Find a quote

CELESTICA INC

217.78 Down -0.34 (-0.16 %)

Delayed : 2025/07/04 17:40:00

  • Previous close $218.12
  • Opening $217.66
  • Today High $219.48
  • Today Low $216.64
  • Price Bid $217.70
  • Price Ask $217.70
  • 52 Weeks High $219.48
  • 52 Weeks Low $55.10
  • Size Bid 9
  • Size Ask 2
  • Volume 138,434

Intraday history

Hour Last Change High Low Volume
04:00 PM $217.78 Down $ -0.07 $217.78 $217.78 6,700
03:59 PM $217.85 Up $0.28 $217.85 $217.55 3,800
03:58 PM $217.57 Down $ -0.10 $217.65 $217.57 900
03:57 PM $217.67 Down $ -0.02 $217.69 $217.62 300
03:56 PM $217.69 Up $0.12 $217.69 $217.54 1,000
03:55 PM $217.57 Down $ -0.01 $217.64 $217.57 600
03:54 PM $217.58 Down $ -0.05 $217.64 $217.58 200
03:53 PM $217.63 Down $ -0.17 $217.68 $217.63 900
03:52 PM $217.80 Up $0.00 $217.80 $217.80 100
03:51 PM $217.80 Up $0.12 $217.80 $217.75 300
03:50 PM $217.68 Up $0.08 $217.72 $217.61 700
03:49 PM $217.60 Down $ -0.02 $217.65 $217.53 800
03:48 PM $217.62 Down $ -0.08 $217.65 $217.62 600
03:47 PM $217.70 Up $0.00 $217.76 $217.62 1,300
03:45 PM $217.70 Up $0.17 $217.70 $217.56 500
03:45 PM $217.70 Up $0.00 $217.70 $217.56 0
03:44 PM $217.53 Up $0.13 $217.57 $217.42 1,300
03:41 PM $217.40 Up $0.03 $217.40 $217.34 300
03:41 PM $217.40 Up $0.00 $217.40 $217.34 0
03:41 PM $217.40 Up $0.00 $217.40 $217.34 0
03:39 PM $217.37 Down $ -0.03 $217.38 $217.37 400
03:39 PM $217.37 Up $0.00 $217.38 $217.37 0
03:34 PM $217.40 Up $0.05 $217.40 $217.40 400
03:34 PM $217.40 Up $0.00 $217.40 $217.40 0
03:34 PM $217.40 Up $0.00 $217.40 $217.40 0
03:34 PM $217.40 Up $0.00 $217.40 $217.40 0
03:34 PM $217.40 Up $0.00 $217.40 $217.40 0
03:33 PM $217.35 Up $0.07 $217.35 $217.35 500
03:31 PM $217.28 Down $ -0.04 $217.32 $217.28 300
03:31 PM $217.28 Up $0.00 $217.32 $217.28 0
03:26 PM $217.32 Up $0.07 $217.32 $217.32 100
03:26 PM $217.32 Up $0.00 $217.32 $217.32 0
03:26 PM $217.32 Up $0.00 $217.32 $217.32 0
03:26 PM $217.32 Up $0.00 $217.32 $217.32 0
03:26 PM $217.32 Up $0.00 $217.32 $217.32 0
03:25 PM $217.25 Down $ -0.05 $217.25 $217.25 100
03:24 PM $217.30 Up $0.27 $217.30 $217.09 900
03:22 PM $217.03 Down $ -0.12 $217.09 $217.03 1,300
03:22 PM $217.03 Up $0.00 $217.09 $217.03 0
03:15 PM $217.15 Up $0.04 $217.15 $217.08 400
03:15 PM $217.15 Up $0.00 $217.15 $217.08 0
03:15 PM $217.15 Up $0.00 $217.15 $217.08 0
