Find a quote
CELESTICA INC
533.01 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:00
- Previous close $533.01
- Opening $492.00
- Today High $534.23
- Today Low $486.52
- Price Bid $530.00
- Price Ask $530.00
- 52 Weeks High $591.25
- 52 Weeks Low $152.56
- Size Bid 5
- Size Ask 7
- Volume 1,296,025
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $533.01 | Up $1.09 | $533.01 | $533.01 | 782,000 |
| 03:59 PM | $531.92 | Down $ -0.80 | $533.32 | $531.30 | 14,200 |
| 03:58 PM | $532.72 | Up $0.08 | $532.79 | $532.30 | 5,000 |
| 03:57 PM | $532.64 | Down $ -0.90 | $533.54 | $532.64 | 3,100 |
| 03:56 PM | $533.54 | Down $ -0.16 | $533.73 | $533.34 | 6,300 |
| 03:55 PM | $533.70 | Up $1.03 | $534.23 | $532.79 | 8,500 |
| 03:54 PM | $532.67 | Up $0.05 | $533.29 | $532.24 | 7,600 |
| 03:53 PM | $532.62 | Up $1.08 | $532.70 | $531.16 | 7,300 |
| 03:52 PM | $531.54 | Up $0.54 | $531.54 | $530.58 | 2,800 |
| 03:51 PM | $531.00 | Up $1.08 | $531.00 | $529.89 | 6,000 |
| 03:50 PM | $529.92 | Up $1.93 | $530.60 | $528.01 | 8,200 |
| 03:49 PM | $527.99 | Down $ -0.45 | $528.94 | $527.51 | 3,600 |
| 03:48 PM | $528.44 | Up $1.58 | $529.00 | $527.33 | 3,000 |
| 03:47 PM | $526.86 | Down $ -1.21 | $528.08 | $526.85 | 1,200 |
| 03:46 PM | $528.07 | Up $0.28 | $528.60 | $527.65 | 1,200 |
| 03:45 PM | $527.79 | Down $ -0.66 | $528.77 | $527.79 | 600 |
| 03:44 PM | $528.45 | Down $ -0.51 | $528.45 | $528.40 | 200 |
| 03:43 PM | $528.96 | Down $ -0.04 | $528.96 | $528.22 | 800 |
| 03:42 PM | $529.00 | Up $0.51 | $529.05 | $528.21 | 1,700 |
| 03:41 PM | $528.49 | Down $ -0.55 | $528.85 | $528.49 | 400 |
| 03:40 PM | $529.04 | Down $ -0.22 | $529.26 | $528.84 | 1,000 |
| 03:39 PM | $529.26 | Up $0.34 | $529.26 | $529.26 | 100 |
| 03:38 PM | $528.92 | Down $ -0.10 | $528.93 | $528.90 | 300 |
| 03:37 PM | $529.02 | Down $ -0.98 | $529.82 | $529.02 | 800 |
| 03:36 PM | $530.00 | Up $1.06 | $530.00 | $529.10 | 2,200 |
| 03:35 PM | $528.94 | Down $ -0.40 | $529.12 | $528.94 | 600 |
| 03:34 PM | $529.34 | Down $ -0.46 | $529.74 | $529.34 | 800 |
| 03:33 PM | $529.80 | Up $0.46 | $529.80 | $529.80 | 400 |
| 03:32 PM | $529.34 | Up $2.09 | $529.34 | $528.00 | 3,100 |
| 03:31 PM | $527.25 | Up $0.63 | $527.25 | $527.00 | 200 |
| 03:30 PM | $526.62 | Up $0.77 | $526.62 | $526.62 | 100 |
| 03:29 PM | $525.85 | Down $ -0.65 | $526.10 | $525.85 | 1,100 |
| 03:28 PM | $526.50 | Up $2.36 | $526.50 | $524.72 | 3,000 |
| 03:27 PM | $524.14 | Down $ -0.09 | $524.44 | $524.14 | 300 |
| 03:26 PM | $524.23 | Down $ -0.28 | $524.30 | $524.23 | 700 |
| 03:25 PM | $524.51 | Down $ -0.24 | $524.80 | $524.51 | 200 |
| 03:24 PM | $524.75 | Up $0.16 | $525.14 | $524.75 | 1,000 |
| 03:22 PM | $524.59 | Down $ -0.40 | $524.65 | $524.27 | 600 |
| 03:22 PM | $524.59 | Up $0.00 | $524.65 | $524.27 | 0 |
| 03:21 PM | $524.99 | Down $ -0.01 | $525.08 | $524.86 | 300 |
| 03:20 PM | $525.00 | Down $ -0.32 | $525.59 | $525.00 | 700 |
| 03:19 PM | $525.32 | Down $ -0.69 | $526.09 | $525.32 | 1,300 |
| 03:17 PM | $526.01 | Down $ -0.69 | $526.71 | $526.01 | 700 |
| 03:17 PM | $526.01 | Up $0.00 | $526.71 | $526.01 | 0 |
| 03:16 PM | $526.70 | Up $1.23 | $526.70 | $526.36 | 700 |
| 03:14 PM | $525.47 | Down $ -0.22 | $525.59 | $525.47 | 800 |
| 03:14 PM | $525.47 | Up $0.00 | $525.59 | $525.47 | 0 |
| 03:13 PM | $525.69 | Down $ -0.51 | $526.27 | $525.69 | 900 |
