Find a quote
CELESTICA INC
314.58 Up 22.42 (7.13 %)
Delayed : 2026/11/09 17:40:00
- Previous close $292.16
- Opening $296.51
- Today High $318.01
- Today Low $294.65
- Price Bid $314.00
- Price Ask $314.00
- 52 Weeks High $655.50
- 52 Weeks Low $276.06
- Size Bid 4
- Size Ask 3
- Volume 636,369
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $314.58 | Up $0.25 | $314.58 | $314.58 | 71,400 |
| 03:59 PM | $314.33 | Down $ -1.55 | $316.15 | $314.33 | 9,900 |
| 03:58 PM | $315.88 | Up $0.10 | $316.06 | $315.48 | 6,400 |
| 03:57 PM | $315.78 | Up $0.42 | $315.93 | $314.74 | 23,700 |
| 03:56 PM | $315.36 | Up $1.08 | $315.43 | $314.20 | 16,900 |
| 03:55 PM | $314.28 | Up $1.07 | $314.28 | $313.15 | 11,300 |
| 03:54 PM | $313.21 | Up $0.10 | $313.47 | $312.63 | 4,700 |
| 03:53 PM | $313.11 | Up $0.39 | $313.67 | $312.66 | 6,200 |
| 03:52 PM | $312.72 | Up $0.06 | $312.79 | $312.28 | 4,400 |
| 03:51 PM | $312.66 | Up $0.03 | $313.09 | $312.37 | 13,600 |
| 03:50 PM | $312.63 | Up $1.43 | $312.75 | $311.06 | 10,300 |
| 03:49 PM | $311.20 | Up $1.05 | $311.20 | $310.31 | 4,000 |
| 03:48 PM | $310.15 | Down $ -0.12 | $310.18 | $309.94 | 1,700 |
| 03:47 PM | $310.27 | Down $ -0.38 | $310.30 | $309.93 | 3,600 |
| 03:46 PM | $310.65 | Down $ -0.11 | $310.96 | $310.65 | 1,700 |
| 03:45 PM | $310.76 | Up $0.39 | $310.76 | $310.47 | 2,500 |
| 03:44 PM | $310.37 | Down $ -0.21 | $310.58 | $310.37 | 1,400 |
| 03:43 PM | $310.58 | Down $ -0.24 | $310.95 | $310.58 | 500 |
| 03:42 PM | $310.82 | Down $ -0.13 | $310.90 | $310.64 | 800 |
| 03:41 PM | $310.95 | Down $ -0.65 | $311.46 | $310.92 | 4,700 |
| 03:40 PM | $311.60 | Down $ -0.41 | $311.61 | $311.39 | 700 |
| 03:39 PM | $312.01 | Up $0.41 | $312.06 | $311.60 | 2,000 |
| 03:38 PM | $311.60 | Down $ -0.15 | $311.76 | $311.60 | 200 |
| 03:37 PM | $311.75 | Up $0.11 | $311.96 | $311.75 | 900 |
| 03:36 PM | $311.64 | Down $ -1.08 | $312.38 | $311.64 | 2,300 |
| 03:35 PM | $312.72 | Up $1.45 | $312.72 | $311.37 | 1,500 |
| 03:34 PM | $311.27 | Down $ -0.34 | $311.27 | $311.00 | 300 |
| 03:33 PM | $311.61 | Down $ -0.09 | $311.68 | $311.28 | 2,400 |
| 03:32 PM | $311.70 | Down $ -0.50 | $311.72 | $311.65 | 600 |
| 03:31 PM | $312.20 | Up $0.27 | $312.30 | $312.04 | 300 |
| 03:30 PM | $311.92 | Up $0.09 | $311.92 | $311.41 | 1,700 |
| 03:29 PM | $311.83 | Down $ -0.16 | $312.11 | $311.82 | 1,200 |
| 03:28 PM | $311.99 | Up $0.14 | $311.99 | $311.83 | 2,500 |
| 03:27 PM | $311.85 | Up $0.51 | $311.85 | $311.59 | 500 |
| 03:26 PM | $311.34 | Down $ -0.19 | $311.48 | $311.16 | 800 |
| 03:25 PM | $311.53 | Up $0.02 | $311.59 | $311.49 | 400 |
| 03:24 PM | $311.50 | Up $0.35 | $311.50 | $311.14 | 1,300 |
| 03:23 PM | $311.15 | Up $0.06 | $311.30 | $311.15 | 600 |
| 03:22 PM | $311.09 | Down $ -0.07 | $311.30 | $311.09 | 200 |
| 03:21 PM | $311.16 | Up $0.16 | $311.47 | $311.16 | 1,100 |
| 03:20 PM | $311.00 | Up $1.08 | $311.00 | $310.09 | 1,500 |
| 03:19 PM | $309.92 | Up $0.43 | $309.92 | $309.50 | 800 |
| 03:18 PM | $309.50 | Down $ -0.68 | $309.55 | $309.50 | 500 |
| 03:17 PM | $310.17 | Down $ -0.05 | $310.24 | $310.00 | 900 |
| 03:16 PM | $310.22 | Down $ -0.10 | $310.59 | $310.11 | 2,100 |
| 03:15 PM | $310.32 | Down $ -0.37 | $310.76 | $310.24 | 1,900 |
| 03:14 PM | $310.69 | Down $ -0.27 | $310.71 | $310.69 | 700 |
| 03:13 PM | $310.96 | Up $0.79 | $311.43 | $310.00 | 2,300 |