03:15 PM $217.15 Up $0.00 $217.15 $217.08 0
03:15 PM $217.15 Up $0.00 $217.15 $217.08 0
03:15 PM $217.15 Up $0.00 $217.15 $217.08 0
03:15 PM $217.15 Up $0.00 $217.15 $217.08 0
03:10 PM $217.11 Down $ -0.03 $217.12 $217.11 500
03:10 PM $217.11 Up $0.00 $217.12 $217.11 0
03:10 PM $217.11 Up $0.00 $217.12 $217.11 0
03:10 PM $217.11 Up $0.00 $217.12 $217.11 0
03:10 PM $217.11 Up $0.00 $217.12 $217.11 0
03:08 PM $217.14 Down $ -0.15 $217.23 $217.14 500
03:08 PM $217.14 Up $0.00 $217.23 $217.14 0
03:06 PM $217.29 Down $ -0.03 $217.32 $217.29 300
03:06 PM $217.29 Up $0.00 $217.32 $217.29 0
03:00 PM $217.32 Down $ -0.08 $217.32 $217.32 100
03:00 PM $217.32 Up $0.00 $217.32 $217.32 0
03:00 PM $217.32 Up $0.00 $217.32 $217.32 0
03:00 PM $217.32 Up $0.00 $217.32 $217.32 0
03:00 PM $217.32 Up $0.00 $217.32 $217.32 0
03:00 PM $217.32 Up $0.00 $217.32 $217.32 0
02:56 PM $217.40 Up $0.11 $217.40 $217.29 600
02:56 PM $217.40 Up $0.00 $217.40 $217.29 0
02:56 PM $217.40 Up $0.00 $217.40 $217.29 0
02:56 PM $217.40 Up $0.00 $217.40 $217.29 0
02:50 PM $217.29 Up $0.07 $217.29 $217.29 300
02:50 PM $217.29 Up $0.00 $217.29 $217.29 0
02:50 PM $217.29 Up $0.00 $217.29 $217.29 0
02:50 PM $217.29 Up $0.00 $217.29 $217.29 0
02:50 PM $217.29 Up $0.00 $217.29 $217.29 0
02:50 PM $217.29 Up $0.00 $217.29 $217.29 0
02:49 PM $217.22 Down $ -0.05 $217.28 $217.22 600
02:45 PM $217.27 Up $0.13 $217.27 $217.23 500
02:45 PM $217.27 Up $0.00 $217.27 $217.23 0
02:45 PM $217.27 Up $0.00 $217.27 $217.23 0
02:45 PM $217.27 Up $0.00 $217.27 $217.23 0
02:40 PM $217.14 Down $ -0.06 $217.14 $217.13 300
02:40 PM $217.14 Up $0.00 $217.14 $217.13 0
02:40 PM $217.14 Up $0.00 $217.14 $217.13 0
02:40 PM $217.14 Up $0.00 $217.14 $217.13 0
02:40 PM $217.14 Up $0.00 $217.14 $217.13 0
02:38 PM $217.20 Down $ -0.13 $217.29 $217.20 1,100
02:38 PM $217.20 Up $0.00 $217.29 $217.20 0
02:34 PM $217.33 Up $0.07 $217.33 $217.33 100
02:34 PM $217.33 Up $0.00 $217.33 $217.33 0
02:34 PM $217.33 Up $0.00 $217.33 $217.33 0
02:34 PM $217.33 Up $0.00 $217.33 $217.33 0
02:26 PM $217.26 Up $0.08 $217.38 $217.26 300
02:26 PM $217.26 Up $0.00 $217.38 $217.26 0
02:26 PM $217.26 Up $0.00 $217.38 $217.26 0
02:26 PM $217.26 Up $0.00 $217.38 $217.26 0
02:26 PM $217.26 Up $0.00 $217.38 $217.26 0
02:26 PM $217.26 Up $0.00 $217.38 $217.26 0
02:26 PM $217.26 Up $0.00 $217.38 $217.26 0
