Find a quote
CELESTICA INC
189.03 Up 12.92 (6.83 %)
Delayed : 2025/02/04 16:00:02
- Previous close $176.11
- Opening $176.23
- Today High $190.75
- Today Low $173.33
- Price Bid $188.75
- Price Ask $188.75
- 52 Weeks High $190.75
- 52 Weeks Low $47.98
- Size Bid 4
- Size Ask 1
- Volume 1,059,712
Fundamentals
- P/E Ratio : 36.31
- Earnings/Share : 1.61
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 21,946.38
- Shares Out (M) : 116.10
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $189.03 | Down $ -0.03 | $189.03 | $189.03 | 118,200 |
| 03:59 PM | $189.06 | Down $ -0.25 | $189.51 | $189.00 | 9,000 |
| 03:58 PM | $189.31 | Up $0.00 | $189.41 | $189.26 | 3,000 |
| 03:57 PM | $189.31 | Down $ -0.08 | $189.44 | $189.22 | 6,300 |
| 03:56 PM | $189.39 | Down $ -0.21 | $189.59 | $189.39 | 4,400 |
| 03:55 PM | $189.60 | Down $ -0.24 | $189.96 | $189.39 | 6,800 |
| 03:54 PM | $189.84 | Down $ -0.13 | $190.01 | $189.77 | 3,900 |
| 03:53 PM | $189.97 | Up $0.18 | $189.97 | $189.71 | 4,700 |
| 03:52 PM | $189.79 | Down $ -0.10 | $190.03 | $189.79 | 2,900 |
| 03:51 PM | $189.89 | Down $ -0.26 | $190.14 | $189.89 | 5,000 |
| 03:50 PM | $190.15 | Up $0.42 | $190.28 | $189.58 | 8,200 |
| 03:49 PM | $189.73 | Down $ -0.01 | $189.99 | $189.68 | 3,200 |
| 03:48 PM | $189.74 | Up $0.05 | $189.79 | $189.65 | 2,000 |
| 03:47 PM | $189.69 | Up $0.11 | $189.69 | $189.56 | 1,400 |
| 03:46 PM | $189.58 | Down $ -0.04 | $189.68 | $189.51 | 1,300 |
| 03:45 PM | $189.62 | Down $ -0.02 | $189.68 | $189.50 | 1,500 |
| 03:44 PM | $189.64 | Down $ -0.02 | $189.70 | $189.57 | 1,100 |
| 03:43 PM | $189.66 | Up $0.13 | $189.71 | $189.52 | 1,400 |
| 03:42 PM | $189.53 | Up $0.08 | $189.59 | $189.49 | 1,000 |
| 03:41 PM | $189.45 | Down $ -0.10 | $189.52 | $189.38 | 1,700 |
| 03:40 PM | $189.55 | Up $0.38 | $189.55 | $189.23 | 2,300 |
| 03:39 PM | $189.17 | Down $ -0.10 | $189.26 | $189.17 | 1,600 |
| 03:38 PM | $189.27 | Up $0.13 | $189.35 | $189.12 | 2,700 |
| 03:37 PM | $189.14 | Up $0.12 | $189.14 | $189.00 | 2,000 |
| 03:36 PM | $189.02 | Down $ -0.16 | $189.13 | $188.86 | 1,600 |
| 03:35 PM | $189.18 | Up $0.10 | $189.18 | $189.05 | 900 |
| 03:34 PM | $189.08 | Down $ -0.02 | $189.09 | $188.96 | 1,000 |
| 03:33 PM | $189.10 | Down $ -0.15 | $189.20 | $189.10 | 1,400 |
| 03:32 PM | $189.25 | Up $0.25 | $189.25 | $188.97 | 1,400 |
| 03:31 PM | $189.00 | Up $0.11 | $189.03 | $188.80 | 3,100 |
| 03:30 PM | $188.89 | Up $0.12 | $188.92 | $188.80 | 1,900 |
| 03:29 PM | $188.77 | Down $ -0.04 | $188.94 | $188.77 | 700 |
| 03:28 PM | $188.81 | Up $0.15 | $188.81 | $188.63 | 1,600 |
| 03:27 PM | $188.66 | Up $0.00 | $188.66 | $188.53 | 600 |
| 03:26 PM | $188.66 | Up $0.22 | $188.66 | $188.43 | 1,000 |