| 03:12 PM | $310.17 | Up $0.12 | $310.30 | $310.17 | 200 |
| 03:11 PM | $310.05 | Down $ -0.14 | $310.50 | $310.05 | 900 |
| 03:10 PM | $310.19 | Up $0.18 | $310.19 | $309.90 | 1,100 |
| 03:09 PM | $310.01 | Down $ -0.05 | $310.20 | $309.99 | 1,500 |
| 03:08 PM | $310.06 | Up $0.05 | $310.07 | $309.89 | 1,000 |
| 03:07 PM | $310.01 | Up $0.09 | $310.01 | $309.75 | 400 |
| 03:06 PM | $309.92 | Down $ -0.17 | $310.09 | $309.77 | 600 |
| 03:05 PM | $310.09 | Down $ -0.17 | $310.14 | $309.98 | 1,200 |
| 03:04 PM | $310.26 | Down $ -0.14 | $310.40 | $310.26 | 300 |
| 03:03 PM | $310.40 | Down $ -0.10 | $310.40 | $310.13 | 400 |
| 03:02 PM | $310.50 | Down $ -0.40 | $310.70 | $310.50 | 200 |
| 03:01 PM | $310.90 | Up $0.30 | $310.90 | $310.90 | 100 |
| 03:00 PM | $310.60 | Down $ -0.47 | $310.63 | $310.43 | 1,600 |
| 02:59 PM | $311.07 | Up $1.00 | $311.17 | $310.00 | 2,400 |
| 02:58 PM | $310.07 | Up $0.29 | $310.07 | $310.07 | 400 |
| 02:57 PM | $309.78 | Down $ -0.30 | $309.78 | $309.74 | 300 |
| 02:56 PM | $310.08 | Down $ -0.68 | $310.22 | $310.08 | 400 |
| 02:55 PM | $310.76 | Up $1.30 | $310.76 | $309.68 | 1,100 |
| 02:54 PM | $309.46 | Down $ -0.42 | $309.60 | $309.46 | 1,100 |
| 02:53 PM | $309.88 | Up $0.07 | $310.02 | $309.88 | 600 |
| 02:52 PM | $309.81 | Down $ -0.01 | $309.81 | $309.54 | 2,400 |
| 02:51 PM | $309.82 | Down $ -0.33 | $310.16 | $309.82 | 700 |
| 02:50 PM | $310.15 | Up $0.08 | $310.15 | $309.97 | 1,200 |
| 02:49 PM | $310.07 | Down $ -0.17 | $310.08 | $310.07 | 200 |
| 02:48 PM | $310.24 | Up $0.24 | $310.36 | $310.24 | 400 |
| 02:46 PM | $310.00 | Down $ -0.73 | $310.71 | $310.00 | 900 |
| 02:46 PM | $310.00 | Up $0.00 | $310.71 | $310.00 | 0 |
| 02:44 PM | $310.73 | Down $ -0.28 | $311.00 | $310.57 | 800 |
| 02:44 PM | $310.73 | Up $0.00 | $311.00 | $310.57 | 0 |
| 02:43 PM | $311.01 | Down $ -0.88 | $311.67 | $311.00 | 1,000 |
| 02:42 PM | $311.89 | Up $0.12 | $311.89 | $311.60 | 600 |
| 02:41 PM | $311.77 | Down $ -0.07 | $312.07 | $311.40 | 1,100 |
| 02:40 PM | $311.84 | Up $0.13 | $311.84 | $311.15 | 800 |
| 02:39 PM | $311.71 | Up $0.09 | $311.96 | $311.15 | 1,200 |
| 02:38 PM | $311.62 | Up $1.69 | $312.61 | $309.61 | 5,900 |
| 02:36 PM | $309.93 | Up $0.30 | $309.93 | $309.75 | 900 |
| 02:36 PM | $309.93 | Up $0.00 | $309.93 | $309.75 | 0 |
| 02:35 PM | $309.63 | Down $ -0.01 | $309.89 | $309.63 | 1,200 |
| 02:34 PM | $309.64 | Up $0.15 | $309.64 | $309.54 | 200 |
| 02:33 PM | $309.49 | Up $0.19 | $309.50 | $309.45 | 600 |
| 02:32 PM | $309.30 | Up $0.24 | $309.30 | $309.30 | 600 |
| 02:31 PM | $309.06 | Down $ -0.08 | $309.14 | $309.00 | 1,000 |
| 02:30 PM | $309.14 | Down $ -0.06 | $309.21 | $309.14 | 500 |
| 02:29 PM | $309.20 | Up $0.00 | $309.20 | $309.20 | 100 |
| 02:28 PM | $309.20 | Down $ -0.21 | $309.50 | $309.20 | 1,300 |
| 02:27 PM | $309.41 | Down $ -0.09 | $309.44 | $309.34 | 400 |
| 02:26 PM | $309.50 | Up $0.17 | $309.59 | $309.46 | 1,000 |
| 02:25 PM | $309.33 | Down $ -0.23 | $309.49 | $309.33 | 600 |
| 02:23 PM | $309.56 | Down $ -0.27 | $309.69 | $309.44 | 1,000 |
| 02:23 PM | $309.56 | Up $0.00 | $309.69 | $309.44 | 0 |
| 02:22 PM | $309.83 | Up $0.05 | $309.87 | $309.81 | 400 |
| 02:21 PM | $309.78 | Up $0.09 | $310.09 | $309.78 | 2,200 |
| 02:20 PM | $309.69 | Down $ -0.16 | $309.76 | $309.69 | 400 |
| 02:19 PM | $309.85 | Down $ -0.12 | $309.92 | $309.76 | 600 |
