Find a quote
CELESTICA INC
463.87 Down -29.45 (-6.35 %)
Delayed : 2026/07/31 16:02:09
- Previous close $493.32
- Opening $512.89
- Today High $525.00
- Today Low $462.80
- Price Bid $463.87
- Price Ask $463.87
- 52 Weeks High $655.50
- 52 Weeks Low $240.49
- Size Bid 20
- Size Ask 37
- Volume 403,371
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $463.87 | Down $ -0.18 | $463.87 | $463.87 | 90,700 |
| 03:59 PM | $464.05 | Up $0.47 | $464.70 | $463.34 | 8,700 |
| 03:58 PM | $463.58 | Down $ -0.36 | $464.15 | $463.58 | 3,100 |
| 03:57 PM | $463.94 | Down $ -0.58 | $464.51 | $463.33 | 3,500 |
| 03:56 PM | $464.52 | Down $ -0.28 | $464.95 | $463.00 | 7,000 |
| 03:55 PM | $464.80 | Down $ -0.40 | $465.09 | $464.32 | 5,900 |
| 03:54 PM | $465.20 | Up $0.06 | $465.20 | $464.46 | 1,800 |
| 03:53 PM | $465.14 | Up $1.15 | $465.20 | $463.87 | 2,800 |
| 03:52 PM | $463.99 | Up $0.11 | $463.99 | $463.28 | 3,500 |
| 03:51 PM | $463.88 | Up $0.41 | $464.43 | $463.58 | 4,600 |
| 03:50 PM | $463.47 | Down $ -1.62 | $465.00 | $462.80 | 9,800 |
| 03:49 PM | $465.09 | Down $ -2.26 | $466.82 | $465.08 | 4,500 |
| 03:48 PM | $467.35 | Down $ -1.12 | $468.46 | $466.99 | 3,100 |
| 03:47 PM | $468.47 | Down $ -0.70 | $469.50 | $468.47 | 3,800 |
| 03:46 PM | $469.17 | Up $0.49 | $469.17 | $468.68 | 300 |
| 03:45 PM | $468.68 | Down $ -0.61 | $470.68 | $468.68 | 1,900 |
| 03:44 PM | $469.29 | Up $1.76 | $469.41 | $468.71 | 400 |
| 03:42 PM | $467.53 | Down $ -1.39 | $468.50 | $467.53 | 1,500 |
| 03:42 PM | $467.53 | Up $0.00 | $468.50 | $467.53 | 0 |
| 03:41 PM | $468.92 | Up $0.72 | $468.92 | $468.36 | 800 |
| 03:40 PM | $468.20 | Up $0.02 | $468.20 | $468.20 | 100 |
| 03:39 PM | $468.18 | Up $0.72 | $468.52 | $467.23 | 1,300 |
| 03:38 PM | $467.46 | Down $ -1.13 | $467.75 | $467.46 | 1,000 |
| 03:37 PM | $468.59 | Up $0.51 | $470.19 | $467.88 | 1,100 |
| 03:36 PM | $468.08 | Up $0.69 | $468.08 | $466.73 | 800 |
| 03:35 PM | $467.39 | Down $ -0.01 | $467.39 | $466.62 | 600 |
| 03:34 PM | $467.40 | Down $ -0.74 | $468.62 | $467.40 | 1,500 |
| 03:33 PM | $468.14 | Up $1.85 | $468.53 | $467.54 | 800 |
| 03:32 PM | $466.29 | Down $ -0.24 | $466.49 | $466.29 | 700 |
| 03:31 PM | $466.53 | Down $ -1.47 | $467.27 | $465.82 | 1,800 |
| 03:30 PM | $468.00 | Down $ -0.83 | $468.72 | $468.00 | 2,100 |
| 03:29 PM | $468.83 | Down $ -1.51 | $469.33 | $468.83 | 1,000 |
| 03:28 PM | $470.34 | Up $0.34 | $470.53 | $470.01 | 1,400 |
| 03:27 PM | $470.00 | Down $ -0.50 | $470.53 | $469.93 | 3,200 |
| 03:26 PM | $470.50 | Down $ -0.42 | $471.55 | $470.50 | 7,600 |
| 03:25 PM | $470.92 | Down $ -0.70 | $471.62 | $470.92 | 1,500 |
| 03:24 PM | $471.62 | Up $0.01 | $471.80 | $471.62 | 600 |
| 03:23 PM | $471.61 | Up $0.23 | $471.62 | $471.61 | 600 |
| 03:21 PM | $471.38 | Up $0.15 | $473.14 | $471.38 | 1,300 |
| 03:21 PM | $471.38 | Up $0.00 | $473.14 | $471.38 | 0 |
| 03:20 PM | $471.23 | Up $0.41 | $471.92 | $471.23 | 900 |
| 03:19 PM | $470.82 | Up $0.42 | $470.82 | $470.40 | 800 |
| 03:18 PM | $470.40 | Down $ -0.75 | $471.05 | $470.40 | 1,200 |
| 03:17 PM | $471.15 | Up $0.78 | $471.15 | $470.54 | 500 |
| 03:16 PM | $470.37 | Down $ -0.24 | $470.37 | $470.37 | 100 |
| 03:15 PM | $470.61 | Down $ -0.39 | $470.61 | $470.61 | 100 |
