Find a quote
CELESTICA INC
268.85 Down -8.16 (-3.04 %)
Delayed : 2025/08/01 17:40:00
- Previous close $277.01
- Opening $260.38
- Today High $273.90
- Today Low $260.16
- Price Bid $268.00
- Price Ask $268.00
- 52 Weeks High $296.00
- 52 Weeks Low $55.10
- Size Bid 7
- Size Ask 1
- Volume 1,141,090
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $268.85 | Up $0.20 | $268.85 | $268.85 | 32,700 |
| 03:59 PM | $268.65 | Down $ -0.41 | $269.03 | $268.65 | 5,000 |
| 03:58 PM | $269.06 | Up $0.04 | $269.20 | $269.06 | 2,700 |
| 03:57 PM | $269.02 | Up $0.10 | $269.02 | $268.72 | 6,600 |
| 03:56 PM | $268.92 | Down $ -0.21 | $269.36 | $268.85 | 3,900 |
| 03:55 PM | $269.13 | Down $ -0.08 | $269.19 | $268.91 | 3,000 |
| 03:54 PM | $269.21 | Up $0.12 | $269.27 | $268.85 | 3,600 |
| 03:53 PM | $269.09 | Down $ -0.52 | $269.54 | $269.09 | 1,700 |
| 03:52 PM | $269.61 | Up $0.23 | $269.74 | $269.48 | 1,700 |
| 03:51 PM | $269.38 | Up $0.00 | $269.65 | $269.38 | 3,400 |
| 03:50 PM | $269.38 | Up $0.27 | $269.71 | $269.17 | 5,300 |
| 03:49 PM | $269.11 | Up $0.16 | $269.21 | $268.96 | 2,500 |
| 03:48 PM | $268.95 | Up $0.16 | $269.50 | $268.86 | 2,300 |
| 03:47 PM | $268.79 | Up $0.36 | $268.84 | $268.50 | 2,600 |
| 03:46 PM | $268.43 | Up $0.20 | $268.50 | $268.31 | 2,100 |
| 03:45 PM | $268.23 | Up $0.05 | $268.31 | $268.14 | 2,400 |
| 03:44 PM | $268.18 | Down $ -0.13 | $268.30 | $268.17 | 900 |
| 03:43 PM | $268.31 | Down $ -0.01 | $268.40 | $268.28 | 1,400 |
| 03:42 PM | $268.32 | Up $0.47 | $268.32 | $267.95 | 5,700 |
| 03:41 PM | $267.85 | Up $0.37 | $267.85 | $267.23 | 1,700 |
| 03:40 PM | $267.48 | Up $0.27 | $267.48 | $267.24 | 1,400 |
| 03:39 PM | $267.21 | Up $0.02 | $267.40 | $267.17 | 1,300 |
| 03:38 PM | $267.19 | Down $ -0.23 | $267.40 | $267.19 | 1,900 |
| 03:37 PM | $267.42 | Down $ -0.26 | $267.74 | $267.42 | 1,400 |
| 03:36 PM | $267.68 | Up $0.27 | $267.68 | $267.34 | 2,700 |
| 03:35 PM | $267.41 | Up $0.02 | $267.45 | $267.33 | 1,600 |
| 03:34 PM | $267.39 | Down $ -0.09 | $267.59 | $267.30 | 1,800 |
| 03:33 PM | $267.48 | Up $0.09 | $267.54 | $267.39 | 1,500 |
| 03:32 PM | $267.39 | Up $0.09 | $267.60 | $267.37 | 1,300 |
| 03:31 PM | $267.30 | Down $ -0.02 | $267.45 | $267.22 | 1,600 |
| 03:30 PM | $267.32 | Down $ -0.09 | $267.41 | $266.81 | 3,100 |
| 03:29 PM | $267.41 | Down $ -0.21 | $267.54 | $267.41 | 1,400 |
| 03:28 PM | $267.62 | Down $ -0.18 | $267.89 | $267.62 | 2,400 |
| 03:27 PM | $267.80 | Up $0.33 | $267.80 | $267.54 | 1,800 |
| 03:26 PM | $267.47 | Up $0.15 | $267.50 | $267.33 | 1,200 |
| 03:25 PM | $267.32 | Down $ -0.39 | $267.65 | $267.18 | 3,100 |
| 03:24 PM | $267.71 | Up $0.00 | $267.71 | $267.50 | 1,300 |
| 03:23 PM | $267.71 | Up $0.45 | $267.71 | $267.29 | 1,400 |
| 03:22 PM | $267.26 | Up $0.20 | $267.26 | $267.10 | 1,400 |
| 03:21 PM | $267.06 | Down $ -0.34 | $267.41 | $267.06 | 1,300 |
| 03:20 PM | $267.40 | Down $ -0.63 | $267.98 | $267.40 | 3,100 |
| 03:19 PM | $268.03 | Up $0.11 | $268.07 | $267.91 | 500 |
| 03:18 PM | $267.92 | Up $0.16 | $267.92 | $267.62 | 2,300 |
| 03:17 PM | $267.76 | Up $0.14 | $267.76 | $267.69 | 600 |
| 03:16 PM | $267.62 | Up $0.24 | $267.62 | $267.40 | 800 |
| 03:15 PM | $267.38 | Down $ -0.01 | $267.53 | $267.30 | 2,100 |
| 03:14 PM | $267.39 | Up $0.12 | $267.39 | $267.15 | 1,700 |
| 03:13 PM | $267.27 | Up $0.02 | $267.27 | $267.06 | 1,500 |
| 03:12 PM | $267.25 | Down $ -0.15 | $267.52 | $267.18 | 2,300 |
