Find a quote
CELESTICA INC
467.12 Up 14.86 (3.18 %)
Delayed : 2026/01/29 04:15:34
- Previous close $452.26
- Opening $465.00
- Today High $477.27
- Today Low $447.00
- Price Bid $466.13
- Price Ask $466.13
- 52 Weeks High $512.83
- 52 Weeks Low $82.66
- Size Bid 4
- Size Ask 1
- Volume 878,723
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $467.12 | Down $ -0.11 | $467.12 | $467.12 | 210,100 |
| 03:59 PM | $467.23 | Down $ -0.97 | $468.64 | $466.71 | 16,200 |
| 03:58 PM | $468.20 | Down $ -1.03 | $468.98 | $468.20 | 4,100 |
| 03:57 PM | $469.23 | Up $2.73 | $469.59 | $466.44 | 15,800 |
| 03:56 PM | $466.50 | Down $ -0.21 | $467.00 | $465.50 | 8,500 |
| 03:55 PM | $466.72 | Down $ -1.39 | $467.60 | $466.25 | 5,000 |
| 03:54 PM | $468.10 | Up $0.10 | $468.21 | $467.45 | 3,500 |
| 03:53 PM | $468.00 | Up $0.55 | $468.00 | $467.45 | 2,900 |
| 03:52 PM | $467.45 | Up $0.16 | $467.54 | $466.75 | 4,000 |
| 03:51 PM | $467.29 | Down $ -0.36 | $467.84 | $467.29 | 1,000 |
| 03:50 PM | $467.65 | Down $ -0.33 | $467.65 | $465.95 | 3,000 |
| 03:49 PM | $467.98 | Up $0.09 | $468.22 | $467.65 | 3,100 |
| 03:48 PM | $467.89 | Up $0.89 | $467.89 | $466.82 | 1,300 |
| 03:47 PM | $467.00 | Up $0.56 | $467.00 | $466.17 | 2,600 |
| 03:46 PM | $466.44 | Up $0.23 | $466.50 | $466.13 | 1,000 |
| 03:45 PM | $466.21 | Up $0.15 | $466.44 | $465.60 | 1,600 |
| 03:44 PM | $466.06 | Down $ -0.47 | $466.06 | $465.37 | 1,500 |
| 03:43 PM | $466.53 | Down $ -0.08 | $466.55 | $466.53 | 200 |
| 03:42 PM | $466.61 | Up $0.37 | $466.61 | $465.79 | 2,300 |
| 03:41 PM | $466.24 | Down $ -0.96 | $467.00 | $466.24 | 1,400 |
| 03:40 PM | $467.20 | Down $ -0.06 | $467.20 | $466.85 | 1,200 |
| 03:39 PM | $467.26 | Down $ -0.34 | $467.26 | $466.75 | 1,400 |
| 03:38 PM | $467.60 | Down $ -1.20 | $468.80 | $467.60 | 1,200 |
| 03:37 PM | $468.80 | Up $0.55 | $468.80 | $468.55 | 700 |
| 03:36 PM | $468.25 | Down $ -0.65 | $468.25 | $468.25 | 100 |
| 03:35 PM | $468.90 | Up $2.11 | $468.90 | $467.00 | 3,400 |
| 03:34 PM | $466.79 | Down $ -0.21 | $466.93 | $466.79 | 700 |
| 03:33 PM | $467.00 | Down $ -0.06 | $467.00 | $466.49 | 1,500 |
| 03:32 PM | $467.06 | Up $0.29 | $467.27 | $467.06 | 400 |
| 03:31 PM | $466.77 | Down $ -0.42 | $467.46 | $466.77 | 1,800 |
| 03:30 PM | $467.19 | Down $ -0.45 | $467.65 | $467.19 | 400 |
| 03:29 PM | $467.64 | Down $ -0.17 | $467.82 | $466.99 | 900 |
| 03:28 PM | $467.81 | Down $ -0.74 | $468.00 | $467.66 | 900 |
| 03:27 PM | $468.55 | Up $0.17 | $468.75 | $468.55 | 800 |
| 03:26 PM | $468.38 | Down $ -0.15 | $468.62 | $468.38 | 200 |
| 03:25 PM | $468.53 | Up $0.22 | $468.53 | $467.89 | 800 |
| 03:24 PM | $468.31 | Up $0.40 | $468.31 | $467.71 | 1,000 |
| 03:23 PM | $467.91 | Up $0.05 | $468.00 | $467.87 | 1,000 |
| 03:22 PM | $467.87 | Down $ -0.66 | $468.11 | $467.50 | 400 |
| 03:21 PM | $468.53 | Up $0.34 | $468.66 | $468.30 | 2,600 |
| 03:20 PM | $468.19 | Up $0.15 | $468.58 | $468.06 | 900 |
| 03:19 PM | $468.04 | Down $ -0.05 | $468.04 | $468.00 | 200 |
| 03:18 PM | $468.09 | Up $0.21 | $468.09 | $467.63 | 900 |
| 03:17 PM | $467.88 | Up $0.50 | $468.19 | $467.47 | 1,400 |
| 03:16 PM | $467.38 | Down $ -0.51 | $467.91 | $467.38 | 1,400 |
| 03:15 PM | $467.89 | Down $ -1.38 | $468.93 | $467.75 | 3,300 |
| 03:14 PM | $469.27 | Up $0.52 | $469.27 | $468.79 | 700 |
| 03:13 PM | $468.75 | Down $ -1.25 | $469.43 | $468.75 | 900 |