| 03:14 PM | $471.00 | Down $ -0.63 | $471.65 | $471.00 | 1,600 |
| 03:13 PM | $471.63 | Down $ -0.25 | $471.63 | $471.63 | 100 |
| 03:12 PM | $471.89 | Down $ -0.42 | $472.55 | $471.50 | 1,200 |
| 03:11 PM | $472.30 | Down $ -0.23 | $472.30 | $472.29 | 400 |
| 03:10 PM | $472.53 | Down $ -1.48 | $474.00 | $472.53 | 1,200 |
| 03:09 PM | $474.01 | Down $ -1.35 | $474.70 | $474.01 | 700 |
| 03:07 PM | $475.36 | Up $1.36 | $475.36 | $474.87 | 800 |
| 03:07 PM | $475.36 | Up $0.00 | $475.36 | $474.87 | 0 |
| 03:06 PM | $474.00 | Down $ -1.17 | $474.37 | $474.00 | 1,000 |
| 03:05 PM | $475.17 | Up $0.40 | $475.17 | $474.25 | 900 |
| 03:04 PM | $474.77 | Down $ -0.25 | $475.03 | $474.77 | 3,100 |
| 03:03 PM | $475.02 | Down $ -0.01 | $475.79 | $475.02 | 500 |
| 03:02 PM | $475.03 | Down $ -2.97 | $477.73 | $475.03 | 1,400 |
| 03:01 PM | $478.00 | Down $ -0.89 | $478.25 | $478.00 | 700 |
| 03:00 PM | $478.89 | Up $0.81 | $478.89 | $478.76 | 200 |
| 02:57 PM | $478.08 | Down $ -0.92 | $478.08 | $477.56 | 700 |
| 02:57 PM | $478.08 | Up $0.00 | $478.08 | $477.56 | 0 |
| 02:57 PM | $478.08 | Up $0.00 | $478.08 | $477.56 | 0 |
| 02:56 PM | $479.00 | Down $ -1.00 | $479.28 | $479.00 | 600 |
| 02:55 PM | $480.00 | Down $ -0.41 | $480.13 | $480.00 | 500 |
| 02:53 PM | $480.41 | Up $0.33 | $480.41 | $480.41 | 100 |
| 02:53 PM | $480.41 | Up $0.00 | $480.41 | $480.41 | 0 |
| 02:52 PM | $480.08 | Down $ -0.30 | $480.08 | $480.08 | 100 |
| 02:51 PM | $480.38 | Down $ -0.96 | $481.35 | $480.38 | 900 |
| 02:50 PM | $481.34 | Up $0.05 | $481.73 | $481.34 | 600 |
| 02:49 PM | $481.29 | Down $ -0.10 | $481.29 | $481.29 | 100 |
| 02:48 PM | $481.39 | Up $0.39 | $481.39 | $481.39 | 100 |
| 02:47 PM | $481.00 | Up $0.55 | $481.51 | $481.00 | 500 |
| 02:46 PM | $480.45 | Down $ -0.34 | $480.45 | $480.45 | 100 |
| 02:44 PM | $480.79 | Down $ -0.21 | $481.05 | $480.50 | 1,500 |
| 02:44 PM | $480.79 | Up $0.00 | $481.05 | $480.50 | 0 |
| 02:38 PM | $481.00 | Up $0.36 | $481.00 | $480.95 | 300 |
| 02:38 PM | $481.00 | Up $0.00 | $481.00 | $480.95 | 0 |
| 02:38 PM | $481.00 | Up $0.00 | $481.00 | $480.95 | 0 |
| 02:38 PM | $481.00 | Up $0.00 | $481.00 | $480.95 | 0 |
| 02:38 PM | $481.00 | Up $0.00 | $481.00 | $480.95 | 0 |
| 02:38 PM | $481.00 | Up $0.00 | $481.00 | $480.95 | 0 |
| 02:35 PM | $480.64 | Up $0.35 | $480.64 | $480.04 | 700 |
| 02:35 PM | $480.64 | Up $0.00 | $480.64 | $480.04 | 0 |
| 02:35 PM | $480.64 | Up $0.00 | $480.64 | $480.04 | 0 |
| 02:30 PM | $480.29 | Down $ -0.19 | $480.29 | $480.29 | 200 |
| 02:30 PM | $480.29 | Up $0.00 | $480.29 | $480.29 | 0 |
| 02:30 PM | $480.29 | Up $0.00 | $480.29 | $480.29 | 0 |
| 02:30 PM | $480.29 | Up $0.00 | $480.29 | $480.29 | 0 |
| 02:30 PM | $480.29 | Up $0.00 | $480.29 | $480.29 | 0 |
| 02:29 PM | $480.48 | Up $0.27 | $480.48 | $480.48 | 100 |
| 02:25 PM | $480.21 | Down $ -0.44 | $480.21 | $479.87 | 300 |
| 02:25 PM | $480.21 | Up $0.00 | $480.21 | $479.87 | 0 |
| 02:25 PM | $480.21 | Up $0.00 | $480.21 | $479.87 | 0 |
| 02:25 PM | $480.21 | Up $0.00 | $480.21 | $479.87 | 0 |
| 02:24 PM | $480.65 | Down $ -0.32 | $480.67 | $480.65 | 400 |
| 02:23 PM | $480.97 | Up $0.43 | $480.97 | $480.76 | 700 |
| 02:22 PM | $480.54 | Down $ -0.31 | $480.54 | $480.00 | 600 |
| 02:21 PM | $480.85 | Down $ -0.17 | $480.85 | $480.85 | 100 |