| 03:11 PM | $267.40 | Down $ -0.20 | $267.67 | $267.32 | 1,800 |
| 03:10 PM | $267.60 | Up $0.05 | $267.69 | $267.44 | 1,200 |
| 03:09 PM | $267.55 | Down $ -0.14 | $267.59 | $267.31 | 2,000 |
| 03:08 PM | $267.69 | Down $ -0.06 | $267.79 | $267.59 | 2,300 |
| 03:07 PM | $267.75 | Down $ -0.05 | $268.16 | $267.75 | 4,200 |
| 03:06 PM | $267.80 | Up $0.22 | $267.80 | $267.46 | 1,400 |
| 03:05 PM | $267.58 | Up $0.37 | $267.62 | $267.27 | 2,000 |
| 03:04 PM | $267.21 | Up $0.31 | $267.22 | $266.83 | 2,200 |
| 03:03 PM | $266.90 | Down $ -0.05 | $266.97 | $266.81 | 1,300 |
| 03:02 PM | $266.95 | Down $ -0.27 | $267.24 | $266.80 | 2,200 |
| 03:01 PM | $267.22 | Up $0.41 | $267.23 | $266.89 | 1,600 |
| 03:00 PM | $266.81 | Down $ -0.23 | $267.32 | $266.81 | 2,400 |
| 02:59 PM | $267.04 | Down $ -0.29 | $267.45 | $266.90 | 2,300 |
| 02:58 PM | $267.33 | Up $0.52 | $267.33 | $266.81 | 1,700 |
| 02:57 PM | $266.81 | Down $ -0.08 | $266.83 | $266.67 | 1,000 |
| 02:56 PM | $266.89 | Up $0.21 | $266.92 | $266.65 | 1,300 |
| 02:55 PM | $266.68 | Up $0.25 | $266.89 | $266.44 | 1,700 |
| 02:54 PM | $266.43 | Down $ -0.11 | $266.47 | $266.34 | 1,100 |
| 02:53 PM | $266.54 | Down $ -0.12 | $266.72 | $266.38 | 3,000 |
| 02:52 PM | $266.66 | Down $ -0.05 | $266.76 | $266.62 | 1,200 |
| 02:51 PM | $266.71 | Down $ -0.27 | $266.98 | $266.71 | 1,800 |
| 02:50 PM | $266.98 | Down $ -0.73 | $267.71 | $266.98 | 2,700 |
| 02:49 PM | $267.71 | Down $ -0.07 | $267.79 | $267.46 | 1,700 |
| 02:48 PM | $267.78 | Up $0.24 | $267.85 | $267.61 | 1,200 |
| 02:47 PM | $267.54 | Down $ -0.39 | $267.96 | $267.54 | 2,500 |
| 02:46 PM | $267.93 | Down $ -0.15 | $268.00 | $267.86 | 1,200 |
| 02:45 PM | $268.08 | Down $ -0.60 | $268.83 | $268.08 | 2,500 |
| 02:44 PM | $268.68 | Up $0.10 | $268.68 | $268.46 | 1,300 |
| 02:43 PM | $268.58 | Up $0.25 | $268.58 | $268.31 | 2,600 |
| 02:42 PM | $268.33 | Up $0.18 | $268.46 | $268.02 | 1,700 |
| 02:41 PM | $268.15 | Up $0.52 | $268.15 | $267.65 | 3,600 |
| 02:40 PM | $267.63 | Up $0.16 | $267.70 | $267.41 | 2,200 |
| 02:39 PM | $267.47 | Up $0.07 | $267.50 | $267.46 | 700 |
| 02:38 PM | $267.40 | Up $0.19 | $267.54 | $267.21 | 1,600 |
| 02:37 PM | $267.21 | Down $ -0.21 | $267.36 | $267.11 | 1,300 |
| 02:36 PM | $267.42 | Down $ -0.08 | $267.54 | $267.19 | 1,500 |
| 02:35 PM | $267.50 | Up $0.14 | $267.50 | $267.21 | 2,600 |
| 02:34 PM | $267.36 | Down $ -0.13 | $267.49 | $267.36 | 1,700 |
| 02:33 PM | $267.49 | Down $ -0.01 | $267.62 | $267.12 | 7,600 |
| 02:32 PM | $267.50 | Up $0.10 | $267.58 | $267.42 | 1,900 |
| 02:31 PM | $267.40 | Up $0.00 | $267.45 | $267.29 | 1,700 |
| 02:30 PM | $267.40 | Up $0.32 | $267.41 | $266.94 | 3,000 |
| 02:29 PM | $267.08 | Up $0.06 | $267.10 | $267.00 | 2,000 |
| 02:28 PM | $267.02 | Up $0.49 | $267.02 | $266.56 | 4,400 |
| 02:27 PM | $266.53 | Up $0.10 | $266.53 | $266.30 | 800 |
| 02:26 PM | $266.43 | Up $0.39 | $266.60 | $266.23 | 4,200 |
| 02:25 PM | $266.04 | Up $0.13 | $266.04 | $265.84 | 1,100 |
| 02:24 PM | $265.91 | Up $0.39 | $265.93 | $265.52 | 2,800 |
| 02:23 PM | $265.52 | Up $0.17 | $265.67 | $265.27 | 4,100 |
| 02:22 PM | $265.35 | Up $0.51 | $265.35 | $264.81 | 1,800 |
| 02:21 PM | $264.84 | Down $ -0.37 | $265.16 | $264.74 | 2,300 |
| 02:20 PM | $265.21 | Down $ -0.40 | $265.54 | $265.07 | 1,300 |
| 02:19 PM | $265.61 | Up $0.01 | $265.77 | $265.44 | 2,100 |