| 02:18 PM | $309.97 | Up $0.00 | $310.06 | $309.88 | 900 |
| 02:17 PM | $309.97 | Down $ -0.45 | $309.97 | $309.90 | 200 |
| 02:16 PM | $310.42 | Up $0.23 | $310.42 | $309.98 | 1,200 |
| 02:15 PM | $310.19 | Up $0.16 | $310.31 | $310.15 | 900 |
| 02:14 PM | $310.03 | Down $ -0.18 | $310.16 | $310.03 | 300 |
| 02:13 PM | $310.21 | Down $ -0.10 | $310.23 | $310.21 | 900 |
| 02:08 PM | $310.31 | Down $ -0.07 | $310.54 | $310.17 | 2,000 |
| 02:08 PM | $310.31 | Up $0.00 | $310.54 | $310.17 | 0 |
| 02:08 PM | $310.31 | Up $0.00 | $310.54 | $310.17 | 0 |
| 02:08 PM | $310.31 | Up $0.00 | $310.54 | $310.17 | 0 |
| 02:08 PM | $310.31 | Up $0.00 | $310.54 | $310.17 | 0 |
| 02:07 PM | $310.38 | Up $0.38 | $310.39 | $310.11 | 1,100 |
| 02:06 PM | $310.00 | Down $ -0.48 | $310.39 | $310.00 | 900 |
| 02:05 PM | $310.48 | Down $0.00 | $310.48 | $310.48 | 100 |
| 02:04 PM | $310.49 | Down $ -0.12 | $310.56 | $310.49 | 300 |
| 02:03 PM | $310.60 | Up $0.21 | $310.60 | $310.39 | 1,300 |
| 02:02 PM | $310.39 | Up $0.15 | $310.39 | $310.39 | 100 |
| 02:01 PM | $310.24 | Up $0.11 | $310.26 | $309.91 | 1,700 |
| 02:00 PM | $310.13 | Down $ -0.17 | $310.13 | $310.13 | 100 |
| 01:59 PM | $310.30 | Up $0.25 | $310.46 | $310.18 | 1,200 |
| 01:58 PM | $310.05 | Down $ -0.27 | $310.35 | $310.05 | 1,300 |
| 01:56 PM | $310.32 | Down $ -0.03 | $310.41 | $310.32 | 200 |
| 01:56 PM | $310.32 | Up $0.00 | $310.41 | $310.32 | 0 |
| 01:55 PM | $310.35 | Down $ -0.34 | $310.58 | $310.35 | 200 |
| 01:54 PM | $310.69 | Down $ -0.47 | $310.69 | $310.38 | 700 |
| 01:52 PM | $311.16 | Down $ -0.10 | $311.16 | $311.00 | 400 |
| 01:52 PM | $311.16 | Up $0.00 | $311.16 | $311.00 | 0 |
| 01:51 PM | $311.26 | Up $0.03 | $311.35 | $311.15 | 900 |
| 01:50 PM | $311.23 | Down $ -0.37 | $311.62 | $311.21 | 500 |
| 01:49 PM | $311.60 | Down $ -0.15 | $311.61 | $311.60 | 200 |
| 01:48 PM | $311.75 | Up $0.06 | $311.75 | $311.75 | 300 |
| 01:47 PM | $311.69 | Up $0.08 | $311.69 | $311.69 | 200 |
| 01:46 PM | $311.61 | Up $0.53 | $311.61 | $311.18 | 600 |
| 01:45 PM | $311.08 | Up $0.06 | $311.08 | $311.05 | 1,200 |
| 01:44 PM | $311.02 | Down $ -0.30 | $311.27 | $311.02 | 800 |
| 01:43 PM | $311.32 | Up $0.22 | $311.32 | $311.32 | 200 |
| 01:41 PM | $311.10 | Up $0.17 | $311.10 | $311.07 | 400 |
| 01:41 PM | $311.10 | Up $0.00 | $311.10 | $311.07 | 0 |
| 01:40 PM | $310.93 | Down $ -0.36 | $311.17 | $310.89 | 600 |
| 01:39 PM | $311.29 | Up $0.20 | $311.29 | $311.20 | 200 |
| 01:38 PM | $311.09 | Down $ -0.03 | $311.09 | $311.09 | 100 |
| 01:37 PM | $311.12 | Up $0.21 | $311.12 | $311.11 | 200 |
| 01:36 PM | $310.91 | Down $ -0.30 | $310.91 | $310.91 | 100 |
| 01:35 PM | $311.21 | Up $0.16 | $311.29 | $310.96 | 900 |
| 01:34 PM | $311.05 | Up $0.24 | $311.05 | $311.05 | 200 |
| 01:30 PM | $310.81 | Down $ -0.30 | $311.52 | $310.81 | 2,400 |
| 01:30 PM | $310.81 | Up $0.00 | $311.52 | $310.81 | 0 |
| 01:30 PM | $310.81 | Up $0.00 | $311.52 | $310.81 | 0 |
| 01:30 PM | $310.81 | Up $0.00 | $311.52 | $310.81 | 0 |
| 01:29 PM | $311.11 | Up $0.61 | $311.11 | $311.11 | 200 |
| 01:28 PM | $310.50 | Up $0.15 | $310.50 | $310.50 | 100 |
| 01:27 PM | $310.35 | Up $0.33 | $310.35 | $310.11 | 800 |
| 01:26 PM | $310.02 | Up $0.05 | $310.04 | $309.60 | 5,700 |
| 01:25 PM | $309.97 | Down $ -0.07 | $309.97 | $309.78 | 2,100 |