| 02:17 PM | $481.02 | Up $0.75 | $481.02 | $481.01 | 600 |
| 02:17 PM | $481.02 | Up $0.00 | $481.02 | $481.01 | 0 |
| 02:17 PM | $481.02 | Up $0.00 | $481.02 | $481.01 | 0 |
| 02:17 PM | $481.02 | Up $0.00 | $481.02 | $481.01 | 0 |
| 02:16 PM | $480.27 | Up $0.19 | $480.27 | $480.18 | 400 |
| 02:15 PM | $480.08 | Up $0.58 | $480.08 | $480.08 | 500 |
| 02:14 PM | $479.50 | Down $ -0.50 | $479.56 | $479.50 | 300 |
| 02:12 PM | $480.00 | Down $ -0.34 | $480.00 | $479.93 | 800 |
| 02:12 PM | $480.00 | Up $0.00 | $480.00 | $479.93 | 0 |
| 02:11 PM | $480.34 | Down $ -0.62 | $480.75 | $480.34 | 300 |
| 02:10 PM | $480.96 | Down $ -0.47 | $481.05 | $480.96 | 200 |
| 02:06 PM | $481.43 | Down $ -0.47 | $481.43 | $480.80 | 300 |
| 02:06 PM | $481.43 | Up $0.00 | $481.43 | $480.80 | 0 |
| 02:06 PM | $481.43 | Up $0.00 | $481.43 | $480.80 | 0 |
| 02:06 PM | $481.43 | Up $0.00 | $481.43 | $480.80 | 0 |
| 02:05 PM | $481.90 | Down $ -0.45 | $481.90 | $481.90 | 100 |
| 02:03 PM | $482.35 | Up $1.64 | $482.35 | $482.35 | 100 |
| 02:03 PM | $482.35 | Up $0.00 | $482.35 | $482.35 | 0 |
| 02:02 PM | $480.71 | Up $0.25 | $480.71 | $480.71 | 100 |
| 02:01 PM | $480.47 | Up $0.44 | $480.47 | $480.47 | 100 |
| 01:57 PM | $480.02 | Down $ -0.73 | $480.02 | $480.02 | 100 |
| 01:57 PM | $480.02 | Up $0.00 | $480.02 | $480.02 | 0 |
| 01:57 PM | $480.02 | Up $0.00 | $480.02 | $480.02 | 0 |
| 01:57 PM | $480.02 | Up $0.00 | $480.02 | $480.02 | 0 |
| 01:56 PM | $480.75 | Up $0.52 | $480.75 | $480.73 | 400 |
| 01:55 PM | $480.23 | Down $ -0.77 | $480.96 | $480.23 | 400 |
| 01:54 PM | $481.00 | Down $ -0.50 | $481.02 | $481.00 | 200 |
| 01:53 PM | $481.50 | Up $0.00 | $481.61 | $481.49 | 300 |
| 01:52 PM | $481.50 | Up $0.48 | $481.50 | $481.50 | 100 |
| 01:50 PM | $481.02 | Up $0.01 | $481.02 | $481.00 | 300 |
| 01:50 PM | $481.02 | Up $0.00 | $481.02 | $481.00 | 0 |
| 01:49 PM | $481.01 | Down $ -0.56 | $481.01 | $481.01 | 100 |
| 01:48 PM | $481.57 | Down $ -3.34 | $483.76 | $481.57 | 1,600 |
| 01:47 PM | $484.91 | Down $ -1.04 | $484.91 | $484.91 | 100 |
| 01:46 PM | $485.95 | Up $0.94 | $485.95 | $485.85 | 400 |
| 01:43 PM | $485.01 | Up $0.00 | $485.01 | $484.82 | 400 |
| 01:43 PM | $485.01 | Up $0.00 | $485.01 | $484.82 | 0 |
| 01:43 PM | $485.01 | Up $0.00 | $485.01 | $484.82 | 0 |
| 01:42 PM | $485.01 | Down $ -2.20 | $485.92 | $485.00 | 500 |
| 01:40 PM | $487.21 | Up $0.64 | $487.30 | $487.21 | 200 |
| 01:40 PM | $487.21 | Up $0.00 | $487.30 | $487.21 | 0 |
| 01:39 PM | $486.57 | Down $ -0.08 | $486.57 | $485.97 | 500 |
| 01:38 PM | $486.65 | Down $ -0.70 | $486.65 | $486.65 | 100 |
| 01:35 PM | $487.35 | Up $1.35 | $487.35 | $487.15 | 200 |
| 01:35 PM | $487.35 | Up $0.00 | $487.35 | $487.15 | 0 |
| 01:35 PM | $487.35 | Up $0.00 | $487.35 | $487.15 | 0 |
| 01:34 PM | $486.00 | Down $ -0.25 | $486.79 | $486.00 | 600 |
| 01:33 PM | $486.25 | Up $0.80 | $486.25 | $486.00 | 700 |
| 01:32 PM | $485.46 | Up $0.20 | $485.79 | $485.26 | 900 |
| 01:31 PM | $485.25 | Up $1.39 | $485.25 | $485.10 | 300 |
| 01:30 PM | $483.86 | Down $ -0.70 | $484.45 | $483.86 | 300 |
| 01:29 PM | $484.56 | Up $0.00 | $485.10 | $484.56 | 1,200 |
| 01:27 PM | $484.56 | Up $1.31 | $484.56 | $483.90 | 500 |
| 01:27 PM | $484.56 | Up $0.00 | $484.56 | $483.90 | 0 |