| 02:18 PM | $265.60 | Up $0.72 | $265.60 | $264.96 | 1,600 |
| 02:17 PM | $264.88 | Down $ -0.16 | $265.10 | $264.74 | 1,400 |
| 02:16 PM | $265.04 | Down $ -0.05 | $265.23 | $264.65 | 3,800 |
| 02:15 PM | $265.09 | Up $0.51 | $265.09 | $264.65 | 1,700 |
| 02:14 PM | $264.58 | Down $ -0.14 | $264.60 | $264.51 | 300 |
| 02:13 PM | $264.72 | Up $0.24 | $264.72 | $264.49 | 1,900 |
| 02:12 PM | $264.48 | Down $ -0.19 | $264.60 | $264.41 | 1,800 |
| 02:11 PM | $264.67 | Down $ -0.14 | $264.82 | $264.67 | 1,000 |
| 02:10 PM | $264.81 | Up $0.15 | $264.88 | $264.59 | 2,300 |
| 02:09 PM | $264.66 | Down $ -0.60 | $265.42 | $264.66 | 2,800 |
| 02:08 PM | $265.26 | Down $ -0.06 | $265.39 | $265.26 | 300 |
| 02:07 PM | $265.32 | Down $ -0.08 | $265.55 | $265.32 | 1,500 |
| 02:06 PM | $265.40 | Up $0.58 | $265.74 | $264.88 | 3,900 |
| 02:05 PM | $264.82 | Down $ -0.04 | $264.96 | $264.82 | 2,800 |
| 02:04 PM | $264.86 | Down $ -0.11 | $265.00 | $264.86 | 2,500 |
| 02:03 PM | $264.97 | Down $ -0.35 | $265.25 | $264.93 | 3,700 |
| 02:02 PM | $265.32 | Down $ -0.23 | $265.52 | $265.32 | 2,400 |
| 02:01 PM | $265.55 | Down $ -0.48 | $266.10 | $265.55 | 1,400 |
| 02:00 PM | $266.03 | Down $ -0.25 | $266.34 | $266.00 | 1,800 |
| 01:59 PM | $266.28 | Up $0.07 | $266.39 | $266.14 | 1,600 |
| 01:58 PM | $266.21 | Down $ -0.11 | $266.50 | $266.09 | 2,800 |
| 01:57 PM | $266.32 | Up $0.07 | $266.42 | $266.32 | 800 |
| 01:56 PM | $266.25 | Down $ -0.05 | $266.40 | $266.06 | 3,500 |
| 01:55 PM | $266.30 | Down $ -0.23 | $266.53 | $266.30 | 600 |
| 01:54 PM | $266.53 | Up $0.21 | $266.53 | $266.24 | 1,000 |
| 01:53 PM | $266.32 | Down $ -0.24 | $266.50 | $266.18 | 2,100 |
| 01:52 PM | $266.56 | Down $ -0.14 | $266.77 | $266.56 | 500 |
| 01:51 PM | $266.70 | Down $ -0.35 | $267.01 | $266.70 | 2,700 |
| 01:50 PM | $267.05 | Up $0.12 | $267.11 | $266.92 | 1,000 |
| 01:49 PM | $266.93 | Up $0.14 | $266.93 | $266.72 | 3,900 |
| 01:48 PM | $266.79 | Up $0.02 | $266.86 | $266.70 | 800 |
| 01:47 PM | $266.77 | Down $ -0.10 | $266.92 | $266.57 | 2,700 |
| 01:46 PM | $266.87 | Down $ -0.48 | $267.35 | $266.87 | 2,500 |
| 01:45 PM | $267.35 | Down $ -0.04 | $267.47 | $267.32 | 1,100 |
| 01:44 PM | $267.39 | Up $0.12 | $267.50 | $267.17 | 1,100 |
| 01:43 PM | $267.27 | Down $ -0.26 | $267.63 | $267.27 | 1,400 |
| 01:42 PM | $267.53 | Up $0.20 | $267.67 | $267.40 | 2,100 |
| 01:41 PM | $267.33 | Down $ -0.05 | $267.40 | $267.30 | 600 |
| 01:40 PM | $267.38 | Up $0.27 | $267.44 | $267.04 | 1,700 |
| 01:39 PM | $267.11 | Up $0.04 | $267.21 | $266.99 | 2,700 |
| 01:38 PM | $267.07 | Up $0.00 | $267.21 | $267.00 | 800 |
| 01:37 PM | $267.07 | Down $ -0.33 | $267.33 | $267.00 | 3,600 |
| 01:36 PM | $267.40 | Down $ -0.60 | $267.93 | $267.39 | 2,000 |
| 01:35 PM | $268.00 | Down $ -0.12 | $268.14 | $267.98 | 1,400 |
| 01:34 PM | $268.12 | Up $0.07 | $268.19 | $268.05 | 600 |
| 01:33 PM | $268.05 | Down $ -0.10 | $268.20 | $267.94 | 2,000 |
| 01:32 PM | $268.15 | Up $0.07 | $268.29 | $268.15 | 1,500 |
| 01:31 PM | $268.08 | Down $ -0.25 | $268.40 | $268.01 | 1,400 |
| 01:30 PM | $268.33 | Up $0.50 | $268.62 | $267.76 | 3,500 |
| 01:29 PM | $267.83 | Up $0.23 | $267.97 | $267.69 | 1,500 |
| 01:28 PM | $267.60 | Up $0.40 | $267.60 | $267.06 | 2,900 |
| 01:27 PM | $267.20 | Down $ -0.17 | $267.41 | $267.18 | 1,400 |
| 01:26 PM | $267.37 | Down $ -0.36 | $267.82 | $267.37 | 1,000 |
| 01:25 PM | $267.73 | Down $ -0.32 | $267.96 | $267.67 | 1,900 |