| 01:24 PM | $310.04 | Up $0.08 | $310.04 | $309.86 | 1,800 |
| 01:23 PM | $309.96 | Up $0.35 | $310.02 | $309.59 | 1,600 |
| 01:22 PM | $309.61 | Down $ -0.27 | $309.61 | $309.46 | 200 |
| 01:21 PM | $309.88 | Up $0.33 | $309.88 | $309.23 | 2,100 |
| 01:20 PM | $309.55 | Down $ -0.30 | $309.85 | $309.55 | 500 |
| 01:19 PM | $309.85 | Up $0.22 | $310.00 | $309.85 | 700 |
| 01:18 PM | $309.63 | Down $ -0.18 | $309.63 | $309.50 | 700 |
| 01:17 PM | $309.81 | Down $ -0.18 | $310.22 | $309.81 | 500 |
| 01:16 PM | $309.99 | Down $ -0.06 | $310.14 | $309.99 | 400 |
| 01:15 PM | $310.05 | Down $ -0.50 | $310.39 | $310.05 | 500 |
| 01:14 PM | $310.55 | Down $ -0.03 | $310.55 | $310.30 | 300 |
| 01:13 PM | $310.58 | Up $0.08 | $310.58 | $310.58 | 100 |
| 01:12 PM | $310.50 | Down $ -0.18 | $310.50 | $310.50 | 300 |
| 01:11 PM | $310.68 | Up $0.28 | $310.68 | $310.68 | 100 |
| 01:10 PM | $310.40 | Up $0.34 | $310.40 | $310.40 | 200 |
| 01:09 PM | $310.06 | Down $ -0.40 | $310.16 | $310.06 | 200 |
| 01:08 PM | $310.46 | Up $0.31 | $310.46 | $310.11 | 500 |
| 01:07 PM | $310.15 | Up $0.03 | $310.24 | $310.05 | 800 |
| 01:06 PM | $310.12 | Down $ -0.26 | $310.14 | $309.90 | 600 |
| 01:05 PM | $310.38 | Up $0.09 | $310.43 | $310.38 | 200 |
| 01:04 PM | $310.29 | Down $ -0.16 | $310.29 | $310.29 | 200 |
| 01:03 PM | $310.45 | Down $ -0.12 | $310.57 | $310.45 | 300 |
| 01:02 PM | $310.57 | Down $ -0.12 | $310.79 | $310.57 | 500 |
| 01:01 PM | $310.69 | Down $ -0.07 | $310.77 | $310.69 | 300 |
| 01:00 PM | $310.76 | Up $0.27 | $310.76 | $310.72 | 400 |
| 12:59 PM | $310.49 | Up $0.26 | $310.62 | $310.49 | 700 |
| 12:58 PM | $310.23 | Up $0.17 | $310.23 | $310.23 | 200 |
| 12:57 PM | $310.06 | Down $ -0.42 | $310.07 | $310.06 | 200 |
| 12:56 PM | $310.48 | Up $0.25 | $310.48 | $310.40 | 200 |
| 12:55 PM | $310.23 | Down $ -0.57 | $310.23 | $309.91 | 2,100 |
| 12:54 PM | $310.80 | Up $0.00 | $310.80 | $310.63 | 600 |
| 12:53 PM | $310.80 | Down $ -0.20 | $310.80 | $310.80 | 200 |
| 12:52 PM | $311.00 | Down $ -0.22 | $311.01 | $311.00 | 400 |
| 12:51 PM | $311.22 | Down $ -0.46 | $311.51 | $311.22 | 500 |
| 12:50 PM | $311.68 | Down $ -0.02 | $311.75 | $311.38 | 600 |
| 12:49 PM | $311.70 | Up $0.39 | $311.70 | $311.30 | 400 |
| 12:48 PM | $311.31 | Down $ -0.11 | $311.35 | $311.31 | 200 |
| 12:47 PM | $311.42 | Up $0.13 | $311.42 | $311.17 | 600 |
| 12:46 PM | $311.29 | Down $ -0.02 | $311.29 | $311.29 | 500 |
| 12:45 PM | $311.31 | Down $ -0.01 | $311.33 | $311.31 | 200 |
| 12:44 PM | $311.32 | Down $ -0.16 | $312.05 | $311.22 | 2,200 |
| 12:43 PM | $311.48 | Down $ -0.24 | $311.48 | $311.46 | 400 |
| 12:42 PM | $311.72 | Up $0.05 | $311.98 | $311.72 | 200 |
| 12:41 PM | $311.67 | Up $0.14 | $311.67 | $311.67 | 100 |
| 12:40 PM | $311.53 | Down $ -0.67 | $312.00 | $311.53 | 1,600 |
| 12:38 PM | $312.20 | Up $0.04 | $312.20 | $312.16 | 300 |
| 12:38 PM | $312.20 | Up $0.00 | $312.20 | $312.16 | 0 |
| 12:37 PM | $312.16 | Down $ -0.16 | $312.25 | $312.00 | 1,200 |
| 12:36 PM | $312.32 | Down $ -0.48 | $312.34 | $312.15 | 400 |
| 12:35 PM | $312.80 | Down $ -0.65 | $313.31 | $312.80 | 1,400 |
| 12:34 PM | $313.45 | Up $0.25 | $313.53 | $313.33 | 1,300 |
| 12:33 PM | $313.20 | Down $ -0.13 | $313.20 | $313.20 | 100 |
| 12:32 PM | $313.33 | Up $0.15 | $313.33 | $313.33 | 100 |
| 12:31 PM | $313.18 | Up $0.16 | $313.18 | $313.05 | 400 |