| 01:25 PM | $483.25 | Up $2.00 | $483.25 | $482.80 | 600 |
| 01:25 PM | $483.25 | Up $0.00 | $483.25 | $482.80 | 0 |
| 01:23 PM | $481.25 | Up $1.10 | $481.25 | $480.55 | 400 |
| 01:23 PM | $481.25 | Up $0.00 | $481.25 | $480.55 | 0 |
| 01:22 PM | $480.15 | Up $1.18 | $480.15 | $478.41 | 2,000 |
| 01:21 PM | $478.97 | Down $ -1.03 | $479.25 | $478.97 | 300 |
| 01:19 PM | $480.00 | Up $0.00 | $480.00 | $479.90 | 400 |
| 01:19 PM | $480.00 | Up $0.00 | $480.00 | $479.90 | 0 |
| 01:17 PM | $480.00 | Down $ -0.03 | $480.00 | $480.00 | 500 |
| 01:17 PM | $480.00 | Up $0.00 | $480.00 | $480.00 | 0 |
| 01:16 PM | $480.03 | Down $ -0.44 | $480.03 | $480.00 | 400 |
| 01:15 PM | $480.47 | Up $0.37 | $480.47 | $480.47 | 100 |
| 01:12 PM | $480.10 | Up $0.57 | $480.10 | $479.71 | 500 |
| 01:12 PM | $480.10 | Up $0.00 | $480.10 | $479.71 | 0 |
| 01:12 PM | $480.10 | Up $0.00 | $480.10 | $479.71 | 0 |
| 01:11 PM | $479.53 | Up $0.53 | $479.53 | $479.18 | 400 |
| 01:10 PM | $479.00 | Up $0.22 | $479.00 | $479.00 | 100 |
| 01:09 PM | $478.78 | Down $ -1.00 | $478.78 | $478.78 | 100 |
| 01:06 PM | $479.78 | Down $ -0.21 | $480.00 | $479.78 | 200 |
| 01:06 PM | $479.78 | Up $0.00 | $480.00 | $479.78 | 0 |
| 01:06 PM | $479.78 | Up $0.00 | $480.00 | $479.78 | 0 |
| 01:04 PM | $479.99 | Up $0.41 | $479.99 | $479.99 | 200 |
| 01:04 PM | $479.99 | Up $0.00 | $479.99 | $479.99 | 0 |
| 01:03 PM | $479.58 | Up $2.94 | $479.58 | $477.81 | 800 |
| 01:02 PM | $476.65 | Up $0.06 | $476.65 | $476.65 | 100 |
| 01:01 PM | $476.58 | Up $0.60 | $476.58 | $476.40 | 300 |
| 12:59 PM | $475.98 | Down $ -0.26 | $475.98 | $475.98 | 100 |
| 12:59 PM | $475.98 | Up $0.00 | $475.98 | $475.98 | 0 |
| 12:58 PM | $476.24 | Up $0.00 | $476.24 | $476.24 | 100 |
| 12:56 PM | $476.24 | Up $0.96 | $476.24 | $476.24 | 100 |
| 12:56 PM | $476.24 | Up $0.00 | $476.24 | $476.24 | 0 |
| 12:55 PM | $475.28 | Up $1.03 | $475.28 | $475.12 | 200 |
| 12:53 PM | $474.25 | Down $ -0.80 | $474.25 | $474.25 | 100 |
| 12:53 PM | $474.25 | Up $0.00 | $474.25 | $474.25 | 0 |
| 12:52 PM | $475.05 | Up $0.65 | $475.05 | $475.05 | 100 |
| 12:50 PM | $474.40 | Up $0.87 | $474.40 | $474.40 | 200 |
| 12:50 PM | $474.40 | Up $0.00 | $474.40 | $474.40 | 0 |
| 12:49 PM | $473.53 | Down $ -0.09 | $474.22 | $473.53 | 500 |
| 12:45 PM | $473.62 | Down $ -0.13 | $473.62 | $473.62 | 100 |
| 12:45 PM | $473.62 | Up $0.00 | $473.62 | $473.62 | 0 |
| 12:45 PM | $473.62 | Up $0.00 | $473.62 | $473.62 | 0 |
| 12:45 PM | $473.62 | Up $0.00 | $473.62 | $473.62 | 0 |
| 12:44 PM | $473.75 | Down $ -0.25 | $473.75 | $473.75 | 100 |
| 12:43 PM | $474.00 | Up $0.00 | $474.30 | $474.00 | 400 |
| 12:42 PM | $474.00 | Down $ -0.08 | $474.06 | $474.00 | 300 |
| 12:41 PM | $474.08 | Down $ -0.92 | $474.99 | $474.08 | 200 |
| 12:40 PM | $475.00 | Down $ -0.21 | $475.58 | $475.00 | 300 |
| 12:39 PM | $475.21 | Down $ -0.45 | $475.21 | $475.21 | 300 |
| 12:38 PM | $475.66 | Down $ -0.66 | $475.66 | $475.45 | 1,200 |
| 12:36 PM | $476.32 | Down $ -0.67 | $477.00 | $476.32 | 200 |
| 12:36 PM | $476.32 | Up $0.00 | $477.00 | $476.32 | 0 |
| 12:32 PM | $476.99 | Up $0.67 | $477.36 | $476.99 | 600 |
| 12:32 PM | $476.99 | Up $0.00 | $477.36 | $476.99 | 0 |
| 12:32 PM | $476.99 | Up $0.00 | $477.36 | $476.99 | 0 |
| 12:32 PM | $476.99 | Up $0.00 | $477.36 | $476.99 | 0 |
