Find a quote
CELESTICA INC
416.76 Up 0.17 (0.04 %)
Delayed : 2026/08/20 17:40:00
- Previous close $416.59
- Opening $416.10
- Today High $419.67
- Today Low $406.88
- Price Bid $415.00
- Price Ask $415.00
- 52 Weeks High $655.50
- 52 Weeks Low $240.49
- Size Bid 6
- Size Ask 1
- Volume 259,151
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $416.76 | Down $ -0.01 | $416.76 | $416.76 | 45,600 |
| 03:59 PM | $416.77 | Down $0.00 | $416.78 | $416.04 | 6,700 |
| 03:58 PM | $416.78 | Down $ -0.64 | $417.62 | $416.66 | 5,900 |
| 03:57 PM | $417.41 | Down $ -0.66 | $417.85 | $417.41 | 2,200 |
| 03:56 PM | $418.07 | Up $0.16 | $418.07 | $417.43 | 3,100 |
| 03:55 PM | $417.91 | Up $0.49 | $418.03 | $417.41 | 1,200 |
| 03:54 PM | $417.42 | Down $ -0.88 | $417.96 | $417.42 | 3,300 |
| 03:53 PM | $418.30 | Up $0.12 | $418.30 | $417.99 | 1,600 |
| 03:52 PM | $418.18 | Down $ -0.13 | $418.18 | $417.77 | 1,400 |
| 03:51 PM | $418.31 | Down $ -0.40 | $418.90 | $418.31 | 1,200 |
| 03:50 PM | $418.71 | Down $ -0.52 | $419.67 | $418.71 | 4,200 |
| 03:49 PM | $419.23 | Up $0.64 | $419.23 | $418.80 | 1,100 |
| 03:48 PM | $418.59 | Up $0.38 | $418.68 | $418.20 | 700 |
| 03:47 PM | $418.21 | Down $ -0.62 | $418.21 | $418.19 | 200 |
| 03:46 PM | $418.83 | Up $0.01 | $418.83 | $418.81 | 400 |
| 03:45 PM | $418.82 | Up $1.20 | $418.82 | $417.98 | 2,500 |
| 03:44 PM | $417.62 | Down $ -1.19 | $418.42 | $417.62 | 2,800 |
| 03:43 PM | $418.81 | Up $0.00 | $418.81 | $418.80 | 400 |
| 03:42 PM | $418.81 | Up $0.36 | $418.81 | $418.74 | 500 |
| 03:41 PM | $418.45 | Up $0.65 | $418.45 | $418.25 | 600 |
| 03:40 PM | $417.80 | Down $ -0.96 | $418.75 | $417.80 | 1,700 |
| 03:39 PM | $418.76 | Up $0.02 | $418.76 | $418.75 | 300 |
| 03:38 PM | $418.74 | Up $0.12 | $418.74 | $418.74 | 200 |
| 03:37 PM | $418.62 | Up $0.41 | $418.62 | $418.52 | 300 |
| 03:36 PM | $418.21 | Up $0.16 | $418.21 | $418.20 | 400 |
| 03:35 PM | $418.05 | Up $0.42 | $418.05 | $417.99 | 700 |
| 03:34 PM | $417.63 | Up $0.54 | $417.63 | $417.08 | 500 |
| 03:33 PM | $417.09 | Up $0.43 | $417.09 | $416.88 | 600 |
| 03:32 PM | $416.66 | Up $0.57 | $416.66 | $416.46 | 400 |
| 03:31 PM | $416.09 | Up $0.47 | $416.09 | $415.58 | 600 |
| 03:30 PM | $415.62 | Down $ -0.77 | $416.24 | $415.62 | 1,200 |
| 03:29 PM | $416.39 | Up $0.29 | $416.39 | $416.29 | 500 |
| 03:28 PM | $416.10 | Up $0.10 | $416.10 | $416.00 | 1,100 |
| 03:27 PM | $416.00 | Up $0.55 | $416.00 | $414.98 | 2,000 |
| 03:25 PM | $415.45 | Up $0.63 | $415.45 | $415.35 | 700 |
| 03:25 PM | $415.45 | Up $0.00 | $415.45 | $415.35 | 0 |
| 03:24 PM | $414.82 | Down $ -0.38 | $415.07 | $414.76 | 1,600 |
| 03:23 PM | $415.20 | Up $0.57 | $415.39 | $414.96 | 7,600 |
| 03:22 PM | $414.63 | Up $0.20 | $414.63 | $414.45 | 900 |
| 03:21 PM | $414.43 | Up $0.59 | $414.43 | $414.17 | 3,200 |
| 03:18 PM | $413.84 | Down $ -0.41 | $414.47 | $413.84 | 5,600 |
| 03:18 PM | $413.84 | Up $0.00 | $414.47 | $413.84 | 0 |
| 03:18 PM | $413.84 | Up $0.00 | $414.47 | $413.84 | 0 |