| 03:12 PM | $470.00 | Down $ -0.15 | $470.25 | $470.00 | 3,000 |
| 03:11 PM | $470.15 | Up $0.20 | $470.15 | $469.45 | 5,400 |
| 03:10 PM | $469.95 | Up $1.25 | $469.95 | $468.76 | 3,200 |
| 03:09 PM | $468.70 | Up $0.48 | $468.70 | $467.52 | 1,800 |
| 03:08 PM | $468.22 | Down $ -0.23 | $468.52 | $467.77 | 900 |
| 03:07 PM | $468.45 | Up $0.16 | $468.45 | $468.45 | 100 |
| 03:06 PM | $468.29 | Down $ -0.21 | $469.00 | $468.29 | 2,600 |
| 03:05 PM | $468.50 | Up $0.73 | $468.50 | $467.79 | 3,100 |
| 03:04 PM | $467.77 | Up $1.90 | $467.77 | $466.39 | 1,200 |
| 03:03 PM | $465.87 | Down $ -0.28 | $466.48 | $465.87 | 500 |
| 03:02 PM | $466.16 | Up $0.01 | $466.36 | $465.83 | 700 |
| 03:01 PM | $466.14 | Up $0.53 | $466.14 | $465.46 | 1,600 |
| 03:00 PM | $465.61 | Up $0.76 | $465.61 | $464.79 | 1,400 |
| 02:59 PM | $464.85 | Down $ -2.05 | $466.58 | $464.85 | 1,700 |
| 02:58 PM | $466.90 | Down $ -0.30 | $467.25 | $466.90 | 900 |
| 02:57 PM | $467.20 | Up $0.20 | $467.20 | $466.23 | 3,200 |
| 02:55 PM | $467.00 | Up $0.06 | $467.00 | $466.89 | 700 |
| 02:55 PM | $467.00 | Up $0.00 | $467.00 | $466.89 | 0 |
| 02:54 PM | $466.94 | Up $0.94 | $467.00 | $465.94 | 2,200 |
| 02:53 PM | $466.00 | Down $ -0.28 | $466.00 | $465.83 | 200 |
| 02:52 PM | $466.28 | Up $0.47 | $466.28 | $465.94 | 900 |
| 02:51 PM | $465.81 | Down $ -0.19 | $466.25 | $465.81 | 400 |
| 02:50 PM | $466.00 | Up $0.63 | $466.00 | $465.54 | 1,900 |
| 02:49 PM | $465.37 | Up $0.70 | $465.37 | $464.44 | 1,500 |
| 02:48 PM | $464.67 | Up $0.67 | $465.18 | $464.38 | 1,100 |
| 02:47 PM | $464.00 | Down $ -0.80 | $465.12 | $464.00 | 1,000 |
| 02:46 PM | $464.80 | Down $ -0.05 | $465.86 | $464.26 | 1,500 |
| 02:45 PM | $464.85 | Down $ -0.19 | $465.85 | $464.85 | 1,100 |
| 02:44 PM | $465.04 | Down $ -0.03 | $465.81 | $465.04 | 1,100 |
| 02:43 PM | $465.07 | Down $ -0.95 | $466.20 | $465.00 | 1,500 |
| 02:42 PM | $466.02 | Up $0.38 | $466.42 | $465.47 | 1,400 |
| 02:41 PM | $465.64 | Down $ -0.21 | $466.42 | $465.51 | 1,300 |
| 02:40 PM | $465.85 | Down $ -0.33 | $466.87 | $465.85 | 1,800 |
| 02:39 PM | $466.18 | Up $0.38 | $466.66 | $465.58 | 1,500 |
| 02:38 PM | $465.80 | Down $ -0.42 | $466.66 | $465.29 | 2,400 |
| 02:37 PM | $466.22 | Up $2.92 | $467.10 | $463.75 | 5,400 |
| 02:36 PM | $463.30 | Down $ -0.03 | $465.00 | $463.30 | 2,200 |
| 02:35 PM | $463.33 | Down $ -1.24 | $464.59 | $463.33 | 1,600 |
| 02:34 PM | $464.57 | Up $3.69 | $465.00 | $460.28 | 7,600 |
| 02:33 PM | $460.88 | Up $0.23 | $462.41 | $459.20 | 3,000 |
| 02:32 PM | $460.65 | Up $1.15 | $461.62 | $457.00 | 7,300 |
| 02:31 PM | $459.50 | Down $ -2.87 | $464.00 | $459.50 | 4,900 |
| 02:30 PM | $462.37 | Down $ -0.99 | $462.39 | $459.01 | 4,100 |
| 02:29 PM | $463.36 | Down $ -1.64 | $464.87 | $463.36 | 2,400 |
| 02:28 PM | $465.00 | Up $0.45 | $465.36 | $464.26 | 2,700 |
| 02:27 PM | $464.55 | Up $0.17 | $464.55 | $464.02 | 800 |
| 02:26 PM | $464.39 | Up $1.20 | $464.39 | $463.16 | 1,100 |
| 02:25 PM | $463.18 | Down $ -0.92 | $463.53 | $463.18 | 200 |
| 02:24 PM | $464.10 | Up $1.01 | $464.60 | $463.81 | 1,700 |
| 02:23 PM | $463.09 | Up $0.44 | $463.09 | $463.09 | 200 |
| 02:22 PM | $462.65 | Up $0.70 | $462.75 | $461.97 | 1,100 |
| 02:21 PM | $461.95 | Down $ -1.20 | $462.62 | $461.95 | 300 |
| 02:20 PM | $463.16 | Up $0.00 | $463.16 | $462.76 | 200 |