02:26 PM $217.26 Up $0.00 $217.38 $217.26 0
02:22 PM $217.18 Down $ -0.04 $217.19 $217.18 300
02:22 PM $217.18 Up $0.00 $217.19 $217.18 0
02:22 PM $217.18 Up $0.00 $217.19 $217.18 0
02:22 PM $217.18 Up $0.00 $217.19 $217.18 0
02:15 PM $217.22 Up $0.00 $217.22 $217.22 300
02:15 PM $217.22 Up $0.00 $217.22 $217.22 0
02:15 PM $217.22 Up $0.00 $217.22 $217.22 0
02:15 PM $217.22 Up $0.00 $217.22 $217.22 0
02:15 PM $217.22 Up $0.00 $217.22 $217.22 0
02:15 PM $217.22 Up $0.00 $217.22 $217.22 0
02:15 PM $217.22 Up $0.00 $217.22 $217.22 0
02:13 PM $217.22 Up $0.09 $217.22 $217.17 300
02:13 PM $217.22 Up $0.00 $217.22 $217.17 0
02:12 PM $217.13 Down $ -0.08 $217.15 $217.07 600
02:11 PM $217.21 Down $ -0.19 $217.33 $217.21 1,100
02:10 PM $217.40 Up $0.01 $217.40 $217.37 900
02:00 PM $217.39 Down $ -0.06 $217.39 $217.39 100
02:00 PM $217.39 Up $0.00 $217.39 $217.39 0
02:00 PM $217.39 Up $0.00 $217.39 $217.39 0
02:00 PM $217.39 Up $0.00 $217.39 $217.39 0
02:00 PM $217.39 Up $0.00 $217.39 $217.39 0
02:00 PM $217.39 Up $0.00 $217.39 $217.39 0
02:00 PM $217.39 Up $0.00 $217.39 $217.39 0
02:00 PM $217.39 Up $0.00 $217.39 $217.39 0
02:00 PM $217.39 Up $0.00 $217.39 $217.39 0
02:00 PM $217.39 Up $0.00 $217.39 $217.39 0
01:55 PM $217.45 Up $0.09 $217.45 $217.43 700
01:55 PM $217.45 Up $0.00 $217.45 $217.43 0
01:55 PM $217.45 Up $0.00 $217.45 $217.43 0
01:55 PM $217.45 Up $0.00 $217.45 $217.43 0
01:55 PM $217.45 Up $0.00 $217.45 $217.43 0
01:46 PM $217.36 Down $ -0.01 $217.36 $217.36 100
01:46 PM $217.36 Up $0.00 $217.36 $217.36 0
01:46 PM $217.36 Up $0.00 $217.36 $217.36 0
01:46 PM $217.36 Up $0.00 $217.36 $217.36 0
01:46 PM $217.36 Up $0.00 $217.36 $217.36 0
01:46 PM $217.36 Up $0.00 $217.36 $217.36 0
01:46 PM $217.36 Up $0.00 $217.36 $217.36 0
01:46 PM $217.36 Up $0.00 $217.36 $217.36 0
01:46 PM $217.36 Up $0.00 $217.36 $217.36 0
01:45 PM $217.37 Up $0.00 $217.37 $217.37 100
01:43 PM $217.37 Down $ -0.13 $217.44 $217.37 300
01:43 PM $217.37 Up $0.00 $217.44 $217.37 0
01:42 PM $217.50 Up $0.10 $217.50 $217.50 100
01:39 PM $217.40 Down $ -0.12 $217.45 $217.40 800
01:39 PM $217.40 Up $0.00 $217.45 $217.40 0
01:39 PM $217.40 Up $0.00 $217.45 $217.40 0
01:37 PM $217.52 Down $ -0.07 $217.52 $217.52 300
01:37 PM $217.52 Up $0.00 $217.52 $217.52 0
01:36 PM $217.59 Down $ -0.01 $217.70 $217.52 2,700
01:29 PM $217.60 Up $0.09 $217.60 $217.59 400