| 03:17 PM | $414.25 | Down $ -0.25 | $414.25 | $414.25 | 100 |
| 03:16 PM | $414.50 | Up $0.37 | $414.50 | $414.49 | 300 |
| 03:14 PM | $414.13 | Down $ -0.34 | $414.50 | $414.13 | 600 |
| 03:14 PM | $414.13 | Up $0.00 | $414.50 | $414.13 | 0 |
| 03:13 PM | $414.47 | Up $0.28 | $414.47 | $414.43 | 500 |
| 03:11 PM | $414.19 | Up $0.29 | $414.19 | $414.00 | 600 |
| 03:11 PM | $414.19 | Up $0.00 | $414.19 | $414.00 | 0 |
| 03:10 PM | $413.90 | Down $ -0.43 | $413.90 | $413.81 | 700 |
| 03:09 PM | $414.33 | Up $0.43 | $414.33 | $414.20 | 700 |
| 03:08 PM | $413.90 | Down $ -0.10 | $414.12 | $413.90 | 1,000 |
| 03:07 PM | $414.00 | Up $0.21 | $414.00 | $413.96 | 400 |
| 03:06 PM | $413.79 | Up $0.26 | $413.79 | $413.57 | 600 |
| 03:05 PM | $413.53 | Up $0.20 | $413.53 | $413.46 | 900 |
| 03:03 PM | $413.33 | Up $0.33 | $413.33 | $413.20 | 500 |
| 03:03 PM | $413.33 | Up $0.00 | $413.33 | $413.20 | 0 |
| 03:02 PM | $413.00 | Up $0.37 | $413.00 | $412.84 | 500 |
| 03:01 PM | $412.63 | Down $ -0.04 | $412.69 | $412.63 | 200 |
| 03:00 PM | $412.67 | Up $0.17 | $412.67 | $412.52 | 500 |
| 02:59 PM | $412.50 | Down $ -0.46 | $412.50 | $412.50 | 100 |
| 02:56 PM | $412.96 | Up $0.05 | $412.96 | $412.96 | 100 |
| 02:56 PM | $412.96 | Up $0.00 | $412.96 | $412.96 | 0 |
| 02:56 PM | $412.96 | Up $0.00 | $412.96 | $412.96 | 0 |
| 02:55 PM | $412.91 | Up $0.54 | $412.91 | $412.71 | 700 |
| 02:54 PM | $412.37 | Down $ -0.25 | $412.47 | $412.37 | 200 |
| 02:53 PM | $412.62 | Down $ -0.52 | $412.65 | $412.48 | 300 |
| 02:52 PM | $413.14 | Up $0.38 | $413.14 | $413.14 | 100 |
| 02:51 PM | $412.76 | Down $ -0.13 | $412.93 | $412.76 | 300 |
| 02:50 PM | $412.89 | Down $ -0.08 | $412.89 | $412.89 | 100 |
| 02:49 PM | $412.97 | Up $0.16 | $412.97 | $412.69 | 200 |
| 02:47 PM | $412.81 | Up $0.25 | $412.81 | $412.81 | 100 |
| 02:47 PM | $412.81 | Up $0.00 | $412.81 | $412.81 | 0 |
| 02:46 PM | $412.56 | Up $0.00 | $412.86 | $412.56 | 800 |
| 02:45 PM | $412.56 | Up $1.14 | $412.56 | $411.90 | 700 |
| 02:40 PM | $411.42 | Down $ -0.77 | $411.84 | $411.42 | 400 |
| 02:40 PM | $411.42 | Up $0.00 | $411.84 | $411.42 | 0 |
| 02:40 PM | $411.42 | Up $0.00 | $411.84 | $411.42 | 0 |
| 02:40 PM | $411.42 | Up $0.00 | $411.84 | $411.42 | 0 |
| 02:40 PM | $411.42 | Up $0.00 | $411.84 | $411.42 | 0 |
| 02:39 PM | $412.19 | Down $ -0.09 | $412.19 | $412.19 | 100 |
| 02:36 PM | $412.28 | Up $0.46 | $412.28 | $412.02 | 400 |
| 02:36 PM | $412.28 | Up $0.00 | $412.28 | $412.02 | 0 |
| 02:36 PM | $412.28 | Up $0.00 | $412.28 | $412.02 | 0 |
| 02:34 PM | $411.82 | Down $ -1.02 | $412.10 | $411.82 | 1,600 |
| 02:34 PM | $411.82 | Up $0.00 | $412.10 | $411.82 | 0 |
| 02:33 PM | $412.84 | Up $0.35 | $412.84 | $412.84 | 100 |
| 02:30 PM | $412.49 | Down $ -0.09 | $412.78 | $412.49 | 200 |
| 02:30 PM | $412.49 | Up $0.00 | $412.78 | $412.49 | 0 |
| 02:30 PM | $412.49 | Up $0.00 | $412.78 | $412.49 | 0 |
| 02:29 PM | $412.58 | Up $0.04 | $412.58 | $412.58 | 100 |
| 02:28 PM | $412.54 | Up $0.67 | $412.54 | $412.50 | 200 |
| 02:27 PM | $411.87 | Down $ -0.86 | $412.34 | $411.87 | 600 |