| 01:24 PM | $268.05 | Down $ -0.35 | $268.34 | $268.00 | 2,300 |
| 01:23 PM | $268.40 | Down $ -0.05 | $268.40 | $268.19 | 1,700 |
| 01:22 PM | $268.45 | Up $0.06 | $268.60 | $268.14 | 2,000 |
| 01:21 PM | $268.39 | Up $0.16 | $268.56 | $268.30 | 2,400 |
| 01:20 PM | $268.23 | Down $ -0.02 | $268.37 | $268.16 | 1,900 |
| 01:19 PM | $268.25 | Down $ -0.25 | $268.44 | $268.25 | 1,200 |
| 01:18 PM | $268.50 | Down $ -0.05 | $268.70 | $268.50 | 1,600 |
| 01:17 PM | $268.55 | Down $ -0.37 | $268.85 | $268.55 | 1,300 |
| 01:16 PM | $268.92 | Down $ -0.09 | $269.07 | $268.79 | 1,900 |
| 01:15 PM | $269.01 | Up $0.47 | $269.08 | $268.44 | 2,700 |
| 01:14 PM | $268.54 | Down $ -0.41 | $269.02 | $268.54 | 1,800 |
| 01:13 PM | $268.95 | Down $ -0.56 | $269.44 | $268.88 | 4,600 |
| 01:12 PM | $269.51 | Up $0.00 | $269.65 | $269.51 | 400 |
| 01:11 PM | $269.51 | Down $ -0.46 | $269.90 | $269.49 | 2,300 |
| 01:10 PM | $269.97 | Down $ -0.23 | $270.21 | $269.79 | 2,800 |
| 01:09 PM | $270.20 | Down $ -0.21 | $270.41 | $270.20 | 2,200 |
| 01:08 PM | $270.41 | Up $0.69 | $270.49 | $269.79 | 2,700 |
| 01:07 PM | $269.72 | Down $ -0.04 | $269.78 | $269.65 | 700 |
| 01:06 PM | $269.76 | Up $0.42 | $269.84 | $269.27 | 2,300 |
| 01:05 PM | $269.34 | Down $ -0.23 | $269.50 | $269.30 | 1,200 |
| 01:04 PM | $269.57 | Up $0.21 | $269.73 | $269.46 | 2,100 |
| 01:03 PM | $269.36 | Up $0.15 | $269.44 | $269.28 | 2,600 |
| 01:02 PM | $269.21 | Down $ -0.41 | $269.57 | $269.21 | 2,300 |
| 01:01 PM | $269.62 | Down $ -0.26 | $269.89 | $269.62 | 3,000 |
| 01:00 PM | $269.88 | Down $ -0.01 | $270.31 | $269.86 | 2,800 |
| 12:59 PM | $269.89 | Down $ -0.18 | $270.05 | $269.73 | 2,500 |
| 12:58 PM | $270.07 | Down $ -0.19 | $270.21 | $270.07 | 800 |
| 12:57 PM | $270.26 | Up $0.14 | $270.33 | $270.06 | 1,700 |
| 12:56 PM | $270.12 | Down $ -0.13 | $270.32 | $270.11 | 1,000 |
| 12:55 PM | $270.25 | Down $ -0.35 | $270.67 | $270.05 | 1,800 |
| 12:54 PM | $270.60 | Down $ -0.15 | $270.82 | $270.20 | 2,700 |
| 12:53 PM | $270.75 | Down $ -0.07 | $271.14 | $270.75 | 2,900 |
| 12:52 PM | $270.82 | Up $0.13 | $270.89 | $270.75 | 1,300 |
| 12:51 PM | $270.69 | Up $0.12 | $270.69 | $270.48 | 900 |
| 12:50 PM | $270.57 | Down $ -0.34 | $270.84 | $270.48 | 1,400 |
| 12:49 PM | $270.91 | Down $ -0.03 | $270.98 | $270.84 | 1,200 |
| 12:48 PM | $270.94 | Up $0.11 | $270.94 | $270.87 | 400 |
| 12:47 PM | $270.83 | Down $ -0.35 | $271.11 | $270.83 | 1,500 |
| 12:46 PM | $271.18 | Down $ -0.05 | $271.30 | $271.10 | 1,100 |
| 12:45 PM | $271.23 | Up $0.06 | $271.30 | $270.88 | 2,200 |
| 12:44 PM | $271.17 | Up $0.00 | $271.24 | $271.17 | 300 |
| 12:43 PM | $271.17 | Up $0.00 | $271.31 | $271.17 | 700 |
| 12:42 PM | $271.17 | Down $ -0.09 | $271.33 | $271.10 | 900 |
| 12:41 PM | $271.26 | Down $ -0.28 | $271.75 | $271.22 | 2,500 |
| 12:40 PM | $271.54 | Down $ -0.32 | $271.82 | $271.54 | 800 |
| 12:39 PM | $271.86 | Up $0.22 | $271.86 | $271.57 | 700 |
| 12:38 PM | $271.64 | Down $ -0.36 | $271.85 | $271.64 | 1,800 |
| 12:37 PM | $272.00 | Down $ -0.34 | $272.41 | $272.00 | 1,100 |
| 12:36 PM | $272.34 | Down $ -0.02 | $272.43 | $272.22 | 1,500 |
| 12:35 PM | $272.36 | Down $ -0.20 | $272.49 | $272.22 | 1,600 |
| 12:34 PM | $272.56 | Up $0.27 | $272.56 | $272.35 | 1,800 |
| 12:33 PM | $272.29 | Up $0.23 | $272.52 | $272.00 | 3,500 |
| 12:32 PM | $272.06 | Down $ -0.27 | $272.36 | $272.06 | 2,100 |