| 12:30 PM | $313.02 | Down $ -0.24 | $313.17 | $313.00 | 400 |
| 12:29 PM | $313.26 | Up $0.30 | $313.27 | $313.14 | 500 |
| 12:28 PM | $312.96 | Down $ -0.05 | $312.96 | $312.96 | 100 |
| 12:27 PM | $313.01 | Down $ -0.39 | $313.39 | $313.00 | 700 |
| 12:26 PM | $313.40 | Down $ -0.05 | $313.50 | $313.34 | 300 |
| 12:25 PM | $313.45 | Up $0.28 | $313.45 | $313.44 | 400 |
| 12:24 PM | $313.17 | Down $ -0.28 | $313.30 | $313.17 | 400 |
| 12:23 PM | $313.45 | Up $0.13 | $313.49 | $313.36 | 700 |
| 12:22 PM | $313.32 | Down $ -0.35 | $313.65 | $313.00 | 1,100 |
| 12:20 PM | $313.67 | Up $0.38 | $313.67 | $313.48 | 400 |
| 12:20 PM | $313.67 | Up $0.00 | $313.67 | $313.48 | 0 |
| 12:19 PM | $313.29 | Down $ -0.11 | $313.29 | $313.29 | 100 |
| 12:18 PM | $313.40 | Down $ -0.40 | $313.65 | $313.40 | 200 |
| 12:17 PM | $313.80 | Down $ -0.19 | $313.95 | $313.80 | 200 |
| 12:16 PM | $313.99 | Down $ -0.27 | $314.18 | $313.99 | 800 |
| 12:15 PM | $314.26 | Up $0.00 | $314.26 | $313.97 | 600 |
| 12:14 PM | $314.26 | Up $0.31 | $314.26 | $314.08 | 400 |
| 12:13 PM | $313.95 | Down $ -0.09 | $314.10 | $313.95 | 500 |
| 12:12 PM | $314.04 | Down $ -0.15 | $314.07 | $313.82 | 3,000 |
| 12:11 PM | $314.19 | Up $0.00 | $314.30 | $314.18 | 500 |
| 12:10 PM | $314.19 | Up $0.40 | $314.19 | $314.17 | 200 |
| 12:08 PM | $313.79 | Up $0.45 | $313.79 | $313.50 | 800 |
| 12:08 PM | $313.79 | Up $0.00 | $313.79 | $313.50 | 0 |
| 12:07 PM | $313.34 | Up $0.23 | $313.43 | $313.23 | 700 |
| 12:06 PM | $313.11 | Down $ -0.52 | $313.35 | $313.11 | 600 |
| 12:05 PM | $313.63 | Up $0.39 | $313.63 | $313.11 | 1,300 |
| 12:04 PM | $313.24 | Up $0.06 | $313.53 | $313.24 | 200 |
| 12:02 PM | $313.18 | Up $0.07 | $313.30 | $313.18 | 300 |
| 12:02 PM | $313.18 | Up $0.00 | $313.30 | $313.18 | 0 |
| 12:01 PM | $313.11 | Down $ -0.28 | $313.38 | $313.11 | 300 |
| 12:00 PM | $313.39 | Down $ -0.21 | $313.39 | $313.39 | 100 |
| 11:59 AM | $313.60 | Up $0.14 | $313.79 | $313.52 | 700 |
| 11:58 AM | $313.46 | Down $ -0.29 | $313.75 | $313.46 | 500 |
| 11:57 AM | $313.75 | Down $ -0.35 | $313.90 | $313.75 | 600 |
| 11:56 AM | $314.10 | Up $0.55 | $314.10 | $313.90 | 500 |
| 11:55 AM | $313.55 | Down $ -0.24 | $313.66 | $313.26 | 800 |
| 11:54 AM | $313.79 | Down $ -0.21 | $313.82 | $313.45 | 1,300 |
| 11:53 AM | $314.00 | Down $ -0.21 | $314.19 | $314.00 | 600 |
| 11:52 AM | $314.21 | Up $0.09 | $314.21 | $314.20 | 200 |
| 11:51 AM | $314.12 | Up $0.13 | $314.39 | $314.12 | 500 |
| 11:50 AM | $313.99 | Down $ -0.28 | $314.20 | $313.99 | 200 |
| 11:49 AM | $314.27 | Down $ -0.24 | $314.27 | $314.02 | 600 |
| 11:48 AM | $314.51 | Up $0.80 | $314.51 | $314.37 | 400 |
| 11:46 AM | $313.71 | Down $ -0.05 | $313.71 | $313.54 | 200 |
| 11:46 AM | $313.71 | Up $0.00 | $313.71 | $313.54 | 0 |
| 11:45 AM | $313.76 | Up $0.06 | $313.76 | $313.76 | 100 |
| 11:44 AM | $313.70 | Up $0.46 | $313.70 | $313.11 | 900 |
| 11:43 AM | $313.24 | Down $ -0.08 | $313.36 | $313.24 | 500 |
| 11:42 AM | $313.32 | Down $ -0.39 | $313.66 | $312.78 | 1,900 |
| 11:41 AM | $313.71 | Up $0.03 | $313.71 | $313.38 | 200 |
| 11:40 AM | $313.68 | Up $0.22 | $313.68 | $313.50 | 700 |
| 11:39 AM | $313.46 | Down $ -0.60 | $314.64 | $313.46 | 2,200 |
| 11:37 AM | $314.06 | Up $0.54 | $314.06 | $313.49 | 1,500 |
| 11:37 AM | $314.06 | Up $0.00 | $314.06 | $313.49 | 0 |