| 03:25 PM | $188.44 | Down $ -0.04 | $188.54 | $188.44 | 1,100 |
| 03:24 PM | $188.48 | Up $0.04 | $188.63 | $188.42 | 1,200 |
| 03:23 PM | $188.44 | Up $0.45 | $188.44 | $187.97 | 1,400 |
| 03:22 PM | $187.99 | Down $ -0.08 | $188.16 | $187.95 | 1,300 |
| 03:21 PM | $188.07 | Down $ -0.32 | $188.33 | $187.98 | 2,600 |
| 03:20 PM | $188.39 | Down $ -0.32 | $188.79 | $188.39 | 1,500 |
| 03:19 PM | $188.71 | Up $0.31 | $188.71 | $188.36 | 1,500 |
| 03:18 PM | $188.40 | Down $ -0.42 | $188.77 | $188.40 | 600 |
| 03:17 PM | $188.82 | Down $ -0.07 | $188.96 | $188.62 | 2,100 |
| 03:16 PM | $188.89 | Down $ -0.05 | $188.93 | $188.89 | 400 |
| 03:15 PM | $188.94 | Down $ -0.20 | $189.10 | $188.94 | 600 |
| 03:14 PM | $189.14 | Up $0.05 | $189.14 | $188.95 | 1,100 |
| 03:13 PM | $189.09 | Up $0.20 | $189.09 | $188.76 | 2,900 |
| 03:12 PM | $188.89 | Up $0.01 | $188.89 | $188.89 | 100 |
| 03:11 PM | $188.88 | Up $0.10 | $188.89 | $188.77 | 800 |
| 03:10 PM | $188.78 | Down $ -0.21 | $189.03 | $188.78 | 1,000 |
| 03:09 PM | $188.99 | Up $0.02 | $189.18 | $188.99 | 2,400 |
| 03:08 PM | $188.97 | Down $ -0.02 | $189.00 | $188.97 | 400 |
| 03:07 PM | $188.99 | Up $0.22 | $188.99 | $188.84 | 700 |
| 03:06 PM | $188.77 | Down $ -0.23 | $188.89 | $188.65 | 2,300 |
| 03:05 PM | $189.00 | Up $0.39 | $189.00 | $188.68 | 1,800 |
| 03:04 PM | $188.61 | Down $ -0.01 | $188.75 | $188.61 | 800 |
| 03:03 PM | $188.62 | Up $0.20 | $188.62 | $188.47 | 1,200 |
| 03:02 PM | $188.42 | Down $ -0.44 | $188.78 | $188.40 | 2,000 |
| 03:01 PM | $188.86 | Up $0.40 | $188.86 | $188.52 | 1,600 |
| 03:00 PM | $188.46 | Up $0.13 | $188.56 | $188.27 | 1,500 |
| 02:59 PM | $188.33 | Down $ -0.48 | $188.81 | $188.14 | 5,100 |
| 02:58 PM | $188.82 | Down $ -0.06 | $188.85 | $188.75 | 700 |
| 02:57 PM | $188.88 | Up $0.20 | $188.90 | $188.75 | 1,800 |
| 02:56 PM | $188.68 | Down $ -0.25 | $188.96 | $188.68 | 1,100 |
| 02:55 PM | $188.93 | Up $0.29 | $189.00 | $188.69 | 1,700 |
| 02:54 PM | $188.64 | Up $0.09 | $188.72 | $188.56 | 1,700 |
| 02:53 PM | $188.55 | Up $0.42 | $188.55 | $188.15 | 1,300 |
| 02:52 PM | $188.13 | Up $0.05 | $188.16 | $188.07 | 800 |
| 02:51 PM | $188.08 | Up $0.33 | $188.08 | $187.77 | 2,600 |
| 02:50 PM | $187.75 | Down $ -0.21 | $188.03 | $187.75 | 1,000 |
| 02:49 PM | $187.96 | Down $ -0.37 | $188.41 | $187.96 | 2,800 |
| 02:48 PM | $188.33 | Down $ -0.19 | $188.47 | $188.30 | 1,400 |
| 02:47 PM | $188.52 | Up $0.02 | $188.57 | $188.47 | 300 |
| 02:46 PM | $188.50 | Down $ -0.20 | $188.86 | $188.42 | 3,700 |
| 02:45 PM | $188.70 | Down $ -0.35 | $189.19 | $188.70 | 3,100 |
| 02:44 PM | $189.05 | Up $0.26 | $189.12 | $188.85 | 2,500 |