| 12:31 PM | $272.33 | Down $ -0.12 | $272.46 | $272.25 | 1,900 |
| 12:30 PM | $272.45 | Down $ -0.43 | $272.80 | $272.44 | 3,300 |
| 12:29 PM | $272.88 | Down $ -0.10 | $273.10 | $272.88 | 500 |
| 12:28 PM | $272.98 | Down $ -0.15 | $273.06 | $272.97 | 800 |
| 12:27 PM | $273.13 | Down $ -0.31 | $273.40 | $273.09 | 2,400 |
| 12:26 PM | $273.44 | Down $ -0.33 | $273.86 | $273.24 | 3,000 |
| 12:25 PM | $273.77 | Up $0.37 | $273.84 | $273.29 | 2,900 |
| 12:24 PM | $273.40 | Up $0.42 | $273.40 | $272.91 | 1,200 |
| 12:23 PM | $272.98 | Down $ -0.25 | $273.30 | $272.98 | 1,000 |
| 12:22 PM | $273.23 | Up $0.31 | $273.23 | $272.99 | 1,000 |
| 12:21 PM | $272.92 | Down $ -0.03 | $272.98 | $272.83 | 1,000 |
| 12:20 PM | $272.95 | Up $0.34 | $273.09 | $272.68 | 1,900 |
| 12:19 PM | $272.61 | Down $ -0.44 | $272.72 | $272.58 | 600 |
| 12:18 PM | $273.05 | Down $ -0.03 | $273.12 | $273.01 | 600 |
| 12:17 PM | $273.08 | Up $0.51 | $273.23 | $272.64 | 2,100 |
| 12:16 PM | $272.57 | Down $ -0.18 | $272.89 | $272.50 | 2,500 |
| 12:15 PM | $272.75 | Up $0.05 | $272.81 | $272.43 | 1,600 |
| 12:14 PM | $272.70 | Up $0.44 | $272.70 | $272.32 | 1,900 |
| 12:13 PM | $272.26 | Up $0.04 | $272.33 | $271.97 | 2,300 |
| 12:12 PM | $272.22 | Up $0.34 | $272.36 | $271.88 | 1,800 |
| 12:11 PM | $271.88 | Down $ -0.12 | $271.95 | $271.68 | 2,700 |
| 12:10 PM | $272.00 | Down $ -0.62 | $272.55 | $272.00 | 3,000 |
| 12:09 PM | $272.62 | Down $ -0.07 | $272.69 | $272.48 | 2,000 |
| 12:08 PM | $272.69 | Down $ -0.56 | $273.18 | $272.56 | 2,700 |
| 12:07 PM | $273.25 | Down $ -0.43 | $273.72 | $273.11 | 1,800 |
| 12:06 PM | $273.68 | Up $0.15 | $273.90 | $273.54 | 3,400 |
| 12:05 PM | $273.53 | Up $0.38 | $273.60 | $273.20 | 2,900 |
| 12:04 PM | $273.15 | Up $0.36 | $273.15 | $272.86 | 800 |
| 12:03 PM | $272.79 | Down $ -0.28 | $273.05 | $272.65 | 1,700 |
| 12:02 PM | $273.07 | Up $0.20 | $273.18 | $272.69 | 2,000 |
| 12:01 PM | $272.87 | Up $0.41 | $273.06 | $272.55 | 1,800 |
| 12:00 PM | $272.46 | Down $ -0.02 | $272.60 | $272.34 | 1,900 |
| 11:59 AM | $272.48 | Down $ -0.04 | $272.59 | $272.44 | 500 |
| 11:58 AM | $272.52 | Up $0.13 | $272.69 | $272.46 | 1,400 |
| 11:57 AM | $272.39 | Down $ -0.03 | $272.50 | $272.28 | 1,500 |
| 11:56 AM | $272.42 | Up $0.07 | $272.49 | $272.26 | 2,200 |
| 11:55 AM | $272.35 | Up $0.00 | $272.73 | $272.33 | 2,500 |
| 11:54 AM | $272.35 | Up $0.24 | $272.35 | $272.03 | 1,300 |
| 11:53 AM | $272.11 | Down $ -0.11 | $272.46 | $271.89 | 3,100 |
| 11:52 AM | $272.22 | Up $0.32 | $272.22 | $271.88 | 2,400 |
| 11:51 AM | $271.90 | Up $0.32 | $272.00 | $271.65 | 1,500 |
| 11:50 AM | $271.58 | Down $ -0.09 | $271.90 | $271.58 | 2,400 |
| 11:49 AM | $271.67 | Up $0.38 | $271.75 | $271.36 | 6,800 |
| 11:48 AM | $271.29 | Up $0.08 | $271.48 | $271.20 | 1,400 |
| 11:47 AM | $271.21 | Down $ -0.16 | $271.51 | $271.11 | 1,300 |
| 11:46 AM | $271.37 | Up $0.06 | $271.70 | $271.22 | 3,200 |
| 11:45 AM | $271.31 | Up $0.63 | $271.52 | $270.77 | 3,600 |
| 11:44 AM | $270.68 | Up $0.68 | $270.75 | $270.07 | 2,800 |
| 11:43 AM | $270.00 | Up $0.09 | $270.00 | $269.71 | 2,300 |
| 11:42 AM | $269.91 | Up $0.14 | $269.93 | $269.70 | 1,900 |
| 11:41 AM | $269.77 | Up $0.00 | $269.92 | $269.70 | 1,800 |
| 11:40 AM | $269.77 | Up $0.08 | $269.77 | $269.52 | 2,600 |
| 11:39 AM | $269.69 | Up $0.30 | $269.87 | $269.39 | 2,200 |
| 11:38 AM | $269.39 | Up $0.48 | $269.39 | $268.98 | 1,500 |