| 03:12 PM | $526.20 | Up $0.20 | $526.20 | $526.20 | 100 |
| 03:11 PM | $526.00 | Up $0.27 | $526.00 | $525.36 | 1,100 |
| 03:10 PM | $525.73 | Up $0.40 | $525.73 | $525.20 | 700 |
| 03:09 PM | $525.33 | Up $0.15 | $525.33 | $524.98 | 1,500 |
| 03:08 PM | $525.18 | Up $0.64 | $525.18 | $525.07 | 400 |
| 03:07 PM | $524.54 | Down $ -0.25 | $524.83 | $524.45 | 1,500 |
| 03:06 PM | $524.79 | Down $ -0.81 | $525.45 | $524.79 | 300 |
| 03:05 PM | $525.59 | Up $1.59 | $525.59 | $524.81 | 600 |
| 03:04 PM | $524.00 | Up $0.74 | $524.15 | $523.85 | 800 |
| 03:03 PM | $523.26 | Down $ -0.39 | $523.64 | $523.26 | 900 |
| 03:02 PM | $523.65 | Down $ -0.03 | $523.65 | $523.65 | 100 |
| 03:01 PM | $523.68 | Up $0.51 | $523.68 | $523.18 | 900 |
| 03:00 PM | $523.17 | Down $ -0.07 | $523.17 | $523.17 | 100 |
| 02:59 PM | $523.24 | Up $0.19 | $523.47 | $523.24 | 1,200 |
| 02:58 PM | $523.05 | Down $ -0.46 | $523.51 | $523.05 | 800 |
| 02:57 PM | $523.51 | Up $0.13 | $523.66 | $523.51 | 900 |
| 02:56 PM | $523.38 | Up $0.32 | $523.38 | $523.38 | 400 |
| 02:55 PM | $523.06 | Up $0.41 | $523.06 | $522.52 | 300 |
| 02:53 PM | $522.65 | Up $0.20 | $522.65 | $522.65 | 500 |
| 02:53 PM | $522.65 | Up $0.00 | $522.65 | $522.65 | 0 |
| 02:50 PM | $522.45 | Up $0.31 | $522.45 | $522.45 | 100 |
| 02:50 PM | $522.45 | Up $0.00 | $522.45 | $522.45 | 0 |
| 02:50 PM | $522.45 | Up $0.00 | $522.45 | $522.45 | 0 |
| 02:49 PM | $522.14 | Down $ -0.86 | $523.09 | $522.14 | 500 |
| 02:47 PM | $523.00 | Up $0.59 | $523.00 | $523.00 | 200 |
| 02:47 PM | $523.00 | Up $0.00 | $523.00 | $523.00 | 0 |
| 02:45 PM | $522.41 | Down $ -1.39 | $523.03 | $522.41 | 600 |
| 02:45 PM | $522.41 | Up $0.00 | $523.03 | $522.41 | 0 |
| 02:42 PM | $523.80 | Up $0.86 | $523.80 | $522.97 | 700 |
| 02:42 PM | $523.80 | Up $0.00 | $523.80 | $522.97 | 0 |
| 02:42 PM | $523.80 | Up $0.00 | $523.80 | $522.97 | 0 |
| 02:39 PM | $522.94 | Down $ -0.20 | $522.94 | $522.94 | 100 |
| 02:39 PM | $522.94 | Up $0.00 | $522.94 | $522.94 | 0 |
| 02:39 PM | $522.94 | Up $0.00 | $522.94 | $522.94 | 0 |
| 02:38 PM | $523.14 | Down $ -0.90 | $524.09 | $523.14 | 600 |
| 02:37 PM | $524.04 | Up $0.06 | $524.04 | $523.14 | 400 |
| 02:36 PM | $523.98 | Up $0.53 | $523.98 | $523.98 | 100 |
| 02:35 PM | $523.45 | Down $ -0.10 | $523.45 | $523.45 | 500 |
| 02:33 PM | $523.55 | Down $ -0.86 | $524.65 | $523.55 | 600 |
| 02:33 PM | $523.55 | Up $0.00 | $524.65 | $523.55 | 0 |
| 02:31 PM | $524.41 | Up $0.40 | $524.43 | $524.41 | 400 |
| 02:31 PM | $524.41 | Up $0.00 | $524.43 | $524.41 | 0 |
| 02:30 PM | $524.01 | Down $ -0.19 | $524.24 | $523.98 | 500 |
| 02:29 PM | $524.20 | Down $ -0.06 | $524.23 | $523.99 | 300 |
| 02:28 PM | $524.26 | Down $ -0.29 | $524.55 | $524.19 | 600 |
| 02:27 PM | $524.55 | Up $0.08 | $524.55 | $524.16 | 200 |
| 02:26 PM | $524.47 | Down $ -0.30 | $524.47 | $524.32 | 700 |
| 02:25 PM | $524.77 | Up $0.57 | $524.77 | $524.21 | 800 |
| 02:24 PM | $524.20 | Down $ -0.12 | $524.20 | $524.02 | 300 |
| 02:23 PM | $524.32 | Down $ -0.39 | $524.54 | $524.32 | 300 |
| 02:22 PM | $524.71 | Up $0.15 | $524.89 | $523.82 | 1,500 |
| 02:21 PM | $524.56 | Down $ -0.44 | $525.00 | $524.56 | 400 |
| 02:20 PM | $525.00 | Down $ -0.31 | $525.29 | $525.00 | 600 |
| 02:19 PM | $525.31 | Up $1.30 | $525.31 | $524.18 | 2,300 |