01:29 PM $217.60 Up $0.00 $217.60 $217.59 0
01:29 PM $217.60 Up $0.00 $217.60 $217.59 0
01:29 PM $217.60 Up $0.00 $217.60 $217.59 0
01:29 PM $217.60 Up $0.00 $217.60 $217.59 0
01:29 PM $217.60 Up $0.00 $217.60 $217.59 0
01:29 PM $217.60 Up $0.00 $217.60 $217.59 0
01:22 PM $217.51 Down $ -0.07 $217.51 $217.51 100
01:22 PM $217.51 Up $0.00 $217.51 $217.51 0
01:22 PM $217.51 Up $0.00 $217.51 $217.51 0
01:22 PM $217.51 Up $0.00 $217.51 $217.51 0
01:22 PM $217.51 Up $0.00 $217.51 $217.51 0
01:22 PM $217.51 Up $0.00 $217.51 $217.51 0
01:22 PM $217.51 Up $0.00 $217.51 $217.51 0
01:21 PM $217.58 Up $0.04 $217.58 $217.58 100
01:02 PM $217.54 Up $0.10 $217.54 $217.50 300
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
01:02 PM $217.54 Up $0.00 $217.54 $217.50 0
12:54 PM $217.44 Down $ -0.21 $217.56 $217.44 700
12:54 PM $217.44 Up $0.00 $217.56 $217.44 0
12:54 PM $217.44 Up $0.00 $217.56 $217.44 0
12:54 PM $217.44 Up $0.00 $217.56 $217.44 0
12:54 PM $217.44 Up $0.00 $217.56 $217.44 0
12:54 PM $217.44 Up $0.00 $217.56 $217.44 0
12:54 PM $217.44 Up $0.00 $217.56 $217.44 0
12:54 PM $217.44 Up $0.00 $217.56 $217.44 0
12:51 PM $217.65 Up $0.07 $217.65 $217.64 300
12:51 PM $217.65 Up $0.00 $217.65 $217.64 0
12:51 PM $217.65 Up $0.00 $217.65 $217.64 0
12:49 PM $217.58 Up $0.08 $217.58 $217.58 100
12:49 PM $217.58 Up $0.00 $217.58 $217.58 0
12:47 PM $217.50 Up $0.07 $217.50 $217.50 100
12:47 PM $217.50 Up $0.00 $217.50 $217.50 0
12:45 PM $217.43 Up $0.08 $217.43 $217.43 100
12:45 PM $217.43 Up $0.00 $217.43 $217.43 0
12:42 PM $217.35 Up $0.02 $217.42 $217.35 500
12:42 PM $217.35 Up $0.00 $217.42 $217.35 0
12:42 PM $217.35 Up $0.00 $217.42 $217.35 0
12:39 PM $217.33 Down $ -0.03 $217.33 $217.33 400
12:39 PM $217.33 Up $0.00 $217.33 $217.33 0
12:39 PM $217.33 Up $0.00 $217.33 $217.33 0
12:38 PM $217.36 Down $ -0.14 $217.42 $217.36 200
12:33 PM $217.50 Down $ -0.20 $217.63 $217.49 900
12:33 PM $217.50 Up $0.00 $217.63 $217.49 0
12:33 PM $217.50 Up $0.00 $217.63 $217.49 0
12:33 PM $217.50 Up $0.00 $217.63 $217.49 0
12:33 PM $217.50 Up $0.00 $217.63 $217.49 0
12:23 PM $217.70 Down $ -0.02 $217.71 $217.70 200
12:23 PM $217.70 Up $0.00 $217.71 $217.70 0
12:23 PM $217.70 Up $0.00 $217.71 $217.70 0
12:23 PM $217.70 Up $0.00 $217.71 $217.70 0
12:23 PM $217.70 Up $0.00 $217.71 $217.70 0
12:23 PM $217.70 Up $0.00 $217.71 $217.70 0