| 11:37 AM | $268.91 | Up $0.04 | $268.98 | $268.64 | 1,800 |
| 11:36 AM | $268.87 | Down $ -0.08 | $269.10 | $268.82 | 3,200 |
| 11:35 AM | $268.95 | Up $0.02 | $269.06 | $268.64 | 2,600 |
| 11:34 AM | $268.93 | Down $ -0.28 | $269.34 | $268.86 | 2,200 |
| 11:33 AM | $269.21 | Up $0.10 | $269.33 | $268.89 | 3,000 |
| 11:32 AM | $269.11 | Up $0.40 | $269.18 | $268.78 | 1,800 |
| 11:31 AM | $268.71 | Up $0.00 | $268.92 | $268.64 | 2,100 |
| 11:30 AM | $268.71 | Up $0.03 | $268.82 | $268.54 | 1,600 |
| 11:29 AM | $268.68 | Up $0.30 | $268.68 | $268.31 | 2,200 |
| 11:28 AM | $268.38 | Down $ -0.38 | $268.94 | $268.26 | 3,100 |
| 11:27 AM | $268.76 | Down $ -0.10 | $268.92 | $268.72 | 2,900 |
| 11:26 AM | $268.86 | Down $ -0.20 | $268.98 | $268.76 | 1,900 |
| 11:25 AM | $269.06 | Up $0.23 | $269.06 | $268.83 | 1,400 |
| 11:24 AM | $268.83 | Down $ -0.10 | $269.00 | $268.76 | 2,200 |
| 11:23 AM | $268.93 | Up $0.36 | $268.93 | $268.46 | 2,400 |
| 11:22 AM | $268.57 | Down $ -0.03 | $268.83 | $268.57 | 1,700 |
| 11:21 AM | $268.60 | Down $ -0.42 | $269.27 | $268.60 | 1,500 |
| 11:20 AM | $269.02 | Up $0.47 | $269.17 | $268.54 | 2,800 |
| 11:19 AM | $268.55 | Up $0.28 | $268.76 | $267.99 | 4,100 |
| 11:18 AM | $268.27 | Down $ -0.37 | $268.57 | $268.25 | 3,100 |
| 11:17 AM | $268.64 | Up $0.00 | $268.67 | $268.30 | 3,200 |
| 11:16 AM | $268.64 | Down $ -0.31 | $269.23 | $268.57 | 3,500 |
| 11:15 AM | $268.95 | Up $0.57 | $269.11 | $268.32 | 3,300 |
| 11:14 AM | $268.38 | Down $ -0.01 | $268.54 | $268.30 | 2,000 |
| 11:13 AM | $268.39 | Down $ -0.63 | $269.00 | $268.21 | 9,200 |
| 11:12 AM | $269.02 | Down $ -0.67 | $269.76 | $269.02 | 1,800 |
| 11:11 AM | $269.69 | Up $0.55 | $269.69 | $269.21 | 3,000 |
| 11:10 AM | $269.14 | Down $ -0.46 | $269.72 | $269.14 | 3,300 |
| 11:09 AM | $269.60 | Down $ -0.19 | $269.86 | $269.40 | 3,600 |
| 11:08 AM | $269.79 | Down $ -0.34 | $270.11 | $269.79 | 3,300 |
| 11:07 AM | $270.13 | Up $0.06 | $270.50 | $269.87 | 4,500 |
| 11:06 AM | $270.07 | Up $0.02 | $270.14 | $269.77 | 1,600 |
| 11:05 AM | $270.05 | Up $0.93 | $270.05 | $268.92 | 3,400 |
| 11:04 AM | $269.12 | Down $ -0.16 | $269.36 | $269.06 | 2,600 |
| 11:03 AM | $269.28 | Down $ -0.37 | $269.79 | $269.00 | 4,300 |
| 11:02 AM | $269.65 | Up $0.29 | $269.65 | $269.19 | 5,400 |
| 11:01 AM | $269.36 | Up $0.36 | $269.36 | $268.60 | 15,500 |
| 11:00 AM | $269.00 | Down $ -0.79 | $269.72 | $269.00 | 9,100 |
| 10:59 AM | $269.79 | Up $0.32 | $269.79 | $269.44 | 3,500 |
| 10:58 AM | $269.47 | Up $0.14 | $269.66 | $269.00 | 5,700 |
| 10:57 AM | $269.33 | Down $ -0.96 | $270.11 | $269.31 | 3,600 |
| 10:56 AM | $270.29 | Down $ -0.24 | $270.99 | $270.28 | 4,100 |
| 10:55 AM | $270.53 | Up $0.21 | $271.19 | $270.39 | 6,800 |
| 10:54 AM | $270.32 | Up $0.24 | $270.44 | $270.15 | 2,000 |
| 10:53 AM | $270.08 | Up $0.39 | $270.11 | $269.33 | 4,400 |
| 10:52 AM | $269.69 | Up $0.32 | $269.76 | $269.40 | 1,200 |
| 10:51 AM | $269.37 | Down $ -1.04 | $270.55 | $269.30 | 6,900 |
| 10:50 AM | $270.41 | Down $ -0.26 | $271.10 | $270.27 | 4,800 |
| 10:49 AM | $270.67 | Up $0.60 | $270.82 | $269.86 | 3,700 |
| 10:48 AM | $270.07 | Down $ -0.23 | $270.89 | $270.00 | 4,500 |
| 10:47 AM | $270.30 | Up $0.02 | $270.33 | $269.78 | 6,700 |
| 10:46 AM | $270.28 | Down $ -0.40 | $270.99 | $270.02 | 3,000 |
| 10:45 AM | $270.68 | Up $1.17 | $270.68 | $269.57 | 5,400 |
