| 30/07/2026 | $493.32 | $484.11 | $498.88 | $484.11 | 206,300 |
| 29/07/2026 | $461.40 | $456.31 | $485.00 | $448.00 | 346,900 |
| 28/07/2026 | $492.14 | $475.00 | $495.00 | $467.50 | 315,800 |
Graphs are not available, please refer to the detailed table