12:23 PM $217.70 Up $0.00 $217.71 $217.70 0
12:23 PM $217.70 Up $0.00 $217.71 $217.70 0
12:23 PM $217.70 Up $0.00 $217.71 $217.70 0
12:23 PM $217.70 Up $0.00 $217.71 $217.70 0
12:21 PM $217.72 Up $0.29 $217.87 $217.48 2,300
12:21 PM $217.72 Up $0.00 $217.87 $217.48 0
12:19 PM $217.43 Down $ -0.26 $217.70 $217.43 4,600
12:19 PM $217.43 Up $0.00 $217.70 $217.43 0
12:10 PM $217.69 Up $0.07 $217.69 $217.69 100
12:10 PM $217.69 Up $0.00 $217.69 $217.69 0
12:10 PM $217.69 Up $0.00 $217.69 $217.69 0
12:10 PM $217.69 Up $0.00 $217.69 $217.69 0
12:10 PM $217.69 Up $0.00 $217.69 $217.69 0
12:10 PM $217.69 Up $0.00 $217.69 $217.69 0
12:10 PM $217.69 Up $0.00 $217.69 $217.69 0
12:10 PM $217.69 Up $0.00 $217.69 $217.69 0
12:10 PM $217.69 Up $0.00 $217.69 $217.69 0
12:09 PM $217.62 Down $ -0.06 $217.68 $217.62 300
12:06 PM $217.68 Up $0.07 $217.68 $217.67 400
12:06 PM $217.68 Up $0.00 $217.68 $217.67 0
12:06 PM $217.68 Up $0.00 $217.68 $217.67 0
12:04 PM $217.61 Up $0.03 $217.61 $217.61 100
12:04 PM $217.61 Up $0.00 $217.61 $217.61 0
12:03 PM $217.58 Down $ -0.11 $217.60 $217.58 300
12:01 PM $217.69 Down $ -0.13 $217.75 $217.66 600
12:01 PM $217.69 Up $0.00 $217.75 $217.66 0
12:00 PM $217.82 Down $ -0.05 $217.82 $217.82 100
11:58 AM $217.87 Up $0.13 $217.87 $217.84 600
11:58 AM $217.87 Up $0.00 $217.87 $217.84 0
11:52 AM $217.74 Down $ -0.05 $217.74 $217.73 200
11:52 AM $217.74 Up $0.00 $217.74 $217.73 0
11:52 AM $217.74 Up $0.00 $217.74 $217.73 0
11:52 AM $217.74 Up $0.00 $217.74 $217.73 0
11:52 AM $217.74 Up $0.00 $217.74 $217.73 0
11:52 AM $217.74 Up $0.00 $217.74 $217.73 0
11:50 AM $217.79 Up $0.14 $217.79 $217.71 500
11:50 AM $217.79 Up $0.00 $217.79 $217.71 0
11:48 AM $217.65 Down $ -0.10 $217.66 $217.65 300
11:48 AM $217.65 Up $0.00 $217.66 $217.65 0
11:37 AM $217.75 Down $ -0.05 $217.79 $217.75 1,200
11:37 AM $217.75 Up $0.00 $217.79 $217.75 0
11:37 AM $217.75 Up $0.00 $217.79 $217.75 0
11:37 AM $217.75 Up $0.00 $217.79 $217.75 0
11:37 AM $217.75 Up $0.00 $217.79 $217.75 0
11:37 AM $217.75 Up $0.00 $217.79 $217.75 0
11:37 AM $217.75 Up $0.00 $217.79 $217.75 0
11:37 AM $217.75 Up $0.00 $217.79 $217.75 0
11:37 AM $217.75 Up $0.00 $217.79 $217.75 0
11:37 AM $217.75 Up $0.00 $217.79 $217.75 0
11:37 AM $217.75 Up $0.00 $217.79 $217.75 0
11:35 AM $217.80 Down $ -0.16 $217.86 $217.80 200
11:35 AM $217.80 Up $0.00 $217.86 $217.80 0