| 02:43 PM | $188.79 | Down $ -0.47 | $189.26 | $188.79 | 5,000 |
| 02:42 PM | $189.26 | Down $ -0.32 | $189.41 | $189.20 | 1,100 |
| 02:41 PM | $189.58 | Down $ -0.05 | $189.63 | $189.43 | 3,900 |
| 02:40 PM | $189.63 | Down $ -0.08 | $189.77 | $189.63 | 1,100 |
| 02:39 PM | $189.71 | Up $0.19 | $189.71 | $189.50 | 800 |
| 02:38 PM | $189.52 | Down $ -0.29 | $189.79 | $189.52 | 1,000 |
| 02:37 PM | $189.81 | Up $0.29 | $189.81 | $189.50 | 800 |
| 02:36 PM | $189.52 | Down $ -0.16 | $189.89 | $189.42 | 3,400 |
| 02:35 PM | $189.68 | Down $ -0.11 | $189.83 | $189.34 | 2,900 |
| 02:34 PM | $189.79 | Up $0.08 | $189.79 | $189.70 | 500 |
| 02:33 PM | $189.71 | Down $ -0.06 | $189.89 | $189.67 | 600 |
| 02:32 PM | $189.77 | Down $ -0.74 | $190.53 | $189.70 | 3,800 |
| 02:31 PM | $190.51 | Down $ -0.11 | $190.75 | $190.51 | 4,100 |
| 02:30 PM | $190.62 | Up $0.04 | $190.71 | $190.53 | 2,600 |
| 02:29 PM | $190.58 | Up $0.08 | $190.58 | $190.42 | 1,300 |
| 02:28 PM | $190.50 | Up $0.30 | $190.53 | $190.21 | 1,300 |
| 02:27 PM | $190.20 | Up $0.00 | $190.20 | $190.13 | 300 |
| 02:26 PM | $190.20 | Up $0.14 | $190.20 | $189.98 | 1,200 |
| 02:25 PM | $190.06 | Down $ -0.01 | $190.08 | $189.99 | 500 |
| 02:24 PM | $190.07 | Up $0.04 | $190.07 | $190.00 | 500 |
| 02:23 PM | $190.03 | Up $0.06 | $190.19 | $189.80 | 4,500 |
| 02:22 PM | $189.97 | Down $ -0.07 | $189.97 | $189.91 | 200 |
| 02:21 PM | $190.04 | Up $0.03 | $190.05 | $189.92 | 400 |
| 02:20 PM | $190.01 | Up $0.14 | $190.02 | $189.93 | 1,000 |
| 02:19 PM | $189.87 | Down $ -0.18 | $190.05 | $189.87 | 1,500 |
| 02:18 PM | $190.05 | Up $0.11 | $190.05 | $190.04 | 1,000 |
| 02:17 PM | $189.94 | Up $0.14 | $190.05 | $189.71 | 4,100 |
| 02:16 PM | $189.80 | Down $ -0.25 | $190.05 | $189.80 | 300 |
| 02:15 PM | $190.05 | Down $ -0.16 | $190.09 | $189.96 | 1,500 |
| 02:14 PM | $190.21 | Up $0.41 | $190.21 | $189.83 | 4,200 |
| 02:13 PM | $189.80 | Up $0.18 | $189.80 | $189.45 | 1,300 |
| 02:12 PM | $189.62 | Down $ -0.04 | $189.73 | $189.60 | 500 |
| 02:11 PM | $189.66 | Down $ -0.02 | $189.68 | $189.55 | 400 |
| 02:10 PM | $189.68 | Up $0.25 | $189.72 | $189.52 | 1,500 |
| 02:09 PM | $189.43 | Up $0.05 | $189.49 | $189.40 | 3,300 |
| 02:08 PM | $189.38 | Down $ -0.03 | $189.42 | $189.30 | 600 |
| 02:07 PM | $189.41 | Up $0.01 | $189.44 | $189.34 | 500 |
| 02:06 PM | $189.40 | Down $ -0.05 | $189.51 | $189.38 | 1,300 |
| 02:05 PM | $189.45 | Up $0.38 | $189.45 | $189.03 | 1,600 |
| 02:04 PM | $189.07 | Up $0.39 | $189.07 | $188.76 | 2,000 |
| 02:03 PM | $188.68 | Up $0.29 | $188.68 | $188.46 | 800 |
| 02:02 PM | $188.39 | Up $0.00 | $188.45 | $188.30 | 1,500 |
| 02:01 PM | $188.39 | Up $0.63 | $188.39 | $187.88 | 1,800 |