| 02:18 PM | $524.01 | Up $1.41 | $524.01 | $522.92 | 800 |
| 02:17 PM | $522.60 | Up $0.43 | $522.60 | $522.17 | 600 |
| 02:16 PM | $522.17 | Down $ -0.36 | $522.64 | $522.17 | 300 |
| 02:15 PM | $522.53 | Down $ -0.29 | $523.12 | $522.53 | 500 |
| 02:14 PM | $522.82 | Down $ -0.18 | $523.23 | $522.82 | 200 |
| 02:13 PM | $523.00 | Up $0.64 | $523.00 | $522.70 | 1,000 |
| 02:12 PM | $522.36 | Down $ -0.23 | $522.36 | $522.10 | 200 |
| 02:11 PM | $522.59 | Up $0.84 | $522.59 | $522.46 | 400 |
| 02:10 PM | $521.75 | Down $ -0.60 | $521.75 | $521.75 | 700 |
| 02:09 PM | $522.35 | Up $0.95 | $522.35 | $521.65 | 400 |
| 02:08 PM | $521.40 | Up $0.43 | $521.40 | $521.23 | 600 |
| 02:07 PM | $520.97 | Up $0.86 | $520.97 | $520.37 | 700 |
| 02:06 PM | $520.11 | Up $0.36 | $520.11 | $520.11 | 100 |
| 02:05 PM | $519.75 | Down $ -0.61 | $521.40 | $519.75 | 1,600 |
| 02:04 PM | $520.36 | Down $ -0.42 | $521.06 | $520.36 | 400 |
| 02:03 PM | $520.78 | Up $0.06 | $520.78 | $520.44 | 500 |
| 02:02 PM | $520.72 | Up $0.45 | $521.10 | $520.72 | 600 |
| 02:01 PM | $520.27 | Up $0.22 | $520.78 | $519.82 | 700 |
| 02:00 PM | $520.05 | Up $0.18 | $520.73 | $520.05 | 300 |
| 01:59 PM | $519.87 | Down $ -0.59 | $519.87 | $519.37 | 300 |
| 01:58 PM | $520.46 | Up $0.20 | $520.46 | $520.46 | 100 |
| 01:57 PM | $520.26 | Down $ -0.14 | $520.74 | $520.00 | 900 |
| 01:56 PM | $520.40 | Down $ -0.10 | $521.13 | $520.40 | 1,500 |
| 01:55 PM | $520.50 | Down $ -0.99 | $521.33 | $520.41 | 1,600 |
| 01:54 PM | $521.49 | Down $ -0.39 | $521.70 | $521.49 | 3,500 |
| 01:53 PM | $521.88 | Down $ -0.68 | $522.38 | $521.70 | 3,100 |
| 01:52 PM | $522.56 | Down $ -0.09 | $522.56 | $522.56 | 200 |
| 01:51 PM | $522.65 | Up $0.55 | $522.65 | $522.65 | 200 |
| 01:50 PM | $522.09 | Down $ -0.33 | $522.42 | $522.09 | 500 |
| 01:49 PM | $522.42 | Up $0.52 | $522.58 | $522.28 | 800 |
| 01:48 PM | $521.90 | Down $ -0.38 | $521.99 | $521.90 | 200 |
| 01:47 PM | $522.28 | Up $1.03 | $522.28 | $521.66 | 600 |
| 01:46 PM | $521.25 | Down $ -0.54 | $521.53 | $521.25 | 500 |
| 01:45 PM | $521.79 | Down $ -0.22 | $522.00 | $521.71 | 600 |
| 01:44 PM | $522.01 | Down $ -0.56 | $522.85 | $522.01 | 300 |
| 01:43 PM | $522.57 | Down $ -0.43 | $523.23 | $522.57 | 200 |
| 01:42 PM | $523.00 | Up $0.16 | $523.00 | $523.00 | 100 |
| 01:41 PM | $522.84 | Down $ -0.97 | $523.95 | $522.84 | 600 |
| 01:40 PM | $523.81 | Down $ -0.42 | $524.25 | $523.75 | 500 |
| 01:39 PM | $524.23 | Up $1.80 | $524.64 | $522.86 | 1,900 |
| 01:38 PM | $522.43 | Up $0.23 | $522.43 | $522.29 | 200 |
| 01:37 PM | $522.20 | Up $0.20 | $522.20 | $522.20 | 100 |
| 01:36 PM | $522.00 | Down $ -1.77 | $523.16 | $522.00 | 1,400 |
| 01:35 PM | $523.77 | Down $ -0.02 | $524.23 | $523.77 | 2,300 |
| 01:34 PM | $523.79 | Up $0.58 | $523.79 | $523.79 | 400 |
| 01:33 PM | $523.21 | Up $0.46 | $523.21 | $523.21 | 100 |
| 01:32 PM | $522.75 | Up $0.75 | $522.99 | $522.75 | 200 |
| 01:31 PM | $522.00 | Down $ -1.15 | $522.96 | $522.00 | 1,700 |
| 01:30 PM | $523.15 | Down $ -0.85 | $523.39 | $523.15 | 200 |
| 01:27 PM | $524.00 | Down $ -0.01 | $524.00 | $524.00 | 500 |
| 01:27 PM | $524.00 | Up $0.00 | $524.00 | $524.00 | 0 |
| 01:27 PM | $524.00 | Up $0.00 | $524.00 | $524.00 | 0 |
| 01:26 PM | $524.01 | Down $ -1.63 | $524.53 | $524.00 | 2,000 |
| 01:25 PM | $525.64 | Down $ -0.16 | $526.00 | $525.64 | 900 |