| 12:31 PM | $476.32 | Down $ -0.85 | $476.68 | $476.32 | 400 |
| 12:30 PM | $477.17 | Up $1.19 | $477.41 | $477.17 | 200 |
| 12:29 PM | $475.98 | Up $1.06 | $475.98 | $475.71 | 200 |
| 12:27 PM | $474.92 | Down $ -0.04 | $475.71 | $474.92 | 200 |
| 12:27 PM | $474.92 | Up $0.00 | $475.71 | $474.92 | 0 |
| 12:26 PM | $474.96 | Up $1.18 | $474.96 | $474.43 | 300 |
| 12:25 PM | $473.78 | Down $ -1.93 | $474.88 | $473.78 | 600 |
| 12:24 PM | $475.71 | Up $0.18 | $475.71 | $475.53 | 300 |
| 12:23 PM | $475.53 | Up $1.07 | $475.53 | $475.30 | 500 |
| 12:22 PM | $474.46 | Up $0.02 | $474.46 | $474.46 | 100 |
| 12:21 PM | $474.44 | Down $ -0.56 | $475.07 | $474.44 | 700 |
| 12:20 PM | $475.00 | Down $ -1.12 | $475.75 | $475.00 | 700 |
| 12:19 PM | $476.12 | Up $0.34 | $476.12 | $476.12 | 200 |
| 12:18 PM | $475.78 | Up $0.24 | $475.78 | $475.14 | 300 |
| 12:16 PM | $475.54 | Up $0.75 | $475.54 | $475.53 | 700 |
| 12:16 PM | $475.54 | Up $0.00 | $475.54 | $475.53 | 0 |
| 12:15 PM | $474.79 | Down $ -0.61 | $475.40 | $474.56 | 800 |
| 12:14 PM | $475.40 | Up $0.40 | $475.65 | $474.84 | 1,400 |
| 12:13 PM | $475.00 | Down $ -1.02 | $476.00 | $475.00 | 400 |
| 12:12 PM | $476.02 | Down $ -0.90 | $476.99 | $476.02 | 700 |
| 12:11 PM | $476.92 | Down $ -1.08 | $477.75 | $476.92 | 1,600 |
| 12:10 PM | $478.00 | Down $ -1.61 | $478.52 | $478.00 | 2,800 |
| 12:07 PM | $479.61 | Down $ -2.45 | $479.61 | $479.61 | 100 |
| 12:07 PM | $479.61 | Up $0.00 | $479.61 | $479.61 | 0 |
| 12:07 PM | $479.61 | Up $0.00 | $479.61 | $479.61 | 0 |
| 12:01 PM | $482.06 | Up $0.70 | $482.06 | $482.03 | 400 |
| 12:01 PM | $482.06 | Up $0.00 | $482.06 | $482.03 | 0 |
| 12:01 PM | $482.06 | Up $0.00 | $482.06 | $482.03 | 0 |
| 12:01 PM | $482.06 | Up $0.00 | $482.06 | $482.03 | 0 |
| 12:01 PM | $482.06 | Up $0.00 | $482.06 | $482.03 | 0 |
| 12:01 PM | $482.06 | Up $0.00 | $482.06 | $482.03 | 0 |
| 12:00 PM | $481.36 | Up $0.91 | $481.36 | $480.82 | 900 |
| 11:58 AM | $480.45 | Down $ -0.06 | $480.45 | $480.45 | 100 |
| 11:58 AM | $480.45 | Up $0.00 | $480.45 | $480.45 | 0 |
| 11:57 AM | $480.51 | Down $ -0.24 | $480.64 | $480.51 | 200 |
| 11:54 AM | $480.75 | Up $0.99 | $480.75 | $480.09 | 200 |
| 11:54 AM | $480.75 | Up $0.00 | $480.75 | $480.09 | 0 |
| 11:54 AM | $480.75 | Up $0.00 | $480.75 | $480.09 | 0 |
| 11:51 AM | $479.76 | Up $0.78 | $479.76 | $479.76 | 100 |
| 11:51 AM | $479.76 | Up $0.00 | $479.76 | $479.76 | 0 |
| 11:51 AM | $479.76 | Up $0.00 | $479.76 | $479.76 | 0 |
| 11:50 AM | $478.98 | Up $0.13 | $478.98 | $478.96 | 200 |
| 11:49 AM | $478.85 | Up $0.85 | $478.85 | $478.85 | 100 |
| 11:47 AM | $478.00 | Down $ -0.59 | $478.00 | $478.00 | 400 |
| 11:47 AM | $478.00 | Up $0.00 | $478.00 | $478.00 | 0 |
| 11:46 AM | $478.59 | Down $ -0.16 | $478.59 | $478.00 | 300 |
| 11:45 AM | $478.75 | Up $0.11 | $478.75 | $478.75 | 200 |
| 11:44 AM | $478.64 | Up $0.50 | $478.85 | $478.64 | 200 |
| 11:43 AM | $478.14 | Down $ -0.40 | $478.14 | $477.95 | 800 |
| 11:42 AM | $478.54 | Down $ -0.50 | $478.54 | $478.00 | 400 |
| 11:41 AM | $479.04 | Down $ -1.96 | $480.00 | $479.04 | 300 |
| 11:40 AM | $481.00 | Down $ -2.07 | $481.00 | $481.00 | 400 |
| 11:38 AM | $483.07 | Up $0.61 | $483.07 | $483.07 | 100 |