| 02:24 PM | $412.73 | Up $0.01 | $412.73 | $412.73 | 100 |
| 02:24 PM | $412.73 | Up $0.00 | $412.73 | $412.73 | 0 |
| 02:24 PM | $412.73 | Up $0.00 | $412.73 | $412.73 | 0 |
| 02:23 PM | $412.72 | Down $ -1.01 | $412.72 | $412.72 | 100 |
| 02:22 PM | $413.73 | Up $0.63 | $413.73 | $413.39 | 500 |
| 02:21 PM | $413.10 | Down $ -0.09 | $413.48 | $413.10 | 200 |
| 02:20 PM | $413.20 | Up $0.64 | $413.20 | $412.90 | 700 |
| 02:19 PM | $412.55 | Up $0.03 | $412.55 | $412.50 | 400 |
| 02:18 PM | $412.52 | Up $0.87 | $412.52 | $412.28 | 1,200 |
| 02:16 PM | $411.65 | Down $ -1.01 | $411.79 | $411.65 | 200 |
| 02:16 PM | $411.65 | Up $0.00 | $411.79 | $411.65 | 0 |
| 02:15 PM | $412.66 | Up $0.36 | $412.66 | $412.53 | 500 |
| 02:14 PM | $412.30 | Up $0.31 | $412.30 | $412.30 | 100 |
| 02:13 PM | $411.99 | Up $0.01 | $412.02 | $411.99 | 600 |
| 02:12 PM | $411.98 | Down $ -0.22 | $412.23 | $411.98 | 500 |
| 02:09 PM | $412.20 | Down $ -0.03 | $412.20 | $412.20 | 100 |
| 02:09 PM | $412.20 | Up $0.00 | $412.20 | $412.20 | 0 |
| 02:09 PM | $412.20 | Up $0.00 | $412.20 | $412.20 | 0 |
| 02:06 PM | $412.23 | Up $0.92 | $412.23 | $411.65 | 1,100 |
| 02:06 PM | $412.23 | Up $0.00 | $412.23 | $411.65 | 0 |
| 02:06 PM | $412.23 | Up $0.00 | $412.23 | $411.65 | 0 |
| 02:05 PM | $411.31 | Down $ -0.36 | $411.75 | $411.31 | 400 |
| 02:04 PM | $411.67 | Up $0.61 | $411.74 | $411.35 | 700 |
| 02:03 PM | $411.06 | Down $ -0.66 | $411.61 | $411.06 | 1,100 |
| 02:02 PM | $411.72 | Up $0.37 | $411.72 | $411.72 | 100 |
| 01:59 PM | $411.35 | Down $ -0.35 | $411.49 | $411.35 | 600 |
| 01:59 PM | $411.35 | Up $0.00 | $411.49 | $411.35 | 0 |
| 01:59 PM | $411.35 | Up $0.00 | $411.49 | $411.35 | 0 |
| 01:57 PM | $411.70 | Up $0.10 | $411.70 | $411.65 | 200 |
| 01:57 PM | $411.70 | Up $0.00 | $411.70 | $411.65 | 0 |
| 01:56 PM | $411.60 | Up $0.65 | $411.60 | $411.51 | 900 |
| 01:54 PM | $410.95 | Down $ -0.38 | $411.11 | $410.95 | 400 |
| 01:54 PM | $410.95 | Up $0.00 | $411.11 | $410.95 | 0 |
| 01:53 PM | $411.33 | Up $0.04 | $411.33 | $411.33 | 100 |
| 01:50 PM | $411.29 | Up $0.32 | $411.29 | $411.11 | 1,400 |
| 01:50 PM | $411.29 | Up $0.00 | $411.29 | $411.11 | 0 |
| 01:50 PM | $411.29 | Up $0.00 | $411.29 | $411.11 | 0 |
| 01:47 PM | $410.97 | Up $0.22 | $410.97 | $410.86 | 800 |
| 01:47 PM | $410.97 | Up $0.00 | $410.97 | $410.86 | 0 |
| 01:47 PM | $410.97 | Up $0.00 | $410.97 | $410.86 | 0 |
| 01:46 PM | $410.75 | Up $0.35 | $410.75 | $410.59 | 600 |
| 01:44 PM | $410.40 | Up $0.23 | $410.40 | $410.40 | 100 |
| 01:44 PM | $410.40 | Up $0.00 | $410.40 | $410.40 | 0 |
| 01:40 PM | $410.17 | Down $ -0.40 | $410.17 | $410.17 | 100 |
| 01:40 PM | $410.17 | Up $0.00 | $410.17 | $410.17 | 0 |
| 01:40 PM | $410.17 | Up $0.00 | $410.17 | $410.17 | 0 |
| 01:40 PM | $410.17 | Up $0.00 | $410.17 | $410.17 | 0 |
| 01:35 PM | $410.57 | Up $0.28 | $410.57 | $410.57 | 100 |
| 01:35 PM | $410.57 | Up $0.00 | $410.57 | $410.57 | 0 |
| 01:35 PM | $410.57 | Up $0.00 | $410.57 | $410.57 | 0 |