11:31 AM $217.96 Up $0.06 $217.96 $217.96 200
11:31 AM $217.96 Up $0.00 $217.96 $217.96 0
11:31 AM $217.96 Up $0.00 $217.96 $217.96 0
11:31 AM $217.96 Up $0.00 $217.96 $217.96 0
11:28 AM $217.90 Up $0.06 $218.00 $217.90 500
11:28 AM $217.90 Up $0.00 $218.00 $217.90 0
11:28 AM $217.90 Up $0.00 $218.00 $217.90 0
11:27 AM $217.84 Down $ -0.12 $217.97 $217.84 200
11:26 AM $217.96 Up $0.05 $217.96 $217.96 100
11:25 AM $217.91 Down $ -0.09 $218.04 $217.91 1,200
11:22 AM $218.00 Up $0.00 $218.27 $218.00 1,700
11:22 AM $218.00 Up $0.00 $218.27 $218.00 0
11:22 AM $218.00 Up $0.00 $218.27 $218.00 0
11:21 AM $218.00 Up $0.37 $218.00 $217.69 2,000
11:20 AM $217.63 Down $ -0.07 $217.64 $217.63 400
11:17 AM $217.70 Up $0.16 $217.70 $217.45 1,200
11:17 AM $217.70 Up $0.00 $217.70 $217.45 0
11:17 AM $217.70 Up $0.00 $217.70 $217.45 0
11:13 AM $217.54 Up $0.01 $217.54 $217.54 100
11:13 AM $217.54 Up $0.00 $217.54 $217.54 0
11:13 AM $217.54 Up $0.00 $217.54 $217.54 0
11:13 AM $217.54 Up $0.00 $217.54 $217.54 0
11:11 AM $217.53 Up $0.16 $217.54 $217.39 900
11:11 AM $217.53 Up $0.00 $217.54 $217.39 0
11:09 AM $217.37 Up $0.06 $217.37 $217.37 100
11:09 AM $217.37 Up $0.00 $217.37 $217.37 0
11:08 AM $217.31 Down $ -0.06 $217.31 $217.31 100
11:04 AM $217.37 Up $0.02 $217.37 $217.28 500
11:04 AM $217.37 Up $0.00 $217.37 $217.28 0
11:04 AM $217.37 Up $0.00 $217.37 $217.28 0
11:04 AM $217.37 Up $0.00 $217.37 $217.28 0
11:00 AM $217.35 Up $0.01 $217.35 $217.35 200
11:00 AM $217.35 Up $0.00 $217.35 $217.35 0
11:00 AM $217.35 Up $0.00 $217.35 $217.35 0
11:00 AM $217.35 Up $0.00 $217.35 $217.35 0
10:58 AM $217.34 Up $0.01 $217.34 $217.22 300
10:58 AM $217.34 Up $0.00 $217.34 $217.22 0
10:56 AM $217.33 Down $ -0.03 $217.34 $217.29 600
10:56 AM $217.33 Up $0.00 $217.34 $217.29 0
10:52 AM $217.36 Up $0.09 $217.36 $217.22 800
10:52 AM $217.36 Up $0.00 $217.36 $217.22 0
10:52 AM $217.36 Up $0.00 $217.36 $217.22 0
10:52 AM $217.36 Up $0.00 $217.36 $217.22 0
10:51 AM $217.27 Down $ -0.05 $217.27 $217.20 400
10:48 AM $217.32 Down $ -0.11 $217.43 $217.21 1,100
10:48 AM $217.32 Up $0.00 $217.43 $217.21 0
10:48 AM $217.32 Up $0.00 $217.43 $217.21 0
10:46 AM $217.43 Down $ -0.07 $217.43 $217.43 200
10:46 AM $217.43 Up $0.00 $217.43 $217.43 0
10:45 AM $217.50 Up $0.05 $217.50 $217.50 200
10:44 AM $217.45 Up $0.18 $217.45 $217.34 400