| 11:38 AM | $483.07 | Up $0.00 | $483.07 | $483.07 | 0 |
| 11:37 AM | $482.46 | Up $0.35 | $482.46 | $482.46 | 100 |
| 11:35 AM | $482.11 | Up $1.35 | $482.11 | $482.11 | 100 |
| 11:35 AM | $482.11 | Up $0.00 | $482.11 | $482.11 | 0 |
| 11:34 AM | $480.76 | Down $ -1.74 | $480.76 | $480.00 | 700 |
| 11:32 AM | $482.50 | Down $ -0.13 | $482.53 | $482.29 | 800 |
| 11:32 AM | $482.50 | Up $0.00 | $482.53 | $482.29 | 0 |
| 11:29 AM | $482.63 | Up $1.79 | $482.63 | $481.70 | 200 |
| 11:29 AM | $482.63 | Up $0.00 | $482.63 | $481.70 | 0 |
| 11:29 AM | $482.63 | Up $0.00 | $482.63 | $481.70 | 0 |
| 11:27 AM | $480.84 | Up $0.84 | $480.84 | $480.63 | 400 |
| 11:27 AM | $480.84 | Up $0.00 | $480.84 | $480.63 | 0 |
| 11:26 AM | $480.00 | Down $ -2.89 | $481.91 | $480.00 | 1,700 |
| 11:25 AM | $482.89 | Up $0.89 | $482.89 | $482.79 | 600 |
| 11:24 AM | $482.00 | Down $ -1.10 | $482.00 | $482.00 | 300 |
| 11:22 AM | $483.10 | Up $0.35 | $483.10 | $483.10 | 200 |
| 11:22 AM | $483.10 | Up $0.00 | $483.10 | $483.10 | 0 |
| 11:21 AM | $482.75 | Down $ -0.09 | $482.75 | $482.75 | 200 |
| 11:20 AM | $482.84 | Down $ -1.14 | $482.84 | $482.84 | 100 |
| 11:18 AM | $483.98 | Down $ -2.40 | $483.98 | $483.00 | 500 |
| 11:18 AM | $483.98 | Up $0.00 | $483.98 | $483.00 | 0 |
| 11:15 AM | $486.38 | Up $1.38 | $486.38 | $485.41 | 1,000 |
| 11:15 AM | $486.38 | Up $0.00 | $486.38 | $485.41 | 0 |
| 11:15 AM | $486.38 | Up $0.00 | $486.38 | $485.41 | 0 |
| 11:14 AM | $485.00 | Up $1.44 | $485.00 | $485.00 | 400 |
| 11:12 AM | $483.57 | Up $0.51 | $483.77 | $482.00 | 1,000 |
| 11:12 AM | $483.57 | Up $0.00 | $483.77 | $482.00 | 0 |
| 11:11 AM | $483.05 | Down $ -1.50 | $483.56 | $482.89 | 1,200 |
| 11:09 AM | $484.55 | Down $ -0.95 | $485.00 | $484.55 | 300 |
| 11:09 AM | $484.55 | Up $0.00 | $485.00 | $484.55 | 0 |
| 11:08 AM | $485.50 | Down $ -1.36 | $486.85 | $485.50 | 700 |
| 11:07 AM | $486.86 | Down $ -2.09 | $488.00 | $486.86 | 1,100 |
| 11:05 AM | $488.95 | Up $0.12 | $488.95 | $488.95 | 100 |
| 11:05 AM | $488.95 | Up $0.00 | $488.95 | $488.95 | 0 |
| 11:02 AM | $488.83 | Up $0.83 | $488.83 | $488.47 | 600 |
| 11:02 AM | $488.83 | Up $0.00 | $488.83 | $488.47 | 0 |
| 11:02 AM | $488.83 | Up $0.00 | $488.83 | $488.47 | 0 |
| 11:00 AM | $488.00 | Down $ -2.00 | $489.88 | $488.00 | 2,000 |
| 11:00 AM | $488.00 | Up $0.00 | $489.88 | $488.00 | 0 |
| 10:58 AM | $490.00 | Up $0.01 | $490.00 | $490.00 | 200 |
| 10:58 AM | $490.00 | Up $0.00 | $490.00 | $490.00 | 0 |
| 10:56 AM | $489.99 | Up $1.10 | $489.99 | $489.87 | 200 |
| 10:56 AM | $489.99 | Up $0.00 | $489.99 | $489.87 | 0 |
| 10:55 AM | $488.89 | Up $0.89 | $488.90 | $488.89 | 300 |
| 10:54 AM | $488.00 | Down $ -1.65 | $490.00 | $488.00 | 1,100 |
| 10:53 AM | $489.65 | Up $0.39 | $489.65 | $488.78 | 300 |
| 10:52 AM | $489.26 | Down $ -0.07 | $489.26 | $489.25 | 200 |
| 10:50 AM | $489.33 | Up $2.48 | $489.33 | $487.00 | 700 |
| 10:50 AM | $489.33 | Up $0.00 | $489.33 | $487.00 | 0 |
| 10:49 AM | $486.85 | Up $0.64 | $486.85 | $486.01 | 700 |
| 10:48 AM | $486.21 | Up $1.46 | $486.21 | $486.18 | 200 |
| 10:47 AM | $484.75 | Down $ -0.31 | $484.75 | $484.75 | 200 |
| 10:46 AM | $485.06 | Down $ -0.45 | $485.06 | $484.00 | 1,000 |
| 10:45 AM | $485.51 | Up $0.63 | $485.51 | $485.51 | 100 |