| 01:24 PM | $525.80 | Up $0.85 | $525.80 | $525.80 | 300 |
| 01:23 PM | $524.95 | Down $ -0.25 | $525.02 | $524.02 | 1,000 |
| 01:22 PM | $525.20 | Down $ -1.80 | $525.20 | $525.20 | 300 |
| 01:20 PM | $527.00 | Down $ -0.97 | $527.75 | $527.00 | 1,200 |
| 01:20 PM | $527.00 | Up $0.00 | $527.75 | $527.00 | 0 |
| 01:17 PM | $527.97 | Down $ -0.03 | $528.69 | $527.97 | 500 |
| 01:17 PM | $527.97 | Up $0.00 | $528.69 | $527.97 | 0 |
| 01:17 PM | $527.97 | Up $0.00 | $528.69 | $527.97 | 0 |
| 01:15 PM | $528.00 | Down $ -3.68 | $530.65 | $527.84 | 1,400 |
| 01:15 PM | $528.00 | Up $0.00 | $530.65 | $527.84 | 0 |
| 01:13 PM | $531.68 | Down $ -0.12 | $532.36 | $531.68 | 700 |
| 01:13 PM | $531.68 | Up $0.00 | $532.36 | $531.68 | 0 |
| 01:12 PM | $531.80 | Down $ -0.09 | $532.50 | $531.80 | 300 |
| 01:11 PM | $531.89 | Up $0.11 | $531.89 | $531.67 | 200 |
| 01:10 PM | $531.78 | Down $ -0.25 | $532.26 | $531.78 | 600 |
| 01:09 PM | $532.03 | Up $0.03 | $532.03 | $532.03 | 100 |
| 01:08 PM | $532.00 | Up $1.11 | $532.00 | $530.92 | 200 |
| 01:07 PM | $530.89 | Up $1.91 | $531.00 | $529.93 | 1,000 |
| 01:06 PM | $528.98 | Up $2.30 | $528.98 | $527.24 | 500 |
| 01:05 PM | $526.68 | Down $ -0.32 | $526.68 | $526.06 | 600 |
| 01:03 PM | $527.00 | Down $ -2.00 | $528.62 | $527.00 | 1,000 |
| 01:03 PM | $527.00 | Up $0.00 | $528.62 | $527.00 | 0 |
| 01:02 PM | $529.00 | Up $0.20 | $529.58 | $529.00 | 800 |
| 01:00 PM | $528.80 | Down $ -0.04 | $528.80 | $528.80 | 200 |
| 01:00 PM | $528.80 | Up $0.00 | $528.80 | $528.80 | 0 |
| 12:59 PM | $528.84 | Up $0.00 | $528.84 | $528.62 | 300 |
| 12:58 PM | $528.84 | Up $0.84 | $528.84 | $528.52 | 400 |
| 12:57 PM | $528.00 | Down $ -0.83 | $528.47 | $528.00 | 900 |
| 12:56 PM | $528.83 | Up $0.51 | $528.83 | $528.50 | 600 |
| 12:53 PM | $528.32 | Down $ -0.31 | $528.87 | $528.32 | 600 |
| 12:53 PM | $528.32 | Up $0.00 | $528.87 | $528.32 | 0 |
| 12:53 PM | $528.32 | Up $0.00 | $528.87 | $528.32 | 0 |
| 12:52 PM | $528.63 | Up $0.63 | $528.63 | $527.41 | 200 |
| 12:51 PM | $528.00 | Down $ -1.36 | $529.00 | $528.00 | 800 |
| 12:50 PM | $529.36 | Up $0.28 | $529.36 | $529.36 | 100 |
| 12:48 PM | $529.07 | Up $0.06 | $529.07 | $529.07 | 200 |
| 12:48 PM | $529.07 | Up $0.00 | $529.07 | $529.07 | 0 |
| 12:47 PM | $529.01 | Up $1.01 | $529.50 | $529.01 | 200 |
| 12:44 PM | $528.00 | Down $ -1.17 | $529.15 | $528.00 | 1,100 |
| 12:44 PM | $528.00 | Up $0.00 | $529.15 | $528.00 | 0 |
| 12:44 PM | $528.00 | Up $0.00 | $529.15 | $528.00 | 0 |
| 12:43 PM | $529.17 | Up $0.29 | $530.00 | $529.17 | 3,900 |
| 12:42 PM | $528.88 | Down $ -0.12 | $529.44 | $528.29 | 1,800 |
| 12:39 PM | $529.00 | Down $ -0.65 | $529.49 | $528.62 | 700 |
| 12:39 PM | $529.00 | Up $0.00 | $529.49 | $528.62 | 0 |
| 12:39 PM | $529.00 | Up $0.00 | $529.49 | $528.62 | 0 |
| 12:38 PM | $529.65 | Up $1.36 | $529.65 | $529.59 | 300 |
| 12:37 PM | $528.29 | Down $ -0.71 | $528.80 | $528.00 | 2,300 |
| 12:36 PM | $529.00 | Down $ -1.02 | $530.96 | $529.00 | 900 |
| 12:35 PM | $530.02 | Up $1.02 | $530.02 | $529.05 | 1,100 |
| 12:33 PM | $529.00 | Down $ -0.76 | $529.38 | $529.00 | 400 |
| 12:33 PM | $529.00 | Up $0.00 | $529.38 | $529.00 | 0 |
| 12:32 PM | $529.76 | Down $ -0.26 | $529.76 | $529.76 | 100 |
| 12:31 PM | $530.02 | Down $ -1.05 | $530.02 | $528.61 | 600 |