10:43 AM $217.27 Up $0.35 $217.28 $217.14 1,000
10:40 AM $216.92 Up $0.11 $216.92 $216.70 3,700
10:40 AM $216.92 Up $0.00 $216.92 $216.70 0
10:40 AM $216.92 Up $0.00 $216.92 $216.70 0
10:37 AM $216.81 Up $0.12 $216.81 $216.75 1,300
10:37 AM $216.81 Up $0.00 $216.81 $216.75 0
10:37 AM $216.81 Up $0.00 $216.81 $216.75 0
10:36 AM $216.69 Down $ -0.10 $216.69 $216.69 200
10:35 AM $216.79 Down $ -0.16 $216.79 $216.64 1,200
10:34 AM $216.95 Down $ -0.01 $217.03 $216.95 500
10:33 AM $216.96 Down $ -0.19 $217.21 $216.96 900
10:31 AM $217.15 Up $0.11 $217.15 $217.02 400
10:31 AM $217.15 Up $0.00 $217.15 $217.02 0
10:30 AM $217.04 Down $ -0.24 $217.20 $216.83 6,700
10:29 AM $217.28 Down $ -0.10 $217.30 $217.28 200
10:28 AM $217.38 Down $ -0.15 $217.43 $217.30 1,300
10:27 AM $217.53 Up $0.01 $217.57 $217.50 400
10:26 AM $217.52 Down $ -0.26 $217.76 $217.52 2,500
10:23 AM $217.78 Down $ -0.08 $217.78 $217.78 100
10:23 AM $217.78 Up $0.00 $217.78 $217.78 0
10:23 AM $217.78 Up $0.00 $217.78 $217.78 0
10:21 AM $217.86 Up $0.09 $217.98 $217.84 800
10:21 AM $217.86 Up $0.00 $217.98 $217.84 0
10:20 AM $217.77 Down $ -0.15 $217.85 $217.77 200
10:19 AM $217.92 Down $ -0.17 $218.03 $217.92 400
10:18 AM $218.09 Up $0.03 $218.21 $218.09 700
10:17 AM $218.06 Up $0.07 $218.06 $218.06 100
10:16 AM $217.99 Up $0.10 $217.99 $217.75 1,000
10:12 AM $217.89 Down $ -0.07 $217.95 $217.65 1,000
10:12 AM $217.89 Up $0.00 $217.95 $217.65 0
10:12 AM $217.89 Up $0.00 $217.95 $217.65 0
10:12 AM $217.89 Up $0.00 $217.95 $217.65 0
10:10 AM $217.96 Up $0.13 $218.05 $217.90 400
10:10 AM $217.96 Up $0.00 $218.05 $217.90 0
10:07 AM $217.83 Up $0.06 $217.83 $217.69 400
10:07 AM $217.83 Up $0.00 $217.83 $217.69 0
10:07 AM $217.83 Up $0.00 $217.83 $217.69 0
10:06 AM $217.77 Down $ -0.15 $217.91 $217.77 1,100
10:05 AM $217.92 Up $0.25 $217.92 $217.50 2,600
10:04 AM $217.67 Down $ -0.13 $217.67 $217.67 100
10:03 AM $217.80 Up $0.22 $217.80 $217.65 600
10:01 AM $217.58 Down $ -0.22 $217.73 $217.58 400
10:01 AM $217.58 Up $0.00 $217.73 $217.58 0
09:59 AM $217.80 Up $0.04 $217.93 $217.66 900
09:59 AM $217.80 Up $0.00 $217.93 $217.66 0
09:56 AM $217.76 Down $ -0.64 $218.15 $217.76 500
09:56 AM $217.76 Up $0.00 $218.15 $217.76 0
09:56 AM $217.76 Up $0.00 $218.15 $217.76 0
09:55 AM $218.40 Up $0.00 $218.40 $218.40 200
09:54 AM $218.40 Down $ -0.11 $218.44 $218.33 600