| 10:44 AM | $269.51 | Up $0.52 | $269.51 | $268.86 | 3,800 |
| 10:43 AM | $268.99 | Down $ -0.71 | $269.83 | $268.93 | 3,400 |
| 10:42 AM | $269.70 | Down $ -0.09 | $269.98 | $269.40 | 3,600 |
| 10:41 AM | $269.79 | Up $0.07 | $270.39 | $269.39 | 5,300 |
| 10:40 AM | $269.72 | Up $0.27 | $269.85 | $269.37 | 5,800 |
| 10:39 AM | $269.45 | Down $ -0.93 | $270.52 | $269.45 | 13,900 |
| 10:38 AM | $270.38 | Down $ -0.52 | $271.20 | $270.38 | 5,900 |
| 10:37 AM | $270.90 | Down $ -0.16 | $271.52 | $270.83 | 5,100 |
| 10:36 AM | $271.06 | Up $0.37 | $271.19 | $270.25 | 3,300 |
| 10:35 AM | $270.69 | Down $ -0.20 | $270.99 | $270.48 | 6,800 |
| 10:34 AM | $270.89 | Up $0.02 | $271.20 | $270.59 | 5,400 |
| 10:33 AM | $270.87 | Down $ -0.38 | $271.45 | $270.87 | 5,300 |
| 10:32 AM | $271.25 | Up $0.69 | $271.25 | $270.52 | 6,000 |
| 10:31 AM | $270.56 | Up $0.74 | $270.84 | $269.88 | 5,900 |
| 10:30 AM | $269.82 | Down $ -0.12 | $270.25 | $269.41 | 8,000 |
| 10:29 AM | $269.94 | Down $ -0.26 | $270.28 | $269.94 | 1,500 |
| 10:28 AM | $270.20 | Up $0.86 | $270.57 | $269.41 | 5,600 |
| 10:27 AM | $269.34 | Down $ -0.45 | $270.03 | $269.34 | 2,700 |
| 10:26 AM | $269.79 | Up $0.94 | $269.79 | $268.80 | 3,500 |
| 10:25 AM | $268.85 | Down $ -1.11 | $269.95 | $268.71 | 4,100 |
| 10:24 AM | $269.96 | Up $0.23 | $270.00 | $269.39 | 4,400 |
| 10:23 AM | $269.73 | Up $0.80 | $269.88 | $268.37 | 6,000 |
| 10:22 AM | $268.93 | Down $ -0.45 | $269.66 | $268.93 | 5,100 |
| 10:21 AM | $269.38 | Up $0.21 | $269.64 | $269.21 | 4,000 |
| 10:20 AM | $269.17 | Up $1.24 | $269.24 | $268.06 | 5,300 |
| 10:19 AM | $267.93 | Down $ -0.81 | $269.09 | $267.93 | 7,300 |
| 10:18 AM | $268.74 | Up $0.29 | $269.32 | $268.41 | 6,600 |
| 10:17 AM | $268.45 | Down $ -0.23 | $268.85 | $268.19 | 3,300 |
| 10:16 AM | $268.68 | Up $0.69 | $268.70 | $268.06 | 5,100 |
| 10:15 AM | $267.99 | Up $0.66 | $268.30 | $267.40 | 5,200 |
| 10:14 AM | $267.33 | Up $0.76 | $267.46 | $266.64 | 5,200 |
| 10:13 AM | $266.57 | Down $ -0.56 | $267.85 | $266.57 | 8,100 |
| 10:12 AM | $267.13 | Up $1.27 | $267.71 | $265.83 | 6,800 |
| 10:11 AM | $265.86 | Up $0.58 | $266.21 | $265.35 | 4,300 |
| 10:10 AM | $265.28 | Up $1.15 | $265.62 | $263.83 | 6,400 |
| 10:09 AM | $264.13 | Up $0.14 | $264.25 | $263.75 | 4,800 |
| 10:08 AM | $263.99 | Up $0.36 | $263.99 | $263.39 | 4,700 |
| 10:07 AM | $263.63 | Down $ -0.26 | $264.52 | $263.63 | 4,000 |
| 10:06 AM | $263.89 | Up $0.89 | $263.89 | $262.60 | 6,100 |
| 10:05 AM | $263.00 | Down $ -0.77 | $263.69 | $262.68 | 1,900 |
| 10:04 AM | $263.77 | Up $0.64 | $263.77 | $262.96 | 4,000 |
| 10:03 AM | $263.13 | Up $0.96 | $263.13 | $263.00 | 400 |
| 10:02 AM | $262.17 | Down $ -0.27 | $262.70 | $261.64 | 5,300 |
| 10:01 AM | $262.44 | Up $0.58 | $262.51 | $261.43 | 6,400 |
| 10:00 AM | $261.86 | Down $ -0.93 | $262.91 | $261.86 | 8,400 |
| 09:59 AM | $262.79 | Down $ -0.41 | $263.27 | $262.50 | 3,500 |
| 09:58 AM | $263.20 | Down $ -0.54 | $263.81 | $263.20 | 2,300 |
| 09:57 AM | $263.74 | Down $ -0.45 | $264.47 | $263.60 | 5,000 |
| 09:56 AM | $264.19 | Up $0.79 | $264.27 | $263.47 | 4,800 |
| 09:55 AM | $263.40 | Up $0.97 | $263.40 | $262.50 | 4,700 |
| 09:54 AM | $262.43 | Up $0.28 | $262.76 | $262.43 | 3,000 |
| 09:53 AM | $262.15 | Up $0.68 | $262.28 | $261.47 | 3,500 |
| 09:52 AM | $261.47 | Down $ -2.27 | $263.23 | $261.46 | 2,600 |
| 09:51 AM | $263.74 | Up $1.47 | $263.74 | $261.92 | 3,800 |