| 11:36 AM | $313.53 | Down $ -0.48 | $314.06 | $313.53 | 600 |
| 11:35 AM | $314.00 | Down $ -0.87 | $314.14 | $314.00 | 400 |
| 11:34 AM | $314.87 | Up $0.21 | $314.87 | $314.76 | 400 |
| 11:33 AM | $314.66 | Up $0.66 | $314.66 | $314.28 | 300 |
| 11:32 AM | $314.00 | Down $ -0.57 | $314.45 | $313.65 | 1,000 |
| 11:31 AM | $314.57 | Down $ -0.02 | $314.59 | $314.41 | 500 |
| 11:30 AM | $314.59 | Up $0.36 | $314.59 | $314.19 | 1,200 |
| 11:29 AM | $314.23 | Down $ -0.27 | $314.37 | $313.97 | 1,500 |
| 11:28 AM | $314.50 | Down $ -0.10 | $315.49 | $314.50 | 2,100 |
| 11:27 AM | $314.60 | Down $ -1.31 | $315.46 | $314.60 | 3,200 |
| 11:26 AM | $315.91 | Down $ -0.02 | $316.07 | $315.91 | 500 |
| 11:25 AM | $315.93 | Down $ -0.86 | $316.39 | $315.93 | 300 |
| 11:24 AM | $316.79 | Up $0.79 | $316.79 | $316.79 | 100 |
| 11:23 AM | $316.00 | Down $ -0.11 | $316.88 | $316.00 | 1,900 |
| 11:22 AM | $316.11 | Down $ -0.64 | $316.65 | $316.11 | 600 |
| 11:21 AM | $316.75 | Up $0.19 | $316.99 | $316.75 | 600 |
| 11:20 AM | $316.56 | Down $ -0.20 | $316.80 | $316.39 | 1,800 |
| 11:19 AM | $316.76 | Up $0.10 | $316.89 | $316.35 | 1,600 |
| 11:18 AM | $316.66 | Up $0.76 | $316.66 | $315.66 | 800 |
| 11:17 AM | $315.90 | Up $0.90 | $315.90 | $314.59 | 2,000 |
| 11:16 AM | $315.00 | Up $0.12 | $315.00 | $315.00 | 200 |
| 11:15 AM | $314.88 | Up $0.11 | $315.25 | $314.77 | 1,100 |
| 11:14 AM | $314.77 | Down $ -0.66 | $314.77 | $314.77 | 100 |
| 11:13 AM | $315.43 | Up $0.17 | $315.64 | $315.43 | 500 |
| 11:12 AM | $315.26 | Down $ -0.19 | $315.59 | $315.23 | 400 |
| 11:11 AM | $315.45 | Up $0.74 | $315.45 | $315.23 | 300 |
| 11:10 AM | $314.71 | Down $ -1.14 | $315.56 | $314.71 | 1,400 |
| 11:09 AM | $315.85 | Down $ -0.86 | $316.03 | $315.29 | 900 |
| 11:08 AM | $316.71 | Down $ -0.96 | $317.34 | $316.71 | 400 |
| 11:07 AM | $317.67 | Up $1.18 | $317.67 | $316.58 | 200 |
| 11:06 AM | $316.49 | Down $ -1.52 | $317.82 | $316.49 | 2,000 |
| 11:05 AM | $318.01 | Up $0.22 | $318.01 | $317.12 | 2,200 |
| 11:04 AM | $317.79 | Up $0.05 | $318.00 | $317.40 | 2,800 |
| 11:03 AM | $317.74 | Down $ -0.04 | $317.92 | $317.60 | 900 |
| 11:02 AM | $317.78 | Up $0.56 | $318.00 | $317.22 | 3,800 |
| 11:01 AM | $317.22 | Up $0.60 | $317.29 | $316.72 | 500 |
| 11:00 AM | $316.62 | Down $ -0.63 | $317.06 | $316.58 | 1,300 |
| 10:59 AM | $317.25 | Up $0.04 | $317.39 | $317.00 | 600 |
| 10:58 AM | $317.21 | Up $0.76 | $317.21 | $316.40 | 4,200 |
| 10:57 AM | $316.45 | Up $0.51 | $316.48 | $315.80 | 2,300 |
| 10:56 AM | $315.94 | Up $0.51 | $316.13 | $315.67 | 2,700 |
| 10:55 AM | $315.43 | Up $0.75 | $315.43 | $314.96 | 1,100 |
| 10:54 AM | $314.68 | Down $ -0.25 | $315.05 | $314.68 | 400 |
| 10:53 AM | $314.93 | Up $0.34 | $314.94 | $314.43 | 900 |
| 10:52 AM | $314.59 | Down $ -0.07 | $315.21 | $314.59 | 2,900 |
| 10:51 AM | $314.66 | Up $1.23 | $314.66 | $313.81 | 4,100 |
| 10:50 AM | $313.43 | Up $0.23 | $313.80 | $313.37 | 1,300 |
| 10:49 AM | $313.20 | Up $0.40 | $313.28 | $313.20 | 300 |
| 10:48 AM | $312.80 | Down $ -0.20 | $313.34 | $312.80 | 700 |
| 10:47 AM | $313.00 | Down $ -0.50 | $313.51 | $313.00 | 2,400 |
| 10:46 AM | $313.50 | Up $1.70 | $313.50 | $312.75 | 3,400 |
| 10:45 AM | $311.80 | Down $ -0.90 | $312.42 | $311.74 | 1,500 |
| 10:44 AM | $312.70 | Up $0.59 | $312.70 | $312.22 | 5,400 |
| 10:43 AM | $312.11 | Up $1.20 | $312.50 | $312.00 | 2,200 |