| 02:19 PM | $463.15 | Up $0.33 | $463.15 | $462.94 | 1,000 |
| 02:18 PM | $462.82 | Down $ -0.34 | $463.02 | $462.82 | 700 |
| 02:17 PM | $463.16 | Down $ -0.27 | $463.16 | $463.16 | 100 |
| 02:16 PM | $463.43 | Up $0.21 | $463.43 | $462.58 | 2,000 |
| 02:15 PM | $463.22 | Up $1.63 | $463.22 | $461.59 | 1,900 |
| 02:13 PM | $461.59 | Up $0.09 | $461.59 | $461.30 | 2,600 |
| 02:13 PM | $461.59 | Up $0.00 | $461.59 | $461.30 | 0 |
| 02:12 PM | $461.50 | Up $0.02 | $461.50 | $461.50 | 100 |
| 02:11 PM | $461.48 | Up $0.87 | $461.48 | $460.14 | 1,500 |
| 02:10 PM | $460.61 | Down $ -0.01 | $460.61 | $460.06 | 900 |
| 02:09 PM | $460.62 | Up $0.00 | $460.62 | $460.62 | 800 |
| 02:08 PM | $460.62 | Up $0.79 | $460.84 | $460.52 | 1,400 |
| 02:07 PM | $459.83 | Down $ -0.57 | $460.62 | $459.83 | 400 |
| 02:06 PM | $460.40 | Up $0.58 | $460.45 | $459.38 | 800 |
| 02:05 PM | $459.82 | Down $ -0.74 | $460.34 | $459.80 | 1,400 |
| 02:04 PM | $460.56 | Up $1.47 | $460.56 | $459.85 | 800 |
| 02:02 PM | $459.09 | Down $ -0.49 | $459.69 | $459.09 | 1,200 |
| 02:02 PM | $459.09 | Up $0.00 | $459.69 | $459.09 | 0 |
| 02:01 PM | $459.58 | Down $ -0.05 | $460.43 | $459.58 | 1,900 |
| 02:00 PM | $459.63 | Up $1.29 | $460.00 | $457.90 | 2,900 |
| 01:59 PM | $458.34 | Down $ -0.66 | $459.00 | $457.99 | 2,600 |
| 01:57 PM | $459.00 | Down $ -0.20 | $459.00 | $459.00 | 100 |
| 01:57 PM | $459.00 | Up $0.00 | $459.00 | $459.00 | 0 |
| 01:56 PM | $459.20 | Down $ -0.80 | $459.84 | $459.20 | 900 |
| 01:55 PM | $460.00 | Down $ -0.41 | $460.11 | $459.73 | 400 |
| 01:54 PM | $460.41 | Down $ -0.43 | $460.68 | $460.40 | 1,500 |
| 01:51 PM | $460.84 | Up $0.59 | $460.84 | $460.43 | 300 |
| 01:51 PM | $460.84 | Up $0.00 | $460.84 | $460.43 | 0 |
| 01:51 PM | $460.84 | Up $0.00 | $460.84 | $460.43 | 0 |
| 01:50 PM | $460.25 | Up $0.30 | $460.28 | $460.00 | 1,500 |
| 01:49 PM | $459.95 | Down $ -1.14 | $460.76 | $459.95 | 1,800 |
| 01:47 PM | $461.09 | Down $ -0.11 | $461.15 | $460.89 | 600 |
| 01:47 PM | $461.09 | Up $0.00 | $461.15 | $460.89 | 0 |
| 01:45 PM | $461.20 | Down $ -0.26 | $461.20 | $461.20 | 100 |
| 01:45 PM | $461.20 | Up $0.00 | $461.20 | $461.20 | 0 |
| 01:44 PM | $461.46 | Up $0.38 | $461.46 | $461.25 | 300 |
| 01:42 PM | $461.08 | Down $ -0.35 | $461.10 | $461.08 | 900 |
| 01:42 PM | $461.08 | Up $0.00 | $461.10 | $461.08 | 0 |
| 01:41 PM | $461.43 | Up $0.44 | $461.43 | $461.43 | 100 |
| 01:40 PM | $460.99 | Up $0.02 | $460.99 | $460.54 | 800 |
| 01:39 PM | $460.97 | Up $0.03 | $461.06 | $460.97 | 300 |
| 01:38 PM | $460.94 | Down $ -0.71 | $461.62 | $460.94 | 700 |
| 01:37 PM | $461.65 | Up $0.00 | $461.65 | $461.20 | 900 |
| 01:36 PM | $461.65 | Up $0.67 | $461.65 | $461.15 | 1,200 |
| 01:35 PM | $460.98 | Up $0.15 | $460.98 | $460.96 | 300 |
| 01:34 PM | $460.83 | Down $ -0.17 | $461.10 | $460.83 | 900 |
| 01:33 PM | $461.00 | Up $0.75 | $461.00 | $460.57 | 1,400 |
| 01:31 PM | $460.25 | Up $0.50 | $460.25 | $460.19 | 800 |
| 01:31 PM | $460.25 | Up $0.00 | $460.25 | $460.19 | 0 |
| 01:30 PM | $459.75 | Down $ -0.71 | $459.81 | $459.63 | 800 |
| 01:28 PM | $460.46 | Up $0.56 | $460.46 | $460.00 | 1,300 |
| 01:28 PM | $460.46 | Up $0.00 | $460.46 | $460.00 | 0 |
| 01:27 PM | $459.90 | Up $0.26 | $459.90 | $459.68 | 1,100 |
| 01:25 PM | $459.64 | Down $ -0.22 | $459.99 | $459.64 | 900 |