| 10:44 AM | $484.88 | Up $0.49 | $484.88 | $484.83 | 500 |
| 10:43 AM | $484.40 | Up $0.39 | $484.57 | $484.40 | 500 |
| 10:42 AM | $484.00 | Down $ -0.83 | $484.00 | $484.00 | 200 |
| 10:41 AM | $484.83 | Down $ -2.89 | $486.37 | $484.83 | 700 |
| 10:39 AM | $487.72 | Down $ -0.65 | $487.72 | $487.72 | 200 |
| 10:39 AM | $487.72 | Up $0.00 | $487.72 | $487.72 | 0 |
| 10:38 AM | $488.37 | Up $1.12 | $488.37 | $488.37 | 100 |
| 10:37 AM | $487.25 | Up $0.23 | $487.25 | $486.00 | 900 |
| 10:35 AM | $487.02 | Up $0.02 | $487.50 | $487.02 | 800 |
| 10:35 AM | $487.02 | Up $0.00 | $487.50 | $487.02 | 0 |
| 10:34 AM | $487.00 | Down $ -0.45 | $487.00 | $487.00 | 100 |
| 10:33 AM | $487.45 | Up $0.45 | $487.45 | $487.44 | 400 |
| 10:32 AM | $487.00 | Down $ -1.50 | $488.00 | $487.00 | 700 |
| 10:31 AM | $488.50 | Down $ -0.50 | $489.00 | $488.50 | 500 |
| 10:30 AM | $489.00 | Down $ -0.70 | $489.70 | $489.00 | 200 |
| 10:29 AM | $489.70 | Down $ -0.11 | $490.06 | $488.80 | 1,900 |
| 10:28 AM | $489.81 | Up $0.65 | $489.81 | $489.79 | 200 |
| 10:27 AM | $489.16 | Up $1.16 | $489.16 | $487.00 | 1,900 |
| 10:26 AM | $488.00 | Down $ -0.40 | $488.00 | $488.00 | 1,600 |
| 10:25 AM | $488.40 | Up $0.40 | $488.40 | $488.40 | 100 |
| 10:24 AM | $488.00 | Down $ -3.00 | $490.00 | $488.00 | 1,800 |
| 10:23 AM | $491.00 | Down $ -1.39 | $491.00 | $491.00 | 100 |
| 10:22 AM | $492.39 | Down $ -1.61 | $493.04 | $491.45 | 500 |
| 10:20 AM | $494.00 | Up $2.68 | $494.00 | $492.89 | 1,900 |
| 10:20 AM | $494.00 | Up $0.00 | $494.00 | $492.89 | 0 |
| 10:19 AM | $491.32 | Up $0.67 | $492.46 | $491.32 | 1,400 |
| 10:18 AM | $490.65 | Up $1.97 | $490.65 | $488.47 | 600 |
| 10:17 AM | $488.68 | Up $0.87 | $489.93 | $488.68 | 1,100 |
| 10:16 AM | $487.81 | Down $ -2.38 | $488.78 | $487.81 | 600 |
| 10:15 AM | $490.19 | Up $0.19 | $490.19 | $490.19 | 100 |
| 10:14 AM | $490.00 | Up $2.00 | $490.00 | $488.63 | 400 |
| 10:13 AM | $488.00 | Down $ -1.00 | $488.00 | $488.00 | 100 |
| 10:12 AM | $489.00 | Down $ -2.08 | $491.09 | $489.00 | 400 |
| 10:11 AM | $491.08 | Up $1.48 | $491.08 | $490.89 | 300 |
| 10:10 AM | $489.60 | Down $ -1.40 | $489.60 | $487.92 | 1,300 |
| 10:09 AM | $491.00 | Up $2.23 | $491.00 | $489.96 | 800 |
| 10:08 AM | $488.77 | Down $ -0.21 | $488.77 | $488.77 | 300 |
| 10:07 AM | $488.98 | Down $ -3.02 | $490.00 | $488.92 | 2,900 |
| 10:06 AM | $492.00 | Down $ -0.52 | $492.00 | $492.00 | 300 |
| 10:05 AM | $492.52 | Down $ -2.48 | $494.00 | $492.52 | 1,200 |
| 10:04 AM | $495.00 | Down $ -1.12 | $495.67 | $495.00 | 500 |
| 10:03 AM | $496.12 | Up $0.47 | $496.12 | $495.19 | 300 |
| 10:02 AM | $495.66 | Up $0.46 | $496.55 | $495.66 | 500 |
| 10:01 AM | $495.19 | Up $0.19 | $495.19 | $494.00 | 300 |
| 10:00 AM | $495.00 | Down $ -0.83 | $497.74 | $495.00 | 800 |
| 09:59 AM | $495.83 | Up $1.83 | $495.83 | $495.37 | 200 |
| 09:58 AM | $494.00 | Down $ -0.13 | $495.65 | $494.00 | 1,100 |
| 09:57 AM | $494.13 | Down $ -0.24 | $494.37 | $494.13 | 200 |
| 09:56 AM | $494.37 | Up $1.17 | $494.37 | $494.00 | 300 |
| 09:55 AM | $493.20 | Down $ -0.76 | $493.70 | $492.01 | 600 |
| 09:54 AM | $493.96 | Down $ -3.07 | $493.96 | $493.96 | 100 |
| 09:53 AM | $497.03 | Up $1.03 | $497.03 | $495.00 | 2,100 |
| 09:52 AM | $496.00 | Down $ -3.75 | $500.00 | $496.00 | 1,800 |