| 01:35 PM | $410.57 | Up $0.00 | $410.57 | $410.57 | 0 |
| 01:35 PM | $410.57 | Up $0.00 | $410.57 | $410.57 | 0 |
| 01:34 PM | $410.29 | Down $ -0.03 | $410.29 | $410.00 | 600 |
| 01:33 PM | $410.32 | Down $ -0.26 | $410.90 | $410.32 | 300 |
| 01:30 PM | $410.58 | Down $ -0.49 | $410.89 | $410.58 | 1,300 |
| 01:30 PM | $410.58 | Up $0.00 | $410.89 | $410.58 | 0 |
| 01:30 PM | $410.58 | Up $0.00 | $410.89 | $410.58 | 0 |
| 01:29 PM | $411.07 | Down $ -0.16 | $411.07 | $411.07 | 200 |
| 01:25 PM | $411.23 | Up $0.10 | $411.23 | $411.23 | 100 |
| 01:25 PM | $411.23 | Up $0.00 | $411.23 | $411.23 | 0 |
| 01:25 PM | $411.23 | Up $0.00 | $411.23 | $411.23 | 0 |
| 01:25 PM | $411.23 | Up $0.00 | $411.23 | $411.23 | 0 |
| 01:22 PM | $411.13 | Up $0.48 | $411.13 | $410.92 | 500 |
| 01:22 PM | $411.13 | Up $0.00 | $411.13 | $410.92 | 0 |
| 01:22 PM | $411.13 | Up $0.00 | $411.13 | $410.92 | 0 |
| 01:21 PM | $410.65 | Down $ -0.36 | $410.65 | $410.65 | 100 |
| 01:20 PM | $411.01 | Down $ -0.26 | $411.01 | $410.94 | 200 |
| 01:19 PM | $411.27 | Up $0.02 | $411.27 | $411.25 | 700 |
| 01:17 PM | $411.25 | Down $ -0.25 | $411.25 | $411.25 | 100 |
| 01:17 PM | $411.25 | Up $0.00 | $411.25 | $411.25 | 0 |
| 01:15 PM | $411.50 | Down $ -0.10 | $411.51 | $411.50 | 400 |
| 01:15 PM | $411.50 | Up $0.00 | $411.51 | $411.50 | 0 |
| 01:13 PM | $411.60 | Down $ -0.15 | $411.60 | $411.59 | 300 |
| 01:13 PM | $411.60 | Up $0.00 | $411.60 | $411.59 | 0 |
| 01:11 PM | $411.75 | Up $0.12 | $411.75 | $411.75 | 300 |
| 01:11 PM | $411.75 | Up $0.00 | $411.75 | $411.75 | 0 |
| 01:09 PM | $411.63 | Up $0.38 | $411.63 | $411.41 | 700 |
| 01:09 PM | $411.63 | Up $0.00 | $411.63 | $411.41 | 0 |
| 01:08 PM | $411.25 | Down $ -0.20 | $411.25 | $411.25 | 100 |
| 01:05 PM | $411.45 | Up $0.24 | $411.63 | $411.45 | 700 |
| 01:05 PM | $411.45 | Up $0.00 | $411.63 | $411.45 | 0 |
| 01:05 PM | $411.45 | Up $0.00 | $411.63 | $411.45 | 0 |
| 01:02 PM | $411.21 | Down $ -0.52 | $411.56 | $411.21 | 300 |
| 01:02 PM | $411.21 | Up $0.00 | $411.56 | $411.21 | 0 |
| 01:02 PM | $411.21 | Up $0.00 | $411.56 | $411.21 | 0 |
| 01:01 PM | $411.73 | Down $ -0.46 | $411.75 | $411.73 | 200 |
| 12:59 PM | $412.19 | Up $0.10 | $412.19 | $412.19 | 200 |
| 12:59 PM | $412.19 | Up $0.00 | $412.19 | $412.19 | 0 |
| 12:57 PM | $412.09 | Up $0.12 | $412.09 | $412.07 | 500 |
| 12:57 PM | $412.09 | Up $0.00 | $412.09 | $412.07 | 0 |
| 12:56 PM | $411.97 | Up $0.40 | $411.97 | $411.97 | 200 |
| 12:51 PM | $411.57 | Down $ -0.63 | $411.57 | $411.57 | 100 |
| 12:51 PM | $411.57 | Up $0.00 | $411.57 | $411.57 | 0 |
| 12:51 PM | $411.57 | Up $0.00 | $411.57 | $411.57 | 0 |
| 12:51 PM | $411.57 | Up $0.00 | $411.57 | $411.57 | 0 |
| 12:51 PM | $411.57 | Up $0.00 | $411.57 | $411.57 | 0 |
| 12:50 PM | $412.20 | Up $0.24 | $412.20 | $411.98 | 700 |
| 12:49 PM | $411.96 | Up $0.16 | $411.96 | $411.96 | 200 |
| 12:46 PM | $411.80 | Up $0.61 | $411.80 | $411.80 | 200 |
| 12:46 PM | $411.80 | Up $0.00 | $411.80 | $411.80 | 0 |
| 12:46 PM | $411.80 | Up $0.00 | $411.80 | $411.80 | 0 |