| 01:25 PM | $459.64 | Up $0.00 | $459.99 | $459.64 | 0 |
| 01:24 PM | $459.86 | Up $0.23 | $460.03 | $459.86 | 6,500 |
| 01:21 PM | $459.63 | Down $ -0.02 | $459.63 | $459.45 | 900 |
| 01:21 PM | $459.63 | Up $0.00 | $459.63 | $459.45 | 0 |
| 01:21 PM | $459.63 | Up $0.00 | $459.63 | $459.45 | 0 |
| 01:20 PM | $459.65 | Down $ -0.25 | $459.65 | $459.65 | 100 |
| 01:19 PM | $459.90 | Up $0.39 | $459.90 | $459.90 | 100 |
| 01:18 PM | $459.51 | Down $ -0.11 | $459.86 | $459.51 | 1,200 |
| 01:17 PM | $459.62 | Up $0.12 | $459.62 | $459.62 | 100 |
| 01:15 PM | $459.50 | Down $ -0.47 | $460.00 | $459.50 | 900 |
| 01:15 PM | $459.50 | Up $0.00 | $460.00 | $459.50 | 0 |
| 01:14 PM | $459.97 | Up $0.47 | $460.00 | $459.72 | 1,600 |
| 01:13 PM | $459.50 | Up $0.25 | $459.50 | $459.41 | 700 |
| 01:11 PM | $459.25 | Down $ -0.21 | $459.25 | $458.41 | 1,400 |
| 01:11 PM | $459.25 | Up $0.00 | $459.25 | $458.41 | 0 |
| 01:10 PM | $459.46 | Down $ -0.04 | $459.46 | $459.10 | 700 |
| 01:08 PM | $459.50 | Down $ -0.49 | $459.75 | $459.50 | 300 |
| 01:08 PM | $459.50 | Up $0.00 | $459.75 | $459.50 | 0 |
| 01:07 PM | $459.99 | Up $0.15 | $459.99 | $458.78 | 1,400 |
| 01:06 PM | $459.84 | Down $ -0.12 | $459.97 | $459.84 | 1,100 |
| 01:05 PM | $459.96 | Up $0.79 | $460.00 | $459.93 | 1,100 |
| 01:04 PM | $459.17 | Up $0.17 | $460.00 | $459.00 | 5,000 |
| 01:03 PM | $459.00 | Up $0.62 | $459.00 | $458.50 | 900 |
| 01:02 PM | $458.38 | Up $0.75 | $458.38 | $457.90 | 700 |
| 01:01 PM | $457.63 | Down $ -0.52 | $458.53 | $457.63 | 5,400 |
| 01:00 PM | $458.15 | Down $ -0.22 | $458.54 | $458.15 | 300 |
| 12:59 PM | $458.37 | Down $ -0.23 | $458.64 | $457.92 | 1,600 |
| 12:58 PM | $458.60 | Up $0.60 | $458.60 | $458.25 | 800 |
| 12:56 PM | $458.00 | Down $ -0.66 | $458.00 | $458.00 | 300 |
| 12:56 PM | $458.00 | Up $0.00 | $458.00 | $458.00 | 0 |
| 12:55 PM | $458.66 | Up $0.17 | $458.66 | $458.00 | 900 |
| 12:54 PM | $458.49 | Up $0.24 | $458.49 | $457.93 | 600 |
| 12:53 PM | $458.25 | Up $0.00 | $458.47 | $458.24 | 800 |
| 12:52 PM | $458.25 | Up $0.72 | $458.25 | $457.32 | 700 |
| 12:51 PM | $457.53 | Down $ -0.41 | $458.00 | $457.53 | 900 |
| 12:50 PM | $457.94 | Up $0.23 | $457.94 | $457.76 | 300 |
| 12:49 PM | $457.71 | Up $1.21 | $457.71 | $456.98 | 800 |
| 12:48 PM | $456.50 | Down $ -1.18 | $457.37 | $456.50 | 600 |
| 12:47 PM | $457.68 | Up $1.68 | $457.68 | $456.24 | 2,300 |
| 12:46 PM | $456.00 | Down $ -0.25 | $456.25 | $455.82 | 2,600 |
| 12:45 PM | $456.25 | Down $ -0.75 | $456.88 | $456.25 | 600 |
| 12:44 PM | $457.00 | Down $ -0.29 | $457.56 | $457.00 | 900 |
| 12:43 PM | $457.29 | Down $ -0.48 | $457.29 | $457.29 | 100 |
| 12:41 PM | $457.77 | Up $0.09 | $457.77 | $457.50 | 200 |
| 12:41 PM | $457.77 | Up $0.00 | $457.77 | $457.50 | 0 |
| 12:40 PM | $457.68 | Up $0.17 | $457.74 | $457.09 | 1,500 |
| 12:39 PM | $457.51 | Down $ -0.85 | $457.51 | $457.51 | 100 |
| 12:38 PM | $458.36 | Up $0.37 | $458.36 | $458.36 | 100 |
| 12:36 PM | $457.99 | Down $ -0.01 | $458.61 | $457.77 | 1,100 |
| 12:36 PM | $457.99 | Up $0.00 | $458.61 | $457.77 | 0 |
| 12:35 PM | $458.00 | Up $0.35 | $458.00 | $457.71 | 600 |
| 12:34 PM | $457.65 | Up $0.97 | $457.65 | $457.22 | 600 |
| 12:33 PM | $456.68 | Down $ -0.94 | $457.24 | $456.68 | 300 |
| 12:32 PM | $457.62 | Down $ -0.75 | $457.62 | $457.62 | 300 |
| 12:31 PM | $458.37 | Up $0.92 | $458.37 | $457.66 | 700 |