| 12:30 PM | $531.07 | Down $ -0.33 | $532.00 | $531.06 | 500 |
| 12:29 PM | $531.40 | Up $0.30 | $531.91 | $531.40 | 600 |
| 12:28 PM | $531.10 | Up $0.41 | $531.10 | $531.10 | 100 |
| 12:27 PM | $530.69 | Down $ -0.31 | $531.37 | $530.69 | 400 |
| 12:26 PM | $531.00 | Down $ -0.74 | $531.50 | $531.00 | 400 |
| 12:25 PM | $531.74 | Down $ -0.72 | $532.71 | $531.74 | 1,200 |
| 12:23 PM | $532.46 | Up $0.39 | $532.46 | $532.46 | 100 |
| 12:23 PM | $532.46 | Up $0.00 | $532.46 | $532.46 | 0 |
| 12:22 PM | $532.07 | Down $ -0.03 | $533.00 | $532.07 | 3,000 |
| 12:21 PM | $532.10 | Up $0.67 | $532.10 | $532.10 | 100 |
| 12:20 PM | $531.43 | Down $ -0.25 | $532.93 | $531.43 | 2,200 |
| 12:19 PM | $531.68 | Down $ -0.59 | $532.41 | $531.68 | 1,000 |
| 12:18 PM | $532.27 | Up $0.77 | $532.36 | $531.62 | 600 |
| 12:17 PM | $531.50 | Up $0.15 | $531.50 | $531.50 | 200 |
| 12:16 PM | $531.35 | Up $0.23 | $532.10 | $531.35 | 1,700 |
| 12:15 PM | $531.12 | Down $ -0.38 | $531.12 | $531.12 | 200 |
| 12:14 PM | $531.50 | Up $1.20 | $531.50 | $530.75 | 1,100 |
| 12:13 PM | $530.30 | Up $0.30 | $531.00 | $530.30 | 700 |
| 12:11 PM | $530.00 | Down $ -0.95 | $531.75 | $530.00 | 900 |
| 12:11 PM | $530.00 | Up $0.00 | $531.75 | $530.00 | 0 |
| 12:10 PM | $530.95 | Down $ -0.55 | $532.00 | $530.92 | 2,000 |
| 12:09 PM | $531.50 | Up $0.76 | $531.66 | $530.75 | 1,700 |
| 12:08 PM | $530.74 | Up $1.24 | $530.74 | $529.50 | 700 |
| 12:07 PM | $529.50 | Up $0.97 | $529.50 | $529.01 | 600 |
| 12:06 PM | $528.53 | Down $ -0.52 | $528.53 | $528.53 | 100 |
| 12:05 PM | $529.05 | Down $ -0.18 | $529.61 | $529.05 | 800 |
| 12:03 PM | $529.23 | Down $ -0.42 | $529.70 | $529.23 | 600 |
| 12:03 PM | $529.23 | Up $0.00 | $529.70 | $529.23 | 0 |
| 12:02 PM | $529.65 | Down $ -0.81 | $530.48 | $529.65 | 700 |
| 12:01 PM | $530.46 | Up $2.31 | $530.50 | $529.07 | 4,700 |
| 12:00 PM | $528.15 | Down $ -0.84 | $529.25 | $528.15 | 500 |
| 11:59 AM | $528.99 | Down $ -0.01 | $529.00 | $528.20 | 1,100 |
| 11:58 AM | $529.00 | Up $3.42 | $529.00 | $526.79 | 11,100 |
| 11:57 AM | $525.58 | Down $ -0.56 | $526.89 | $525.58 | 400 |
| 11:56 AM | $526.14 | Up $0.69 | $526.90 | $526.14 | 1,100 |
| 11:55 AM | $525.45 | Up $2.37 | $525.60 | $524.29 | 2,200 |
| 11:54 AM | $523.08 | Down $ -0.32 | $524.00 | $523.08 | 900 |
| 11:52 AM | $523.40 | Up $0.00 | $523.40 | $523.40 | 200 |
| 11:52 AM | $523.40 | Up $0.00 | $523.40 | $523.40 | 0 |
| 11:51 AM | $523.40 | Down $ -0.06 | $523.40 | $523.40 | 100 |
| 11:50 AM | $523.46 | Up $1.26 | $523.46 | $521.09 | 1,800 |
| 11:49 AM | $522.20 | Up $0.60 | $522.20 | $522.20 | 200 |
| 11:48 AM | $521.60 | Up $0.58 | $522.21 | $521.45 | 2,700 |
| 11:47 AM | $521.02 | Up $0.08 | $521.32 | $520.85 | 900 |
| 11:46 AM | $520.94 | Down $ -1.04 | $521.79 | $520.94 | 900 |
| 11:45 AM | $521.98 | Down $ -1.35 | $522.28 | $521.98 | 600 |
| 11:44 AM | $523.33 | Up $0.59 | $523.33 | $522.68 | 300 |
| 11:43 AM | $522.74 | Up $0.59 | $522.95 | $522.74 | 300 |
| 11:42 AM | $522.15 | Down $ -1.11 | $522.22 | $521.95 | 300 |
| 11:41 AM | $523.26 | Down $ -0.02 | $523.26 | $522.76 | 200 |
| 11:40 AM | $523.28 | Up $0.61 | $524.21 | $523.28 | 1,200 |
| 11:39 AM | $522.67 | Down $ -0.33 | $522.67 | $522.67 | 100 |
| 11:38 AM | $523.00 | Down $ -0.15 | $523.00 | $522.21 | 300 |