| 09:50 AM | $262.27 | Up $1.25 | $262.36 | $261.62 | 3,400 |
| 09:49 AM | $261.02 | Down $ -1.16 | $262.61 | $261.02 | 5,900 |
| 09:48 AM | $262.18 | Down $ -0.40 | $262.71 | $262.06 | 3,200 |
| 09:47 AM | $262.58 | Up $1.08 | $263.19 | $261.43 | 4,700 |
| 09:46 AM | $261.50 | Down $ -0.40 | $261.96 | $261.50 | 2,400 |
| 09:45 AM | $261.90 | Down $ -0.57 | $262.50 | $261.62 | 3,700 |
| 09:44 AM | $262.47 | Up $0.70 | $262.57 | $261.45 | 3,400 |
| 09:43 AM | $261.77 | Down $ -0.15 | $261.77 | $261.02 | 3,600 |
| 09:42 AM | $261.92 | Down $ -0.43 | $263.18 | $261.92 | 2,200 |
| 09:41 AM | $262.35 | Up $0.38 | $262.75 | $261.53 | 4,200 |
| 09:40 AM | $261.97 | Down $ -2.21 | $263.24 | $261.97 | 5,600 |
| 09:39 AM | $264.18 | Down $ -1.03 | $265.02 | $264.18 | 1,000 |
| 09:38 AM | $265.21 | Down $ -0.04 | $265.66 | $264.51 | 1,900 |
| 09:37 AM | $265.25 | Up $1.25 | $265.25 | $262.96 | 4,900 |
| 09:36 AM | $264.00 | Down $ -2.58 | $266.00 | $263.89 | 3,100 |
| 09:35 AM | $266.58 | Up $1.62 | $267.00 | $264.64 | 1,300 |
| 09:34 AM | $264.96 | Down $ -3.04 | $268.52 | $264.95 | 5,700 |
| 09:33 AM | $268.00 | Up $0.85 | $268.10 | $267.11 | 2,500 |
| 09:32 AM | $267.15 | Up $2.83 | $267.36 | $263.46 | 10,300 |
| 09:31 AM | $264.32 | Up $3.27 | $264.33 | $261.30 | 1,600 |
| 09:30 AM | $261.05 | Down $ -15.96 | $262.70 | $260.16 | 17,700 |
| Previous close | $277.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $268.85 | $272.41 | $273.90 | $264.41 | 512,500 |
| 31/07/2025 | $277.01 | $281.89 | $282.74 | $275.45 | 563,100 |
| 30/07/2025 | $279.97 | $281.89 | $282.30 | $274.52 | 643,200 |
| 29/07/2025 | $278.36 | $277.79 | $282.14 | $273.76 | 797,600 |
| 28/07/2025 | $238.07 | $232.99 | $238.45 | $232.60 | 367,700 |
| 25/07/2025 | $233.29 | $228.86 | $233.45 | $228.50 | 344,200 |
| 24/07/2025 | $223.81 | $226.30 | $227.41 | $223.77 | 322,100 |
| 23/07/2025 | $229.37 | $226.80 | $229.55 | $223.26 | 445,400 |
| 22/07/2025 | $213.32 | $214.32 | $215.33 | $212.51 | 539,700 |
| 21/07/2025 | $223.09 | $222.53 | $225.13 | $220.62 | 424,900 |
| 18/07/2025 | $219.79 | $220.64 | $221.55 | $218.80 | 414,200 |
| 17/07/2025 | $223.78 | $219.69 | $223.86 | $219.29 | 350,500 |
| 16/07/2025 | $219.06 | $218.31 | $221.60 | $217.99 | 365,300 |
| 15/07/2025 | $220.20 | $220.49 | $221.71 | $217.98 | 280,800 |
| 14/07/2025 | $222.13 | $221.24 | $223.18 | $221.00 | 217,900 |
| 11/07/2025 | $220.38 | $219.69 | $221.96 | $218.77 | 160,600 |
| 10/07/2025 | $217.00 | $217.48 | $218.01 | $214.63 | 282,000 |
| 09/07/2025 | $220.31 | $221.30 | $224.36 | $220.29 | 373,500 |
| 08/07/2025 | $213.08 | $210.89 | $213.11 | $209.85 | 552,100 |
| 07/07/2025 | $210.47 | $213.10 | $213.62 | $210.15 | 354,200 |
| 04/07/2025 | $217.78 | $217.82 | $217.87 | $217.03 | 51,800 |
| 03/07/2025 | $218.12 | $215.99 | $218.20 | $214.07 | 234,000 |
| 02/07/2025 | $210.49 | $205.35 | $211.04 | $205.35 | 386,900 |
| 30/06/2025 | $212.76 | $208.39 | $214.42 | $208.39 | 397,700 |
| 27/06/2025 | $209.03 | $209.28 | $212.30 | $205.89 | 429,500 |
| 26/06/2025 | $204.95 | $205.19 | $206.04 | $204.05 | 279,400 |
| 25/06/2025 | $204.47 | $204.33 | $209.06 | $203.25 | 596,600 |
| 24/06/2025 | $197.38 | $194.11 | $197.67 | $193.71 | 415,000 |
| 23/06/2025 | $187.30 | $183.39 | $187.55 | $180.79 | 433,500 |
| 20/06/2025 | $185.88 | $186.56 | $187.06 | $184.21 | 361,700 |
Graphs are not available, please refer to the detailed table