| 10:41 AM | $310.91 | Down $ -0.84 | $311.95 | $310.91 | 1,600 |
| 10:41 AM | $310.91 | Up $0.00 | $311.95 | $310.91 | 0 |
| 10:40 AM | $311.75 | Up $0.54 | $311.75 | $311.18 | 2,300 |
| 10:39 AM | $311.21 | Down $ -0.50 | $311.21 | $311.08 | 1,500 |
| 10:38 AM | $311.71 | Down $ -0.75 | $312.25 | $311.69 | 900 |
| 10:37 AM | $312.46 | Up $0.41 | $312.85 | $312.28 | 1,700 |
| 10:36 AM | $312.05 | Up $1.25 | $312.27 | $310.81 | 1,600 |
| 10:35 AM | $310.81 | Down $ -0.89 | $311.19 | $310.81 | 400 |
| 10:34 AM | $311.70 | Up $0.34 | $311.70 | $310.99 | 3,600 |
| 10:33 AM | $311.36 | Down $ -0.39 | $311.36 | $311.36 | 100 |
| 10:32 AM | $311.75 | Down $ -0.63 | $312.11 | $311.75 | 1,500 |
| 10:31 AM | $312.38 | Up $0.48 | $312.49 | $311.75 | 2,100 |
| 10:30 AM | $311.90 | Up $0.00 | $312.45 | $311.75 | 4,700 |
| 10:29 AM | $311.90 | Down $ -0.49 | $311.90 | $311.90 | 100 |
| 10:28 AM | $312.39 | Down $ -0.53 | $313.20 | $312.39 | 2,400 |
| 10:27 AM | $312.92 | Up $1.31 | $313.00 | $311.90 | 2,500 |
| 10:26 AM | $311.61 | Up $0.33 | $312.18 | $311.36 | 2,800 |
| 10:25 AM | $311.28 | Down $ -1.32 | $313.09 | $311.21 | 5,100 |
| 10:24 AM | $312.60 | Up $0.60 | $312.60 | $311.61 | 2,400 |
| 10:23 AM | $312.00 | Down $ -0.24 | $312.00 | $311.40 | 500 |
| 10:22 AM | $312.24 | Down $ -0.20 | $312.43 | $311.89 | 300 |
| 10:21 AM | $312.44 | Down $ -0.48 | $312.44 | $311.52 | 600 |
| 10:20 AM | $312.91 | Up $0.56 | $312.91 | $311.90 | 1,500 |
| 10:19 AM | $312.35 | Up $0.64 | $312.50 | $312.06 | 1,000 |
| 10:18 AM | $311.71 | Up $0.14 | $311.89 | $311.55 | 400 |
| 10:17 AM | $311.57 | Up $0.18 | $311.93 | $311.31 | 900 |
| 10:16 AM | $311.40 | Down $ -0.25 | $312.19 | $311.40 | 1,600 |
| 10:15 AM | $311.65 | Down $ -0.58 | $311.96 | $311.47 | 1,300 |
| 10:14 AM | $312.23 | Down $ -1.10 | $313.11 | $312.00 | 1,400 |
| 10:13 AM | $313.33 | Up $0.70 | $313.33 | $312.52 | 2,100 |
| 10:12 AM | $312.63 | Up $0.64 | $313.10 | $312.58 | 1,200 |
| 10:11 AM | $311.99 | Down $ -0.27 | $312.05 | $311.99 | 300 |
| 10:10 AM | $312.26 | Up $1.14 | $312.50 | $310.73 | 1,300 |
| 10:09 AM | $311.12 | Down $ -0.38 | $312.00 | $311.12 | 2,500 |
| 10:08 AM | $311.50 | Up $1.69 | $311.50 | $310.07 | 3,500 |
| 10:07 AM | $309.81 | Down $ -0.19 | $310.84 | $309.71 | 2,700 |
| 10:06 AM | $310.00 | Up $1.79 | $310.00 | $307.44 | 5,200 |
| 10:05 AM | $308.21 | Down $ -1.51 | $309.46 | $308.00 | 1,900 |
| 10:04 AM | $309.72 | Down $ -0.75 | $310.06 | $309.46 | 1,200 |
| 10:03 AM | $310.47 | Up $0.47 | $310.86 | $310.47 | 1,300 |
| 10:02 AM | $310.00 | Up $1.00 | $310.00 | $309.00 | 2,800 |
| 10:01 AM | $309.00 | Up $0.00 | $309.00 | $307.90 | 3,300 |
| 10:00 AM | $309.00 | Down $ -1.18 | $310.01 | $309.00 | 1,900 |
| 09:59 AM | $310.18 | Down $ -0.82 | $311.37 | $309.50 | 4,000 |
| 09:58 AM | $311.00 | Up $0.95 | $311.00 | $310.14 | 400 |
| 09:57 AM | $310.05 | Down $ -0.03 | $311.50 | $310.05 | 2,600 |
| 09:56 AM | $310.08 | Up $1.30 | $310.78 | $310.00 | 1,500 |
| 09:55 AM | $308.78 | Down $ -1.37 | $308.96 | $308.50 | 800 |
| 09:54 AM | $310.15 | Up $0.63 | $311.27 | $309.98 | 1,900 |
| 09:53 AM | $309.52 | Up $0.98 | $310.10 | $309.00 | 600 |
| 09:52 AM | $308.54 | Down $ -0.46 | $310.00 | $308.54 | 1,700 |
| 09:51 AM | $309.00 | Up $1.45 | $309.00 | $307.72 | 900 |
| 09:50 AM | $307.55 | Down $ -0.45 | $307.55 | $306.85 | 1,100 |