| 11:37 AM | $523.15 | Up $0.84 | $523.15 | $523.15 | 200 |
| 11:36 AM | $522.31 | Down $ -0.56 | $522.41 | $522.19 | 600 |
| 11:35 AM | $522.87 | Up $0.04 | $523.25 | $522.87 | 200 |
| 11:34 AM | $522.83 | Down $ -0.06 | $522.83 | $522.83 | 500 |
| 11:33 AM | $522.89 | Down $ -2.16 | $523.44 | $522.89 | 400 |
| 11:32 AM | $525.05 | Up $1.80 | $525.05 | $524.06 | 200 |
| 11:31 AM | $523.25 | Down $ -1.79 | $524.16 | $523.25 | 900 |
| 11:29 AM | $525.04 | Down $ -1.33 | $527.00 | $525.04 | 4,800 |
| 11:29 AM | $525.04 | Up $0.00 | $527.00 | $525.04 | 0 |
| 11:28 AM | $526.37 | Up $1.37 | $526.57 | $525.00 | 1,500 |
| 11:27 AM | $525.00 | Up $0.00 | $525.00 | $525.00 | 2,000 |
| 11:26 AM | $525.00 | Up $0.72 | $525.00 | $525.00 | 2,900 |
| 11:25 AM | $524.28 | Down $ -1.92 | $526.99 | $524.28 | 1,500 |
| 11:24 AM | $526.20 | Up $1.70 | $527.00 | $525.00 | 1,700 |
| 11:23 AM | $524.50 | Up $0.57 | $524.68 | $523.94 | 1,300 |
| 11:22 AM | $523.93 | Up $0.68 | $523.99 | $520.82 | 1,800 |
| 11:21 AM | $523.25 | Up $1.81 | $523.25 | $521.92 | 700 |
| 11:20 AM | $521.44 | Down $ -2.69 | $523.84 | $521.44 | 500 |
| 11:19 AM | $524.13 | Down $ -1.59 | $526.24 | $524.13 | 700 |
| 11:18 AM | $525.72 | Up $0.00 | $526.34 | $524.98 | 3,400 |
| 11:17 AM | $525.72 | Up $1.73 | $525.98 | $522.83 | 4,900 |
| 11:16 AM | $523.99 | Up $1.83 | $524.00 | $521.16 | 4,300 |
| 11:15 AM | $522.16 | Up $1.16 | $523.00 | $521.99 | 5,300 |
| 11:14 AM | $521.00 | Up $0.12 | $521.00 | $520.49 | 600 |
| 11:13 AM | $520.88 | Up $2.13 | $520.88 | $519.83 | 1,400 |
| 11:12 AM | $518.75 | Up $0.97 | $519.00 | $518.75 | 500 |
| 11:11 AM | $517.78 | Down $ -0.22 | $518.50 | $517.78 | 1,700 |
| 11:10 AM | $518.00 | Up $0.20 | $518.00 | $517.79 | 400 |
| 11:09 AM | $517.80 | Up $0.42 | $517.80 | $517.79 | 300 |
| 11:08 AM | $517.38 | Up $0.95 | $517.38 | $517.01 | 300 |
| 11:07 AM | $516.43 | Up $0.44 | $516.69 | $516.43 | 400 |
| 11:06 AM | $515.99 | Up $0.66 | $516.00 | $515.44 | 800 |
| 11:05 AM | $515.33 | Down $ -0.08 | $515.42 | $514.18 | 500 |
| 11:04 AM | $515.41 | Up $0.59 | $515.41 | $514.04 | 1,200 |
| 11:02 AM | $514.82 | Down $ -0.91 | $516.46 | $514.82 | 1,700 |
| 11:02 AM | $514.82 | Up $0.00 | $516.46 | $514.82 | 0 |
| 11:01 AM | $515.73 | Up $0.22 | $515.73 | $515.39 | 600 |
| 11:00 AM | $515.51 | Down $ -1.20 | $515.81 | $515.50 | 500 |
| 10:58 AM | $516.71 | Down $ -0.95 | $516.93 | $516.71 | 500 |
| 10:58 AM | $516.71 | Up $0.00 | $516.93 | $516.71 | 0 |
| 10:57 AM | $517.66 | Down $ -0.11 | $517.66 | $517.33 | 400 |
| 10:56 AM | $517.77 | Up $2.04 | $517.77 | $516.24 | 1,900 |
| 10:55 AM | $515.73 | Up $0.63 | $515.90 | $515.73 | 200 |
| 10:54 AM | $515.10 | Down $ -0.82 | $515.32 | $515.10 | 600 |
| 10:53 AM | $515.92 | Up $0.92 | $516.04 | $515.00 | 1,800 |
| 10:52 AM | $515.00 | Up $2.16 | $515.00 | $513.72 | 900 |
| 10:51 AM | $512.84 | Down $ -0.83 | $514.23 | $512.84 | 700 |
| 10:50 AM | $513.67 | Up $2.76 | $513.67 | $510.01 | 1,200 |
| 10:49 AM | $510.91 | Up $0.50 | $511.69 | $510.91 | 200 |
| 10:48 AM | $510.41 | Up $0.01 | $511.08 | $510.41 | 200 |
| 10:47 AM | $510.40 | Up $0.40 | $510.40 | $510.40 | 100 |
| 10:46 AM | $510.00 | Up $0.66 | $510.00 | $510.00 | 100 |
| 10:45 AM | $509.34 | Down $ -0.66 | $510.99 | $509.34 | 1,500 |
| 10:44 AM | $510.00 | Down $ -1.41 | $510.84 | $510.00 | 1,800 |