| 12:30 PM | $457.45 | Up $0.09 | $457.45 | $457.00 | 1,400 |
| 12:29 PM | $457.36 | Up $0.55 | $457.46 | $457.28 | 500 |
| 12:28 PM | $456.81 | Down $ -0.19 | $457.08 | $456.81 | 600 |
| 12:27 PM | $457.00 | Down $ -1.01 | $458.00 | $457.00 | 1,400 |
| 12:26 PM | $458.01 | Up $0.24 | $458.43 | $458.01 | 600 |
| 12:25 PM | $457.77 | Down $ -0.33 | $457.77 | $457.77 | 100 |
| 12:24 PM | $458.10 | Down $ -0.28 | $458.23 | $458.10 | 200 |
| 12:23 PM | $458.38 | Down $ -0.62 | $459.01 | $458.38 | 1,500 |
| 12:22 PM | $459.00 | Up $0.84 | $459.00 | $458.16 | 1,400 |
| 12:21 PM | $458.16 | Up $0.16 | $458.16 | $457.97 | 1,700 |
| 12:20 PM | $458.00 | Up $0.68 | $458.00 | $457.74 | 500 |
| 12:19 PM | $457.32 | Up $0.16 | $457.76 | $457.14 | 800 |
| 12:18 PM | $457.16 | Up $0.36 | $457.16 | $457.16 | 100 |
| 12:17 PM | $456.80 | Up $0.00 | $456.80 | $456.80 | 400 |
| 12:16 PM | $456.80 | Up $0.31 | $456.80 | $456.59 | 1,000 |
| 12:15 PM | $456.49 | Down $ -0.11 | $456.53 | $456.39 | 1,100 |
| 12:13 PM | $456.60 | Up $0.35 | $456.60 | $455.99 | 600 |
| 12:13 PM | $456.60 | Up $0.00 | $456.60 | $455.99 | 0 |
| 12:12 PM | $456.25 | Up $0.33 | $456.25 | $455.81 | 1,100 |
| 12:10 PM | $455.92 | Up $0.50 | $455.92 | $455.61 | 300 |
| 12:10 PM | $455.92 | Up $0.00 | $455.92 | $455.61 | 0 |
| 12:09 PM | $455.43 | Down $ -0.34 | $455.75 | $455.25 | 1,100 |
| 12:08 PM | $455.77 | Up $0.07 | $455.77 | $455.71 | 1,100 |
| 12:07 PM | $455.70 | Down $ -0.37 | $456.01 | $455.70 | 400 |
| 12:06 PM | $456.07 | Up $0.07 | $456.25 | $456.04 | 1,000 |
| 12:05 PM | $456.00 | Up $0.28 | $456.00 | $455.69 | 500 |
| 12:04 PM | $455.72 | Up $0.21 | $456.00 | $455.72 | 1,100 |
| 12:02 PM | $455.51 | Up $0.41 | $455.51 | $454.81 | 500 |
| 12:02 PM | $455.51 | Up $0.00 | $455.51 | $454.81 | 0 |
| 12:00 PM | $455.10 | Up $0.44 | $455.10 | $455.04 | 700 |
| 12:00 PM | $455.10 | Up $0.00 | $455.10 | $455.04 | 0 |
| 11:59 AM | $454.66 | Down $ -0.94 | $455.31 | $454.66 | 300 |
| 11:58 AM | $455.60 | Down $ -0.77 | $456.25 | $455.60 | 500 |
| 11:57 AM | $456.37 | Down $ -0.01 | $456.37 | $456.37 | 100 |
| 11:56 AM | $456.38 | Up $0.62 | $456.38 | $455.95 | 500 |
| 11:55 AM | $455.76 | Up $0.50 | $455.76 | $455.71 | 700 |
| 11:54 AM | $455.26 | Down $ -0.35 | $455.27 | $455.00 | 800 |
| 11:53 AM | $455.61 | Up $1.00 | $455.61 | $454.97 | 1,700 |
| 11:52 AM | $454.61 | Up $0.39 | $454.61 | $454.61 | 100 |
| 11:51 AM | $454.22 | Down $ -0.78 | $454.91 | $454.22 | 700 |
| 11:50 AM | $455.00 | Up $0.32 | $455.00 | $454.78 | 800 |
| 11:49 AM | $454.68 | Up $0.01 | $454.68 | $454.68 | 100 |
| 11:48 AM | $454.67 | Up $0.06 | $454.67 | $453.77 | 1,200 |
| 11:47 AM | $454.61 | Down $ -0.89 | $455.08 | $454.37 | 500 |
| 11:46 AM | $455.50 | Up $0.92 | $455.50 | $454.63 | 1,600 |
| 11:45 AM | $454.58 | Up $0.87 | $454.58 | $453.96 | 1,300 |
| 11:44 AM | $453.71 | Down $ -1.48 | $455.20 | $453.71 | 1,400 |
| 11:43 AM | $455.19 | Down $ -0.06 | $455.19 | $455.19 | 100 |
| 11:42 AM | $455.25 | Down $ -1.98 | $456.51 | $455.25 | 600 |
| 11:41 AM | $457.23 | Up $1.22 | $457.23 | $456.21 | 1,000 |
| 11:40 AM | $456.01 | Up $0.22 | $456.01 | $455.68 | 1,400 |
| 11:39 AM | $455.79 | Up $0.09 | $455.97 | $455.73 | 1,400 |
| 11:38 AM | $455.70 | Down $ -0.34 | $455.70 | $455.70 | 100 |
| 11:36 AM | $456.04 | Down $ -0.15 | $456.04 | $455.34 | 600 |