| 09:51 AM | $499.75 | Up $1.75 | $499.75 | $499.55 | 300 |
| 09:50 AM | $498.00 | Down $ -2.18 | $499.50 | $498.00 | 400 |
| 09:49 AM | $500.18 | Up $0.73 | $500.18 | $498.00 | 2,400 |
| 09:47 AM | $499.45 | Down $ -1.55 | $502.00 | $499.45 | 1,300 |
| 09:47 AM | $499.45 | Up $0.00 | $502.00 | $499.45 | 0 |
| 09:46 AM | $501.00 | Down $ -4.15 | $502.50 | $501.00 | 700 |
| 09:45 AM | $505.15 | Up $3.14 | $505.34 | $501.60 | 1,800 |
| 09:44 AM | $502.01 | Down $ -2.01 | $505.23 | $502.01 | 1,400 |
| 09:43 AM | $504.02 | Down $ -2.29 | $505.00 | $502.15 | 2,300 |
| 09:42 AM | $506.31 | Down $ -2.09 | $510.00 | $506.29 | 1,600 |
| 09:41 AM | $508.40 | Up $0.41 | $510.25 | $508.40 | 1,000 |
| 09:40 AM | $507.99 | Down $ -4.01 | $512.11 | $507.99 | 2,300 |
| 09:39 AM | $512.00 | Down $ -0.26 | $512.00 | $511.69 | 500 |
| 09:38 AM | $512.26 | Down $ -1.74 | $513.74 | $512.26 | 300 |
| 09:37 AM | $514.00 | Down $ -2.76 | $515.74 | $512.93 | 800 |
| 09:36 AM | $516.76 | Down $ -2.07 | $518.00 | $516.76 | 400 |
| 09:35 AM | $518.83 | Down $ -4.17 | $522.00 | $518.83 | 2,900 |
| 09:34 AM | $523.00 | Down $ -0.06 | $525.00 | $520.06 | 7,300 |
| 09:33 AM | $523.06 | Up $5.64 | $523.06 | $515.25 | 4,000 |
| 09:32 AM | $517.42 | Up $0.43 | $520.50 | $516.00 | 8,000 |
| 09:31 AM | $516.99 | Up $0.24 | $517.20 | $516.00 | 2,700 |
| 09:30 AM | $516.75 | Up $23.43 | $517.00 | $510.31 | 15,700 |
| Previous close | $493.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 27/07/2026 | $449.49 | $419.79 | $455.31 | $417.82 | 391,300 |
| 24/07/2026 | $430.07 | $445.44 | $446.50 | $428.39 | 296,200 |
| 23/07/2026 | $470.91 | $480.59 | $487.05 | $467.58 | 368,500 |
| 22/07/2026 | $473.03 | $480.07 | $480.07 | $470.41 | 229,600 |
| 21/07/2026 | $479.88 | $456.12 | $482.51 | $456.00 | 218,500 |
| 20/07/2026 | $431.86 | $435.31 | $439.89 | $431.27 | 190,100 |
| 17/07/2026 | $421.82 | $418.98 | $432.25 | $417.00 | 157,800 |
| 16/07/2026 | $426.96 | $427.76 | $430.00 | $423.12 | 326,300 |
| 15/07/2026 | $470.76 | $466.50 | $474.98 | $456.45 | 213,700 |
| 14/07/2026 | $485.06 | $486.18 | $486.18 | $481.31 | 111,400 |
| 13/07/2026 | $488.52 | $489.24 | $490.00 | $480.01 | 168,400 |
| 10/07/2026 | $509.88 | $506.00 | $511.89 | $503.51 | 116,800 |
| 09/07/2026 | $502.54 | $511.03 | $511.94 | $501.78 | 294,400 |
| 08/07/2026 | $510.02 | $488.03 | $511.15 | $488.03 | 200,800 |
| 07/07/2026 | $490.23 | $481.20 | $495.75 | $481.20 | 272,300 |
| 06/07/2026 | $498.11 | $503.00 | $506.35 | $494.44 | 220,400 |
| 03/07/2026 | $484.49 | $482.89 | $485.50 | $480.39 | 60,000 |
| 02/07/2026 | $477.34 | $480.40 | $481.30 | $466.00 | 189,400 |
| 30/06/2026 | $517.24 | $501.50 | $518.60 | $499.73 | 308,600 |
| 29/06/2026 | $487.25 | $482.50 | $489.00 | $480.00 | 286,400 |
| 26/06/2026 | $478.58 | $489.05 | $493.21 | $477.31 | 232,500 |
| 25/06/2026 | $512.22 | $507.00 | $519.47 | $505.00 | 178,200 |
| 24/06/2026 | $515.77 | $522.40 | $530.00 | $504.83 | 135,700 |
| 23/06/2026 | $499.31 | $497.90 | $507.13 | $494.75 | 215,300 |
| 22/06/2026 | $533.43 | $511.95 | $535.75 | $509.50 | 181,300 |
| 19/06/2026 | $525.41 | $529.02 | $529.39 | $525.41 | 185,900 |
| 18/06/2026 | $526.81 | $538.00 | $539.48 | $525.98 | 191,000 |
Graphs are not available, please refer to the detailed table