| 12:45 PM | $411.19 | Up $0.00 | $411.19 | $411.19 | 100 |
| 12:42 PM | $411.19 | Down $ -0.59 | $411.19 | $411.19 | 100 |
| 12:42 PM | $411.19 | Up $0.00 | $411.19 | $411.19 | 0 |
| 12:42 PM | $411.19 | Up $0.00 | $411.19 | $411.19 | 0 |
| 12:40 PM | $411.78 | Up $0.54 | $411.78 | $411.58 | 200 |
| 12:40 PM | $411.78 | Up $0.00 | $411.78 | $411.58 | 0 |
| 12:39 PM | $411.24 | Up $0.14 | $411.32 | $411.20 | 1,000 |
| 12:36 PM | $411.10 | Up $0.57 | $411.10 | $410.53 | 400 |
| 12:36 PM | $411.10 | Up $0.00 | $411.10 | $410.53 | 0 |
| 12:36 PM | $411.10 | Up $0.00 | $411.10 | $410.53 | 0 |
| 12:35 PM | $410.53 | Up $0.14 | $410.53 | $410.52 | 400 |
| 12:34 PM | $410.39 | Up $0.12 | $410.39 | $410.39 | 400 |
| 12:33 PM | $410.27 | Up $0.41 | $410.27 | $410.26 | 400 |
| 12:32 PM | $409.86 | Down $ -0.34 | $409.86 | $409.86 | 200 |
| 12:30 PM | $410.20 | Down $ -0.80 | $410.40 | $410.20 | 1,600 |
| 12:30 PM | $410.20 | Up $0.00 | $410.40 | $410.20 | 0 |
| 12:27 PM | $411.00 | Down $ -0.25 | $411.00 | $411.00 | 200 |
| 12:27 PM | $411.00 | Up $0.00 | $411.00 | $411.00 | 0 |
| 12:27 PM | $411.00 | Up $0.00 | $411.00 | $411.00 | 0 |
| 12:26 PM | $411.25 | Down $ -0.65 | $411.41 | $411.25 | 300 |
| 12:25 PM | $411.90 | Down $ -0.12 | $412.10 | $411.90 | 300 |
| 12:24 PM | $412.02 | Up $0.21 | $412.02 | $412.02 | 100 |
| 12:22 PM | $411.81 | Up $0.61 | $411.81 | $411.68 | 300 |
| 12:22 PM | $411.81 | Up $0.00 | $411.81 | $411.68 | 0 |
| 12:19 PM | $411.20 | Up $0.51 | $411.20 | $410.97 | 600 |
| 12:19 PM | $411.20 | Up $0.00 | $411.20 | $410.97 | 0 |
| 12:19 PM | $411.20 | Up $0.00 | $411.20 | $410.97 | 0 |
| 12:17 PM | $410.69 | Up $0.54 | $410.69 | $410.02 | 600 |
| 12:17 PM | $410.69 | Up $0.00 | $410.69 | $410.02 | 0 |
| 12:16 PM | $410.15 | Down $ -0.20 | $410.38 | $410.15 | 200 |
| 12:15 PM | $410.35 | Up $0.41 | $410.35 | $410.35 | 600 |
| 12:12 PM | $409.94 | Down $ -0.12 | $410.34 | $409.93 | 300 |
| 12:12 PM | $409.94 | Up $0.00 | $410.34 | $409.93 | 0 |
| 12:12 PM | $409.94 | Up $0.00 | $410.34 | $409.93 | 0 |
| 12:11 PM | $410.06 | Up $0.63 | $410.06 | $409.38 | 500 |
| 12:10 PM | $409.43 | Down $ -0.67 | $409.43 | $408.87 | 700 |
| 12:09 PM | $410.10 | Up $0.11 | $410.10 | $410.10 | 100 |
| 12:08 PM | $409.99 | Up $0.38 | $409.99 | $409.73 | 300 |
| 12:07 PM | $409.61 | Up $0.10 | $409.61 | $409.37 | 400 |
| 12:06 PM | $409.51 | Down $ -0.54 | $409.79 | $409.51 | 300 |
| 12:05 PM | $410.05 | Up $0.05 | $410.05 | $410.05 | 200 |
| 12:04 PM | $410.00 | Down $ -0.59 | $410.25 | $410.00 | 300 |
| 12:03 PM | $410.59 | Down $ -0.25 | $410.59 | $410.59 | 100 |
| 12:02 PM | $410.84 | Up $0.10 | $410.84 | $410.84 | 100 |
| 12:00 PM | $410.74 | Down $ -0.33 | $410.74 | $410.74 | 100 |
| 12:00 PM | $410.74 | Up $0.00 | $410.74 | $410.74 | 0 |
| 11:58 AM | $411.07 | Down $ -0.12 | $411.07 | $411.07 | 200 |
| 11:58 AM | $411.07 | Up $0.00 | $411.07 | $411.07 | 0 |
| 11:55 AM | $411.19 | Up $0.30 | $411.19 | $411.03 | 400 |
| 11:55 AM | $411.19 | Up $0.00 | $411.19 | $411.03 | 0 |