| 10:43 AM | $511.41 | Down $ -0.76 | $512.30 | $511.00 | 1,300 |
| 10:42 AM | $512.17 | Up $1.45 | $512.17 | $510.68 | 300 |
| 10:41 AM | $510.72 | Down $ -3.07 | $513.88 | $510.72 | 600 |
| 10:40 AM | $513.79 | Down $ -1.61 | $516.36 | $513.79 | 1,300 |
| 10:39 AM | $515.40 | Down $ -0.64 | $515.71 | $515.40 | 500 |
| 10:38 AM | $516.04 | Up $0.97 | $516.04 | $516.00 | 500 |
| 10:37 AM | $515.07 | Down $ -1.97 | $517.06 | $515.07 | 600 |
| 10:35 AM | $517.04 | Down $ -0.96 | $518.14 | $517.04 | 400 |
| 10:35 AM | $517.04 | Up $0.00 | $518.14 | $517.04 | 0 |
| 10:34 AM | $518.00 | Up $3.09 | $518.00 | $516.72 | 1,000 |
| 10:33 AM | $514.91 | Up $0.50 | $515.73 | $514.91 | 300 |
| 10:32 AM | $514.41 | Down $ -2.60 | $517.01 | $514.40 | 1,700 |
| 10:31 AM | $517.01 | Down $ -1.19 | $518.57 | $517.00 | 900 |
| 10:30 AM | $518.20 | Up $0.85 | $518.20 | $518.00 | 300 |
| 10:29 AM | $517.35 | Down $ -0.65 | $517.53 | $517.35 | 500 |
| 10:28 AM | $518.00 | Up $1.76 | $518.10 | $517.23 | 600 |
| 10:27 AM | $516.24 | Up $0.21 | $517.01 | $516.00 | 700 |
| 10:26 AM | $516.03 | Down $ -1.44 | $516.03 | $516.03 | 100 |
| 10:25 AM | $517.47 | Down $ -1.65 | $517.47 | $517.10 | 600 |
| 10:24 AM | $519.12 | Up $0.63 | $519.46 | $519.12 | 200 |
| 10:23 AM | $518.49 | Down $ -2.51 | $522.47 | $518.49 | 5,300 |
| 10:22 AM | $521.00 | Up $1.56 | $521.00 | $520.68 | 1,200 |
| 10:21 AM | $519.44 | Down $ -0.56 | $520.43 | $519.44 | 300 |
| 10:20 AM | $520.00 | Up $1.73 | $520.00 | $518.65 | 1,200 |
| 10:19 AM | $518.27 | Down $ -0.22 | $519.24 | $518.27 | 500 |
| 10:18 AM | $518.49 | Down $ -0.60 | $518.88 | $517.98 | 500 |
| 10:17 AM | $519.09 | Up $0.22 | $519.70 | $519.09 | 600 |
| 10:16 AM | $518.87 | Down $ -1.45 | $519.51 | $518.87 | 400 |
| 10:15 AM | $520.32 | Up $1.20 | $520.32 | $519.27 | 1,400 |
| 10:14 AM | $519.12 | Down $ -0.81 | $519.29 | $519.12 | 200 |
| 10:13 AM | $519.93 | Down $ -0.32 | $520.99 | $519.81 | 1,100 |
| 10:12 AM | $520.25 | Up $2.05 | $520.25 | $518.49 | 7,500 |
| 10:11 AM | $518.20 | Up $2.51 | $518.20 | $515.53 | 3,500 |
| 10:10 AM | $515.69 | Down $ -0.11 | $516.43 | $515.69 | 300 |
| 10:09 AM | $515.80 | Down $ -1.27 | $516.00 | $515.80 | 200 |
| 10:08 AM | $517.07 | Up $1.33 | $517.07 | $516.96 | 300 |
| 10:07 AM | $515.74 | Down $ -1.26 | $516.94 | $515.74 | 800 |
| 10:06 AM | $517.00 | Down $ -0.37 | $517.37 | $516.00 | 500 |
| 10:05 AM | $517.37 | Down $ -0.13 | $517.37 | $517.37 | 100 |
| 10:04 AM | $517.50 | Down $ -0.78 | $519.00 | $517.21 | 2,900 |
| 10:03 AM | $518.28 | Up $1.45 | $518.48 | $518.00 | 1,200 |
| 10:02 AM | $516.83 | Up $0.83 | $518.11 | $516.82 | 2,000 |
| 10:01 AM | $516.00 | Up $1.00 | $516.00 | $514.46 | 800 |
| 10:00 AM | $515.00 | Up $0.44 | $516.39 | $514.64 | 700 |
| 09:59 AM | $514.56 | Down $ -3.44 | $518.08 | $514.56 | 800 |
| 09:58 AM | $518.00 | Up $3.00 | $518.00 | $516.47 | 3,500 |
| 09:57 AM | $515.00 | Down $ -2.60 | $517.94 | $515.00 | 900 |
| 09:56 AM | $517.60 | Up $2.28 | $517.60 | $514.02 | 4,400 |
| 09:55 AM | $515.32 | Up $0.32 | $515.32 | $513.93 | 400 |
| 09:54 AM | $515.00 | Up $0.62 | $515.00 | $513.03 | 2,300 |
| 09:53 AM | $514.38 | Up $0.38 | $514.38 | $513.21 | 1,700 |
| 09:52 AM | $514.00 | Up $0.32 | $516.50 | $513.84 | 15,500 |
| 09:51 AM | $513.68 | Up $2.18 | $513.68 | $510.05 | 2,100 |
| 09:50 AM | $511.50 | Down $ -1.29 | $513.50 | $510.00 | 3,500 |