| 11:36 AM | $456.04 | Up $0.00 | $456.04 | $455.34 | 0 |
| 11:35 AM | $456.19 | Up $0.32 | $456.19 | $455.71 | 500 |
| 11:34 AM | $455.87 | Up $0.56 | $455.87 | $455.65 | 300 |
| 11:33 AM | $455.31 | Up $0.28 | $455.97 | $455.15 | 2,000 |
| 11:32 AM | $455.03 | Down $ -0.79 | $455.65 | $455.00 | 400 |
| 11:31 AM | $455.82 | Up $0.23 | $456.25 | $455.82 | 300 |
| 11:30 AM | $455.59 | Down $ -0.76 | $456.19 | $455.59 | 300 |
| 11:29 AM | $456.35 | Down $ -0.30 | $456.41 | $456.00 | 1,000 |
| 11:28 AM | $456.65 | Down $ -0.99 | $457.15 | $456.65 | 600 |
| 11:27 AM | $457.64 | Up $0.03 | $457.64 | $456.88 | 500 |
| 11:26 AM | $457.61 | Up $1.13 | $457.61 | $457.19 | 400 |
| 11:25 AM | $456.48 | Down $ -0.56 | $456.48 | $456.48 | 100 |
| 11:24 AM | $457.04 | Down $ -0.16 | $457.42 | $457.04 | 800 |
| 11:23 AM | $457.20 | Up $0.66 | $457.20 | $457.14 | 200 |
| 11:22 AM | $456.54 | Down $ -0.36 | $457.23 | $456.54 | 1,500 |
| 11:21 AM | $456.90 | Down $ -1.32 | $457.40 | $456.49 | 700 |
| 11:20 AM | $458.22 | Up $2.50 | $458.22 | $456.28 | 500 |
| 11:19 AM | $455.72 | Up $0.22 | $455.75 | $455.64 | 400 |
| 11:18 AM | $455.50 | Up $1.69 | $455.50 | $454.36 | 2,400 |
| 11:17 AM | $453.81 | Up $0.48 | $453.81 | $453.77 | 500 |
| 11:16 AM | $453.33 | Down $ -1.20 | $454.05 | $453.33 | 700 |
| 11:14 AM | $454.53 | Up $0.19 | $454.53 | $454.26 | 900 |
| 11:14 AM | $454.53 | Up $0.00 | $454.53 | $454.26 | 0 |
| 11:13 AM | $454.34 | Down $ -0.10 | $454.34 | $454.34 | 200 |
| 11:12 AM | $454.44 | Down $ -0.33 | $455.02 | $454.44 | 3,800 |
| 11:11 AM | $454.77 | Up $0.34 | $455.00 | $454.45 | 2,500 |
| 11:10 AM | $454.43 | Down $ -0.57 | $454.63 | $454.43 | 1,100 |
| 11:09 AM | $455.00 | Up $0.15 | $455.00 | $454.44 | 2,700 |
| 11:08 AM | $454.85 | Up $0.15 | $455.00 | $454.37 | 8,900 |
| 11:07 AM | $454.70 | Up $0.44 | $454.70 | $454.57 | 800 |
| 11:06 AM | $454.26 | Up $0.51 | $455.00 | $453.97 | 6,200 |
| 11:05 AM | $453.75 | Up $0.98 | $453.75 | $453.68 | 500 |
| 11:04 AM | $452.77 | Down $ -0.48 | $453.53 | $452.77 | 500 |
| 11:03 AM | $453.25 | Up $0.81 | $453.25 | $452.91 | 1,700 |
| 11:02 AM | $452.44 | Up $0.96 | $452.83 | $452.32 | 900 |
| 11:01 AM | $451.48 | Up $0.34 | $451.48 | $451.20 | 700 |
| 11:00 AM | $451.14 | Up $0.23 | $451.14 | $450.87 | 500 |
| 10:59 AM | $450.91 | Down $ -1.97 | $452.44 | $450.91 | 800 |
| 10:58 AM | $452.88 | Down $ -0.38 | $453.41 | $452.88 | 1,000 |
| 10:57 AM | $453.26 | Down $ -0.24 | $453.53 | $453.25 | 2,800 |
| 10:56 AM | $453.50 | Down $ -0.81 | $453.71 | $453.50 | 800 |
| 10:55 AM | $454.31 | Up $1.56 | $454.50 | $453.18 | 2,500 |
| 10:54 AM | $452.75 | Down $ -0.06 | $453.54 | $452.65 | 1,200 |
| 10:52 AM | $452.81 | Up $1.30 | $452.81 | $452.46 | 300 |
| 10:52 AM | $452.81 | Up $0.00 | $452.81 | $452.46 | 0 |
| 10:51 AM | $451.51 | Up $0.48 | $451.51 | $451.47 | 400 |
| 10:50 AM | $451.03 | Down $ -1.91 | $452.55 | $450.97 | 1,500 |
| 10:49 AM | $452.94 | Up $1.14 | $453.12 | $451.80 | 1,900 |
| 10:48 AM | $451.80 | Up $0.75 | $451.80 | $450.98 | 600 |
| 10:47 AM | $451.05 | Up $0.01 | $451.05 | $450.57 | 400 |
| 10:46 AM | $451.04 | Down $ -0.74 | $451.99 | $451.04 | 1,300 |
| 10:45 AM | $451.78 | Up $2.27 | $451.78 | $450.29 | 2,300 |
| 10:44 AM | $449.51 | Up $0.41 | $449.95 | $449.51 | 900 |
| 10:43 AM | $449.10 | Down $ -2.12 | $450.43 | $449.10 | 1,300 |