| 11:55 AM | $411.19 | Up $0.00 | $411.19 | $411.03 | 0 |
| 11:53 AM | $410.89 | Down $ -0.54 | $410.89 | $410.89 | 200 |
| 11:53 AM | $410.89 | Up $0.00 | $410.89 | $410.89 | 0 |
| 11:52 AM | $411.43 | Up $0.49 | $411.43 | $411.43 | 100 |
| 11:51 AM | $410.94 | Up $0.21 | $410.95 | $410.94 | 1,200 |
| 11:49 AM | $410.73 | Up $0.25 | $410.73 | $410.73 | 100 |
| 11:49 AM | $410.73 | Up $0.00 | $410.73 | $410.73 | 0 |
| 11:48 AM | $410.48 | Up $0.33 | $410.48 | $410.48 | 100 |
| 11:47 AM | $410.15 | Up $0.65 | $410.15 | $409.59 | 400 |
| 11:45 AM | $409.50 | Down $ -0.26 | $409.50 | $409.50 | 400 |
| 11:45 AM | $409.50 | Up $0.00 | $409.50 | $409.50 | 0 |
| 11:42 AM | $409.76 | Up $0.08 | $409.76 | $409.25 | 1,400 |
| 11:42 AM | $409.76 | Up $0.00 | $409.76 | $409.25 | 0 |
| 11:42 AM | $409.76 | Up $0.00 | $409.76 | $409.25 | 0 |
| 11:41 AM | $409.68 | Up $0.00 | $409.68 | $409.68 | 200 |
| 11:39 AM | $409.68 | Up $0.18 | $409.85 | $409.30 | 1,600 |
| 11:39 AM | $409.68 | Up $0.00 | $409.85 | $409.30 | 0 |
| 11:38 AM | $409.50 | Down $ -0.50 | $409.51 | $409.50 | 200 |
| 11:35 AM | $410.00 | Down $ -0.83 | $410.32 | $410.00 | 500 |
| 11:35 AM | $410.00 | Up $0.00 | $410.32 | $410.00 | 0 |
| 11:35 AM | $410.00 | Up $0.00 | $410.32 | $410.00 | 0 |
| 11:33 AM | $410.83 | Down $ -0.29 | $410.83 | $410.83 | 100 |
| 11:33 AM | $410.83 | Up $0.00 | $410.83 | $410.83 | 0 |
| 11:32 AM | $411.12 | Up $0.30 | $411.12 | $410.70 | 900 |
| 11:31 AM | $410.82 | Down $ -0.42 | $410.82 | $410.82 | 100 |
| 11:29 AM | $411.24 | Down $ -0.32 | $411.84 | $411.24 | 200 |
| 11:29 AM | $411.24 | Up $0.00 | $411.84 | $411.24 | 0 |
| 11:28 AM | $411.56 | Down $ -0.05 | $411.67 | $411.56 | 400 |
| 11:27 AM | $411.61 | Up $0.36 | $411.61 | $411.61 | 200 |
| 11:26 AM | $411.25 | Down $ -0.09 | $411.25 | $411.17 | 300 |
| 11:25 AM | $411.34 | Up $0.50 | $411.34 | $411.34 | 100 |
| 11:24 AM | $410.84 | Up $0.38 | $410.84 | $410.28 | 700 |
| 11:23 AM | $410.46 | Down $ -0.05 | $410.46 | $410.46 | 100 |
| 11:22 AM | $410.51 | Down $ -0.19 | $411.03 | $410.51 | 200 |
| 11:21 AM | $410.70 | Up $0.19 | $410.70 | $410.68 | 500 |
| 11:20 AM | $410.51 | Down $ -0.89 | $411.17 | $410.50 | 600 |
| 11:19 AM | $411.40 | Down $ -0.07 | $411.88 | $411.40 | 200 |
| 11:18 AM | $411.47 | Up $0.11 | $411.47 | $411.00 | 300 |
| 11:17 AM | $411.36 | Down $ -0.16 | $411.36 | $411.00 | 400 |
| 11:15 AM | $411.52 | Down $ -0.46 | $411.52 | $411.35 | 600 |
| 11:15 AM | $411.52 | Up $0.00 | $411.52 | $411.35 | 0 |
| 11:13 AM | $411.98 | Up $0.99 | $411.98 | $411.70 | 800 |
| 11:13 AM | $411.98 | Up $0.00 | $411.98 | $411.70 | 0 |
| 11:12 AM | $410.99 | Down $ -0.02 | $410.99 | $410.93 | 200 |
| 11:11 AM | $411.01 | Down $ -1.07 | $411.26 | $411.00 | 900 |
| 11:10 AM | $412.08 | Up $0.43 | $412.08 | $412.08 | 100 |
| 11:09 AM | $411.65 | Down $ -0.86 | $411.90 | $411.65 | 300 |
| 11:06 AM | $412.51 | Up $0.51 | $412.51 | $411.76 | 300 |
| 11:06 AM | $412.51 | Up $0.00 | $412.51 | $411.76 | 0 |