| 09:49 AM | $512.79 | Down $ -0.34 | $513.00 | $512.79 | 400 |
| 09:48 AM | $513.13 | Up $2.88 | $513.21 | $510.00 | 4,600 |
| 09:47 AM | $510.25 | Up $2.53 | $510.52 | $508.27 | 5,700 |
| 09:46 AM | $507.72 | Up $3.77 | $508.25 | $504.00 | 6,900 |
| 09:45 AM | $503.95 | Up $1.88 | $503.95 | $500.92 | 1,600 |
| 09:44 AM | $502.07 | Up $4.07 | $502.07 | $498.00 | 4,600 |
| 09:43 AM | $498.00 | Up $5.99 | $498.00 | $492.64 | 2,700 |
| 09:42 AM | $492.01 | Down $ -3.45 | $492.01 | $492.01 | 100 |
| 09:41 AM | $495.46 | Up $0.49 | $495.46 | $495.19 | 400 |
| 09:40 AM | $494.97 | Down $ -0.03 | $496.82 | $494.97 | 2,800 |
| 09:39 AM | $495.00 | Up $1.53 | $495.00 | $493.00 | 3,000 |
| 09:38 AM | $493.47 | Up $1.97 | $493.48 | $491.74 | 2,100 |
| 09:37 AM | $491.50 | Up $2.50 | $491.50 | $488.70 | 600 |
| 09:36 AM | $489.00 | Up $2.48 | $489.00 | $488.00 | 700 |
| 09:35 AM | $486.52 | Down $ -1.67 | $487.38 | $486.52 | 1,100 |
| 09:34 AM | $488.19 | Up $0.13 | $488.99 | $487.75 | 500 |
| 09:32 AM | $488.06 | Up $1.06 | $488.08 | $487.50 | 2,000 |
| 09:32 AM | $488.06 | Up $0.00 | $488.08 | $487.50 | 0 |
| 09:31 AM | $487.00 | Down $ -0.29 | $487.47 | $487.00 | 200 |
| 09:30 AM | $487.29 | Up $3.50 | $492.05 | $487.29 | 4,900 |
| Previous close | $483.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $533.01 | $528.99 | $534.23 | $519.37 | 1,006,600 |
| 28/05/2026 | $483.79 | $493.83 | $498.00 | $482.20 | 204,900 |
| 27/05/2026 | $494.36 | $499.23 | $505.50 | $493.37 | 222,800 |
| 26/05/2026 | $512.69 | $508.82 | $517.20 | $507.30 | 198,500 |
| 25/05/2026 | $523.17 | $519.11 | $523.33 | $518.25 | 53,500 |
| 22/05/2026 | $507.99 | $500.69 | $508.99 | $499.40 | 254,800 |
| 21/05/2026 | $487.80 | $479.50 | $488.88 | $475.33 | 339,800 |
| 20/05/2026 | $475.43 | $482.53 | $482.99 | $474.53 | 203,600 |
| 19/05/2026 | $465.48 | $463.11 | $478.64 | $461.33 | 373,100 |
| 15/05/2026 | $494.83 | $496.00 | $503.00 | $492.41 | 240,600 |
| 14/05/2026 | $523.95 | $520.10 | $525.00 | $512.00 | 235,000 |
| 13/05/2026 | $510.17 | $501.73 | $515.92 | $501.72 | 158,400 |
| 12/05/2026 | $512.70 | $495.21 | $513.30 | $492.50 | 467,400 |
| 11/05/2026 | $521.99 | $527.40 | $530.65 | $520.59 | 184,300 |
| 08/05/2026 | $514.08 | $514.19 | $525.76 | $512.00 | 356,900 |
| 07/05/2026 | $524.62 | $532.00 | $533.07 | $512.00 | 394,900 |
| 06/05/2026 | $564.36 | $554.60 | $565.00 | $553.27 | 169,000 |
| 05/05/2026 | $569.28 | $575.96 | $579.50 | $566.90 | 241,300 |
| 04/05/2026 | $573.14 | $563.69 | $578.00 | $560.88 | 227,100 |
| 01/05/2026 | $569.51 | $564.50 | $579.16 | $561.39 | 178,900 |
| 30/04/2026 | $557.68 | $530.29 | $558.56 | $529.50 | 372,000 |
| 29/04/2026 | $515.17 | $494.48 | $516.12 | $490.68 | 349,300 |
| 28/04/2026 | $493.22 | $491.59 | $495.90 | $482.00 | 387,100 |
| 27/04/2026 | $576.75 | $559.25 | $576.89 | $555.56 | 248,600 |
| 24/04/2026 | $561.01 | $571.40 | $571.40 | $559.00 | 206,300 |
| 23/04/2026 | $537.48 | $550.58 | $552.32 | $534.11 | 296,000 |
| 22/04/2026 | $549.77 | $550.74 | $556.25 | $548.04 | 211,600 |
| 21/04/2026 | $551.56 | $546.90 | $556.24 | $546.83 | 441,700 |
| 20/04/2026 | $547.52 | $539.73 | $551.00 | $538.75 | 180,500 |
| 17/04/2026 | $542.89 | $536.56 | $545.98 | $535.88 | 232,700 |
Graphs are not available, please refer to the detailed table