09:53 AM $218.51 Up $0.21 $218.51 $218.37 300
09:52 AM $218.30 Up $0.08 $218.30 $218.22 200
09:50 AM $218.22 Up $0.47 $218.22 $218.22 100
09:50 AM $218.22 Up $0.00 $218.22 $218.22 0
09:49 AM $217.75 Up $0.22 $218.50 $217.61 1,500
09:48 AM $217.53 Down $ -0.47 $217.93 $217.07 6,300
09:47 AM $218.00 Down $ -0.25 $218.18 $218.00 200
09:45 AM $218.25 Up $0.29 $218.84 $218.00 700
09:45 AM $218.25 Up $0.00 $218.84 $218.00 0
09:44 AM $217.96 Up $0.44 $217.96 $217.28 1,000
09:43 AM $217.52 Down $ -0.08 $218.14 $217.52 1,500
09:41 AM $217.60 Up $0.28 $217.60 $217.39 700
09:41 AM $217.60 Up $0.00 $217.60 $217.39 0
09:40 AM $217.32 Down $ -1.28 $218.79 $217.01 7,000
09:39 AM $218.60 Up $0.00 $218.60 $218.30 3,600
09:38 AM $218.60 Down $ -0.88 $219.00 $218.51 1,000
09:37 AM $219.48 Up $0.49 $219.48 $218.85 1,300
09:36 AM $218.99 Down $ -0.01 $218.99 $218.49 300
09:35 AM $219.00 Up $0.58 $219.00 $218.30 1,000
09:34 AM $218.42 Up $1.13 $218.42 $217.91 800
09:31 AM $217.29 Up $0.29 $217.29 $216.82 200
09:31 AM $217.29 Up $0.00 $217.29 $216.82 0
09:31 AM $217.29 Up $0.00 $217.29 $216.82 0
09:30 AM $217.00 Down $ -1.12 $218.23 $217.00 4,700
Previous close $218.12

One month history

Date Closing Opening High Low Volume
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
19/06/2025 $187.94 $188.65 $188.77 $187.25 162,900
18/06/2025 $186.74 $184.82 $187.09 $183.81 556,500
17/06/2025 $180.61 $179.94 $181.31 $178.19 316,600
16/06/2025 $174.13 $174.87 $176.85 $173.60 568,800
13/06/2025 $170.26 $175.59 $175.59 $169.56 427,500
12/06/2025 $177.93 $177.13 $179.21 $176.52 432,300
11/06/2025 $174.50 $175.48 $176.89 $172.86 550,300
10/06/2025 $166.12 $162.85 $166.28 $161.40 512,500
09/06/2025 $167.83 $165.50 $168.40 $164.90 520,800
06/06/2025 $165.52 $164.53 $166.24 $164.00 210,000
05/06/2025 $163.08 $166.31 $166.33 $162.04 247,800
04/06/2025 $163.93 $163.28 $164.20 $161.47 336,200
03/06/2025 $166.56 $164.06 $166.77 $163.35 332,100
02/06/2025 $159.81 $157.12 $160.24 $156.84 222,900
30/05/2025 $158.92 $154.28 $158.92 $152.56 1,790,700
29/05/2025 $160.74 $160.99 $161.70 $159.11 219,200
28/05/2025 $163.51 $161.77 $165.07 $161.77 292,500
27/05/2025 $164.24 $166.34 $166.34 $162.11 386,000
26/05/2025 $169.21 $168.48 $170.34 $168.47 123,600
23/05/2025 $163.99 $164.19 $166.45 $162.98 332,400
Graphs are not available, please refer to the detailed table