| 11:06 AM | $412.51 | Up $0.00 | $412.51 | $411.76 | 0 |
| 11:05 AM | $412.00 | Down $ -1.73 | $413.84 | $412.00 | 1,500 |
| 11:04 AM | $413.73 | Down $ -0.98 | $414.00 | $413.73 | 200 |
| 11:03 AM | $414.71 | Up $0.11 | $414.71 | $414.71 | 100 |
| 11:02 AM | $414.60 | Up $0.75 | $414.60 | $414.55 | 200 |
| 11:01 AM | $413.85 | Up $0.58 | $413.85 | $413.85 | 200 |
| 11:00 AM | $413.27 | Up $0.52 | $413.27 | $413.27 | 100 |
| 10:59 AM | $412.75 | Down $ -0.18 | $412.75 | $412.75 | 200 |
| 10:58 AM | $412.93 | Up $0.56 | $412.93 | $412.93 | 100 |
| 10:57 AM | $412.37 | Down $ -0.40 | $413.18 | $412.31 | 1,900 |
| 10:56 AM | $412.77 | Down $ -1.07 | $413.57 | $412.50 | 1,500 |
| 10:55 AM | $413.84 | Up $0.72 | $413.84 | $413.84 | 100 |
| 10:54 AM | $413.11 | Down $ -1.40 | $413.33 | $413.11 | 400 |
| 10:52 AM | $414.51 | Down $ -0.47 | $414.51 | $414.51 | 100 |
| 10:52 AM | $414.51 | Up $0.00 | $414.51 | $414.51 | 0 |
| 10:51 AM | $414.98 | Up $0.19 | $414.98 | $414.98 | 100 |
| 10:50 AM | $414.79 | Down $ -0.79 | $415.08 | $414.79 | 1,100 |
| 10:49 AM | $415.58 | Down $ -1.08 | $415.58 | $415.44 | 200 |
| 10:47 AM | $416.66 | Up $0.36 | $416.66 | $416.66 | 100 |
| 10:47 AM | $416.66 | Up $0.00 | $416.66 | $416.66 | 0 |
| 10:46 AM | $416.30 | Up $0.62 | $416.30 | $415.35 | 1,100 |
| 10:45 AM | $415.68 | Down $ -0.29 | $415.68 | $415.68 | 100 |
| 10:44 AM | $415.97 | Down $ -0.08 | $415.97 | $415.97 | 100 |
| 10:43 AM | $416.05 | Up $0.05 | $416.05 | $416.05 | 100 |
| 10:42 AM | $416.00 | Up $0.00 | $416.25 | $415.55 | 900 |
| 10:41 AM | $416.00 | Up $1.00 | $416.00 | $415.60 | 1,200 |
| 10:40 AM | $415.00 | Down $ -1.68 | $416.55 | $415.00 | 700 |
| 10:39 AM | $416.68 | Up $0.78 | $416.68 | $415.97 | 300 |
| 10:38 AM | $415.90 | Up $0.55 | $417.00 | $415.38 | 800 |
| 10:36 AM | $415.35 | Up $0.35 | $416.00 | $415.35 | 700 |
| 10:36 AM | $415.35 | Up $0.00 | $416.00 | $415.35 | 0 |
| 10:35 AM | $415.00 | Up $0.15 | $415.02 | $415.00 | 500 |
| 10:34 AM | $414.85 | Down $ -0.40 | $415.29 | $414.84 | 500 |
| 10:33 AM | $415.25 | Up $0.25 | $415.25 | $415.04 | 1,300 |
| 10:32 AM | $415.00 | Up $0.32 | $415.00 | $414.86 | 400 |
| 10:31 AM | $414.68 | Down $ -0.26 | $414.68 | $414.68 | 100 |
| 10:30 AM | $414.94 | Up $0.95 | $414.94 | $414.00 | 800 |
| 10:29 AM | $413.99 | Down $ -0.01 | $414.00 | $413.99 | 1,100 |
| 10:28 AM | $414.00 | Down $ -1.53 | $414.79 | $414.00 | 1,500 |
| 10:27 AM | $415.53 | Down $ -0.36 | $415.53 | $415.50 | 200 |
| 10:26 AM | $415.89 | Down $ -0.62 | $415.89 | $415.55 | 700 |
| 10:25 AM | $416.51 | Up $0.31 | $416.77 | $415.55 | 700 |
| 10:24 AM | $416.20 | Up $0.24 | $416.20 | $416.00 | 1,300 |
| 10:23 AM | $415.96 | Up $1.70 | $415.96 | $415.00 | 500 |
| 10:22 AM | $414.26 | Up $0.98 | $414.26 | $413.98 | 900 |
| 10:21 AM | $413.28 | Up $1.00 | $413.28 | $413.28 | 100 |
| 10:20 AM | $412.28 | Up $0.50 | $412.28 | $410.94 | 1,000 |
| 10:19 AM | $411.78 | Up $0.58 | $411.78 | $410.97 | 1,200 |
| 10:18 AM | $411.20 | Down $ -0.80 | $411.82 | $411.20 | 700 |
| 10:17 AM | $412.00 | Down $ -0.03 | $412.00 | $412.00 | 300 |