| 10:42 AM | $451.22 | Down $ -0.76 | $451.51 | $451.19 | 1,100 |
| 10:41 AM | $451.98 | Up $0.39 | $451.98 | $451.34 | 1,500 |
| 10:40 AM | $451.59 | Up $0.19 | $451.60 | $451.59 | 900 |
| 10:39 AM | $451.40 | Down $ -0.25 | $451.68 | $451.28 | 1,700 |
| 10:38 AM | $451.65 | Up $0.86 | $451.65 | $450.92 | 600 |
| 10:37 AM | $450.79 | Up $0.25 | $451.72 | $450.79 | 1,100 |
| 10:36 AM | $450.54 | Up $0.21 | $450.54 | $450.52 | 200 |
| 10:35 AM | $450.33 | Up $0.64 | $450.34 | $450.09 | 800 |
| 10:34 AM | $449.69 | Down $ -1.23 | $450.89 | $449.69 | 1,400 |
| 10:33 AM | $450.92 | Down $ -0.81 | $451.29 | $450.00 | 1,300 |
| 10:32 AM | $451.73 | Down $ -0.35 | $452.00 | $451.54 | 2,000 |
| 10:31 AM | $452.08 | Down $ -0.89 | $453.12 | $452.08 | 1,200 |
| 10:30 AM | $452.97 | Up $0.64 | $453.12 | $452.30 | 1,500 |
| 10:29 AM | $452.33 | Down $ -0.20 | $452.97 | $452.33 | 500 |
| 10:28 AM | $452.53 | Up $1.91 | $452.53 | $450.62 | 800 |
| 10:27 AM | $450.62 | Down $ -1.14 | $451.44 | $450.45 | 1,900 |
| 10:26 AM | $451.76 | Up $1.68 | $452.37 | $450.52 | 1,000 |
| 10:25 AM | $450.08 | Down $ -1.95 | $451.52 | $450.00 | 1,100 |
| 10:24 AM | $452.03 | Down $ -0.51 | $452.03 | $452.03 | 800 |
| 10:23 AM | $452.54 | Up $1.00 | $453.14 | $451.98 | 1,500 |
| 10:22 AM | $451.54 | Down $ -1.47 | $453.19 | $451.39 | 3,000 |
| 10:21 AM | $453.01 | Down $ -0.98 | $453.94 | $453.01 | 1,700 |
| 10:20 AM | $453.99 | Up $3.66 | $453.99 | $451.32 | 1,200 |
| 10:19 AM | $450.33 | Up $0.03 | $450.33 | $449.33 | 1,300 |
| 10:18 AM | $450.30 | Down $ -1.58 | $451.50 | $450.00 | 1,900 |
| 10:17 AM | $451.88 | Up $0.08 | $451.88 | $450.76 | 1,000 |
| 10:16 AM | $451.80 | Down $ -0.20 | $451.80 | $451.00 | 500 |
| 10:15 AM | $452.00 | Up $1.52 | $452.00 | $451.15 | 1,100 |
| 10:14 AM | $450.48 | Down $ -2.52 | $453.00 | $450.48 | 1,200 |
| 10:13 AM | $453.00 | Up $2.56 | $453.00 | $450.13 | 2,100 |
| 10:12 AM | $450.44 | Up $0.14 | $450.88 | $450.44 | 200 |
| 10:11 AM | $450.30 | Up $0.30 | $450.75 | $449.95 | 900 |
| 10:10 AM | $450.00 | Down $ -0.04 | $450.92 | $449.62 | 4,100 |
| 10:09 AM | $450.04 | Up $0.16 | $450.04 | $449.47 | 3,900 |
| 10:08 AM | $449.88 | Up $1.07 | $449.97 | $448.99 | 6,100 |
| 10:07 AM | $448.81 | Up $1.12 | $448.97 | $447.76 | 3,600 |
| 10:06 AM | $447.69 | Up $0.20 | $448.14 | $447.00 | 4,600 |
| 10:05 AM | $447.49 | Down $ -1.45 | $448.49 | $447.49 | 3,900 |
| 10:04 AM | $448.94 | Up $0.94 | $449.62 | $447.56 | 3,800 |
| 10:03 AM | $448.00 | Down $ -0.93 | $449.09 | $448.00 | 600 |
| 10:02 AM | $448.93 | Down $ -0.18 | $449.56 | $448.50 | 1,100 |
| 10:01 AM | $449.11 | Up $0.59 | $449.38 | $448.10 | 4,000 |
| 10:00 AM | $448.52 | Down $ -1.02 | $449.52 | $448.52 | 4,000 |
| 09:59 AM | $449.54 | Down $ -2.01 | $451.13 | $449.54 | 4,200 |
| 09:58 AM | $451.55 | Down $ -2.45 | $454.16 | $451.50 | 3,700 |
| 09:57 AM | $454.00 | Down $ -0.88 | $454.50 | $452.73 | 2,700 |
| 09:56 AM | $454.88 | Up $0.21 | $455.00 | $454.88 | 1,100 |
| 09:55 AM | $454.67 | Up $0.93 | $454.75 | $454.00 | 900 |
| 09:54 AM | $453.74 | Down $ -0.48 | $454.45 | $453.74 | 700 |
| 09:53 AM | $454.22 | Down $ -2.01 | $456.00 | $453.76 | 1,900 |
| 09:52 AM | $456.23 | Down $ -0.77 | $456.96 | $455.71 | 2,100 |
| 09:51 AM | $457.00 | Up $2.69 | $457.00 | $454.93 | 2,300 |
| 09:50 AM | $454.31 | Down $ -2.19 | $458.19 | $453.64 | 4,400 |