| 09:49 AM | $308.00 | Up $0.51 | $309.00 | $307.42 | 1,000 |
| 09:48 AM | $307.49 | Up $0.07 | $308.53 | $307.49 | 3,100 |
| 09:47 AM | $307.42 | Up $2.42 | $308.00 | $305.65 | 3,800 |
| 09:46 AM | $305.00 | Up $0.30 | $305.00 | $303.25 | 1,500 |
| 09:45 AM | $304.70 | Up $1.72 | $305.00 | $303.54 | 4,000 |
| 09:44 AM | $302.98 | Up $1.71 | $302.98 | $302.00 | 500 |
| 09:43 AM | $301.27 | Up $1.94 | $301.27 | $300.31 | 1,600 |
| 09:42 AM | $299.33 | Down $ -0.79 | $300.87 | $299.33 | 1,000 |
| 09:41 AM | $300.12 | Down $ -1.18 | $301.01 | $299.59 | 3,000 |
| 09:40 AM | $301.30 | Up $2.82 | $301.30 | $298.91 | 1,100 |
| 09:39 AM | $298.48 | Down $ -0.51 | $300.36 | $298.48 | 2,100 |
| 09:38 AM | $298.99 | Up $0.51 | $299.71 | $298.45 | 1,200 |
| 09:37 AM | $298.48 | Down $ -0.75 | $300.10 | $298.48 | 1,300 |
| 09:36 AM | $299.23 | Up $1.36 | $299.23 | $296.99 | 2,700 |
| 09:35 AM | $297.87 | Down $ -0.13 | $298.48 | $297.87 | 1,000 |
| 09:34 AM | $298.00 | Up $2.06 | $298.00 | $295.04 | 2,100 |
| 09:33 AM | $295.94 | Down $ -0.32 | $297.20 | $295.80 | 3,400 |
| 09:32 AM | $296.27 | Up $0.27 | $297.43 | $294.65 | 3,300 |
| 09:31 AM | $295.99 | Up $0.99 | $297.88 | $295.00 | 5,700 |
| 09:30 AM | $295.00 | Up $2.84 | $300.15 | $295.00 | 16,000 |
| Previous close | $292.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2026 | $292.16 | $293.35 | $294.00 | $285.57 | 656,900 |
| 05/11/2026 | $288.43 | $289.60 | $298.04 | $283.51 | 482,100 |
| 04/11/2026 | $330.24 | $332.08 | $332.37 | $325.93 | 624,800 |
| 03/11/2026 | $363.50 | $360.90 | $365.75 | $360.22 | 254,000 |
| 02/11/2026 | $348.45 | $362.48 | $363.62 | $345.50 | 435,500 |
| 30/10/2026 | $369.32 | $360.48 | $370.87 | $357.21 | 386,200 |
| 29/10/2026 | $396.12 | $399.94 | $399.94 | $393.45 | 179,500 |
| 28/10/2026 | $420.54 | $415.57 | $431.83 | $413.67 | 432,900 |
| 27/10/2026 | $388.33 | $389.80 | $392.84 | $384.72 | 376,200 |
| 26/10/2026 | $346.97 | $379.19 | $381.50 | $345.31 | 427,200 |
| 23/10/2026 | $364.40 | $368.50 | $369.17 | $363.32 | 315,600 |
| 22/10/2026 | $376.69 | $380.92 | $380.92 | $375.06 | 322,500 |
| 21/10/2026 | $428.26 | $426.93 | $431.58 | $425.24 | 219,500 |
| 20/10/2026 | $422.22 | $424.66 | $425.96 | $421.25 | 197,700 |
| 19/10/2026 | $424.15 | $435.47 | $436.10 | $423.58 | 341,800 |
| 16/10/2026 | $429.26 | $431.84 | $433.80 | $427.02 | 375,900 |
| 15/10/2026 | $446.70 | $434.12 | $449.00 | $432.36 | 200,300 |
| 14/10/2026 | $461.14 | $469.51 | $470.39 | $457.19 | 412,400 |
| 13/10/2026 | $507.89 | $488.13 | $509.03 | $487.04 | 258,900 |
| 09/10/2026 | $516.79 | $520.36 | $522.33 | $516.42 | 129,600 |
| 08/10/2026 | $506.58 | $504.99 | $510.16 | $493.59 | 232,600 |
| 07/10/2026 | $530.01 | $529.63 | $532.81 | $526.65 | 192,500 |
| 06/10/2026 | $551.79 | $544.29 | $553.16 | $544.07 | 173,800 |
| 05/10/2026 | $545.98 | $547.70 | $550.57 | $545.26 | 93,200 |
| 02/10/2026 | $551.69 | $547.47 | $553.00 | $544.19 | 144,200 |
| 01/10/2026 | $531.03 | $527.99 | $537.00 | $526.37 | 140,500 |
| 30/09/2026 | $514.95 | $504.00 | $517.30 | $503.00 | 191,800 |
| 29/09/2026 | $519.22 | $515.99 | $521.78 | $514.50 | 130,800 |
| 28/09/2026 | $505.83 | $500.47 | $508.33 | $498.50 | 167,500 |
| 25/09/2026 | $516.68 | $527.00 | $529.56 | $516.25 | 205,300 |
Graphs are not available, please refer to the detailed table