| 10:16 AM | $412.03 | Up $0.35 | $412.03 | $411.68 | 300 |
| 10:15 AM | $411.68 | Down $ -0.06 | $413.59 | $411.68 | 500 |
| 10:14 AM | $411.74 | Down $ -0.46 | $411.74 | $411.32 | 300 |
| 10:13 AM | $412.20 | Up $1.22 | $412.20 | $411.60 | 300 |
| 10:11 AM | $410.98 | Down $ -1.21 | $411.14 | $410.98 | 400 |
| 10:11 AM | $410.98 | Up $0.00 | $411.14 | $410.98 | 0 |
| 10:10 AM | $412.19 | Up $2.19 | $412.19 | $412.14 | 400 |
| 10:09 AM | $410.00 | Up $0.56 | $410.00 | $410.00 | 100 |
| 10:08 AM | $409.44 | Up $0.67 | $409.65 | $408.78 | 700 |
| 10:07 AM | $408.77 | Down $ -0.02 | $409.49 | $408.77 | 500 |
| 10:06 AM | $408.79 | Up $1.27 | $409.00 | $408.72 | 500 |
| 10:03 AM | $407.52 | Up $0.12 | $407.52 | $407.00 | 1,700 |
| 10:03 AM | $407.52 | Up $0.00 | $407.52 | $407.00 | 0 |
| 10:03 AM | $407.52 | Up $0.00 | $407.52 | $407.00 | 0 |
| 10:02 AM | $407.40 | Down $ -0.60 | $408.80 | $407.40 | 1,500 |
| 10:01 AM | $408.00 | Down $ -0.80 | $408.62 | $408.00 | 600 |
| 10:00 AM | $408.80 | Down $ -0.05 | $409.00 | $408.80 | 300 |
| 09:59 AM | $408.85 | Up $1.00 | $408.85 | $408.39 | 400 |
| 09:57 AM | $407.85 | Down $ -0.15 | $407.85 | $406.88 | 2,800 |
| 09:57 AM | $407.85 | Up $0.00 | $407.85 | $406.88 | 0 |
| 09:56 AM | $408.00 | Down $ -0.95 | $408.00 | $408.00 | 100 |
| 09:55 AM | $408.95 | Up $1.95 | $409.29 | $408.00 | 1,700 |
| 09:53 AM | $407.00 | Down $ -0.21 | $407.36 | $407.00 | 1,700 |
| 09:53 AM | $407.00 | Up $0.00 | $407.36 | $407.00 | 0 |
| 09:52 AM | $407.21 | Down $ -1.46 | $408.00 | $407.21 | 800 |
| 09:51 AM | $408.67 | Down $ -0.62 | $408.67 | $408.21 | 900 |
| 09:50 AM | $409.29 | Down $ -0.91 | $409.30 | $409.29 | 500 |
| 09:49 AM | $410.20 | Up $1.06 | $410.20 | $410.00 | 1,300 |
| 09:48 AM | $409.14 | Down $ -2.86 | $412.06 | $409.14 | 1,100 |
| 09:47 AM | $412.00 | Down $ -1.00 | $412.02 | $412.00 | 500 |
| 09:46 AM | $413.00 | Down $ -0.01 | $413.29 | $413.00 | 300 |
| 09:45 AM | $413.01 | Down $ -1.99 | $416.00 | $413.01 | 1,200 |
| 09:44 AM | $415.00 | Up $0.81 | $415.00 | $414.63 | 300 |
| 09:41 AM | $414.19 | Up $0.59 | $414.19 | $413.99 | 600 |
| 09:41 AM | $414.19 | Up $0.00 | $414.19 | $413.99 | 0 |
| 09:41 AM | $414.19 | Up $0.00 | $414.19 | $413.99 | 0 |
| 09:40 AM | $413.60 | Down $ -0.77 | $414.00 | $412.93 | 900 |
| 09:39 AM | $414.37 | Up $0.37 | $415.00 | $414.36 | 300 |
| 09:38 AM | $414.00 | Down $ -1.10 | $415.00 | $414.00 | 600 |
| 09:37 AM | $415.10 | Up $1.17 | $415.10 | $415.10 | 100 |
| 09:36 AM | $413.93 | Down $ -1.05 | $415.33 | $413.68 | 700 |
| 09:35 AM | $414.98 | Up $2.77 | $415.00 | $411.00 | 1,500 |
| 09:34 AM | $412.21 | Down $ -0.19 | $412.21 | $411.35 | 1,000 |
| 09:33 AM | $412.40 | Up $0.25 | $412.40 | $411.87 | 800 |
| 09:32 AM | $412.15 | Down $ -2.90 | $414.01 | $412.11 | 2,400 |
| 09:31 AM | $415.05 | Up $1.05 | $415.05 | $414.05 | 400 |
| 09:30 AM | $414.00 | Down $ -2.59 | $416.10 | $414.00 | 2,500 |
| Previous close | $416.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table