| 09:49 AM | $456.50 | Up $0.02 | $456.50 | $455.75 | 1,800 |
| 09:48 AM | $456.48 | Up $1.63 | $457.48 | $454.50 | 6,200 |
| 09:47 AM | $454.85 | Down $ -1.80 | $456.53 | $454.01 | 7,200 |
| 09:46 AM | $456.65 | Down $ -1.97 | $458.30 | $456.65 | 4,000 |
| 09:45 AM | $458.62 | Down $ -1.76 | $460.76 | $458.50 | 1,300 |
| 09:44 AM | $460.38 | Down $ -3.00 | $463.44 | $459.94 | 5,400 |
| 09:43 AM | $463.38 | Up $3.12 | $463.38 | $458.13 | 9,500 |
| 09:42 AM | $460.26 | Down $ -0.32 | $463.12 | $460.00 | 5,700 |
| 09:41 AM | $460.58 | Down $ -1.89 | $463.79 | $459.50 | 7,600 |
| 09:40 AM | $462.47 | Up $3.08 | $463.95 | $458.95 | 7,800 |
| 09:39 AM | $459.39 | Up $1.46 | $459.39 | $458.44 | 2,000 |
| 09:38 AM | $457.93 | Down $ -2.30 | $458.00 | $456.00 | 2,800 |
| 09:37 AM | $460.23 | Up $0.23 | $460.23 | $459.05 | 1,900 |
| 09:36 AM | $460.00 | Down $ -5.00 | $463.80 | $460.00 | 3,700 |
| 09:35 AM | $465.00 | Down $ -0.08 | $470.00 | $464.80 | 9,000 |
| 09:34 AM | $465.08 | Down $ -6.33 | $470.40 | $465.08 | 6,800 |
| 09:33 AM | $471.41 | Down $ -5.86 | $475.72 | $470.00 | 3,600 |
| 09:32 AM | $477.27 | Up $7.27 | $477.27 | $470.00 | 8,100 |
| 09:31 AM | $470.00 | Down $ -1.00 | $473.10 | $469.00 | 6,300 |
| 09:30 AM | $471.00 | Up $18.74 | $471.00 | $465.00 | 11,000 |
| Previous close | $452.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/01/2026 | $467.12 | $455.04 | $470.25 | $454.81 | 539,100 |
| 27/01/2026 | $452.26 | $449.52 | $454.07 | $448.12 | 220,700 |
| 26/01/2026 | $422.46 | $425.60 | $427.15 | $420.21 | 244,100 |
| 23/01/2026 | $415.53 | $413.15 | $417.44 | $410.59 | 268,100 |
| 22/01/2026 | $400.29 | $396.00 | $412.99 | $395.34 | 385,500 |
| 21/01/2026 | $428.35 | $425.00 | $437.58 | $410.12 | 402,100 |
| 20/01/2026 | $429.03 | $434.51 | $435.78 | $425.87 | 221,600 |
| 19/01/2026 | $433.77 | $433.87 | $435.27 | $432.26 | 35,100 |
| 16/01/2026 | $436.06 | $435.45 | $440.25 | $434.19 | 169,100 |
| 15/01/2026 | $435.29 | $443.50 | $445.96 | $433.78 | 156,400 |
| 14/01/2026 | $430.25 | $426.87 | $431.84 | $422.76 | 311,000 |
| 13/01/2026 | $455.59 | $456.60 | $463.50 | $452.26 | 286,700 |
| 12/01/2026 | $436.69 | $429.74 | $438.14 | $427.00 | 422,000 |
| 09/01/2026 | $420.38 | $420.38 | $422.33 | $416.51 | 234,200 |
| 08/01/2026 | $399.90 | $394.60 | $401.44 | $390.40 | 504,400 |
| 07/01/2026 | $423.71 | $419.72 | $430.96 | $418.36 | 238,400 |
| 06/01/2026 | $421.20 | $396.04 | $422.00 | $395.30 | 315,900 |
| 05/01/2026 | $403.99 | $400.89 | $405.00 | $395.01 | 248,200 |
| 02/01/2026 | $414.70 | $416.26 | $416.90 | $408.77 | 135,300 |
| 31/12/2025 | $406.01 | $412.52 | $412.85 | $405.15 | 152,600 |
| 30/12/2025 | $410.04 | $417.01 | $417.67 | $410.04 | 361,300 |
| 29/12/2025 | $415.37 | $417.96 | $419.57 | $414.34 | 146,200 |
| 24/12/2025 | $422.88 | $421.30 | $424.25 | $421.11 | 35,700 |
| 23/12/2025 | $415.77 | $418.72 | $418.72 | $413.19 | 213,100 |
| 22/12/2025 | $421.73 | $414.25 | $421.98 | $412.40 | 267,600 |
| 19/12/2025 | $407.37 | $394.50 | $407.37 | $394.21 | 3,879,800 |
| 18/12/2025 | $373.02 | $376.51 | $376.51 | $367.00 | 277,500 |
| 17/12/2025 | $380.07 | $369.79 | $384.26 | $369.64 | 471,900 |
| 16/12/2025 | $396.79 | $402.41 | $402.68 | $395.42 | 440,800 |
| 15/12/2025 | $417.01 | $418.82 | $429.21 | $414.71 | 248,200 |
Graphs are not available, please refer to the detailed table