| 02:00 PM | $187.76 | Down $ -0.46 | $188.13 | $187.76 | 1,400 |
| 01:59 PM | $188.22 | Up $0.47 | $188.22 | $187.81 | 2,100 |
| 01:58 PM | $187.75 | Down $ -0.29 | $188.07 | $187.75 | 800 |
| 01:57 PM | $188.04 | Down $ -0.04 | $188.05 | $187.81 | 5,500 |
| 01:56 PM | $188.08 | Up $0.15 | $188.21 | $187.95 | 2,300 |
| 01:55 PM | $187.93 | Down $ -0.12 | $188.13 | $187.93 | 1,400 |
| 01:54 PM | $188.05 | Down $ -0.11 | $188.13 | $188.05 | 300 |
| 01:53 PM | $188.16 | Down $ -0.07 | $188.22 | $188.09 | 400 |
| 01:52 PM | $188.23 | Down $ -0.18 | $188.30 | $188.17 | 500 |
| 01:51 PM | $188.41 | Up $0.06 | $188.41 | $188.29 | 900 |
| 01:50 PM | $188.35 | Down $ -0.12 | $188.54 | $188.21 | 1,500 |
| 01:49 PM | $188.47 | Up $0.13 | $188.47 | $188.20 | 900 |
| 01:48 PM | $188.34 | Down $ -0.10 | $188.38 | $188.21 | 900 |
| 01:47 PM | $188.44 | Down $ -0.14 | $188.69 | $188.44 | 1,100 |
| 01:46 PM | $188.58 | Down $ -0.01 | $188.64 | $188.33 | 1,900 |
| 01:45 PM | $188.59 | Down $ -0.05 | $188.64 | $188.50 | 1,800 |
| 01:44 PM | $188.64 | Up $0.03 | $188.77 | $188.56 | 1,600 |
| 01:43 PM | $188.61 | Up $0.60 | $188.61 | $188.07 | 4,600 |
| 01:42 PM | $188.01 | Up $0.44 | $188.01 | $187.50 | 1,700 |
| 01:41 PM | $187.57 | Down $ -0.51 | $188.01 | $187.50 | 1,400 |
| 01:40 PM | $188.08 | Up $0.27 | $188.15 | $187.87 | 1,800 |
| 01:39 PM | $187.81 | Down $ -0.20 | $188.02 | $187.78 | 3,300 |
| 01:38 PM | $188.01 | Up $0.11 | $188.11 | $188.01 | 400 |
| 01:37 PM | $187.90 | Down $ -0.12 | $188.27 | $187.90 | 900 |
| 01:36 PM | $188.02 | Up $0.02 | $188.24 | $188.02 | 1,800 |
| 01:35 PM | $188.00 | Up $0.21 | $188.06 | $187.85 | 1,300 |
| 01:34 PM | $187.79 | Down $ -0.12 | $187.97 | $187.72 | 900 |
| 01:33 PM | $187.91 | Down $ -0.16 | $188.14 | $187.91 | 1,700 |
| 01:32 PM | $188.07 | Down $ -0.14 | $188.34 | $188.00 | 1,700 |
| 01:31 PM | $188.21 | Up $0.14 | $188.21 | $188.06 | 700 |
| 01:30 PM | $188.07 | Down $ -0.02 | $188.13 | $187.84 | 2,000 |
| 01:29 PM | $188.09 | Up $0.07 | $188.14 | $188.03 | 1,500 |
| 01:28 PM | $188.02 | Up $0.18 | $188.02 | $187.81 | 2,900 |
| 01:27 PM | $187.84 | Down $ -0.02 | $188.07 | $187.82 | 1,500 |
| 01:26 PM | $187.86 | Down $ -0.03 | $188.17 | $187.83 | 2,700 |
| 01:25 PM | $187.89 | Up $0.24 | $187.89 | $187.69 | 2,100 |
| 01:24 PM | $187.65 | Down $ -0.05 | $187.67 | $187.65 | 200 |
| 01:23 PM | $187.70 | Up $0.03 | $187.77 | $187.55 | 1,300 |
| 01:22 PM | $187.67 | Down $ -0.17 | $187.77 | $187.46 | 1,900 |
| 01:21 PM | $187.84 | Up $0.19 | $187.89 | $187.76 | 1,500 |
| 01:20 PM | $187.65 | Down $ -0.26 | $187.95 | $187.52 | 3,100 |
| 01:19 PM | $187.91 | Up $0.27 | $187.91 | $187.65 | 4,500 |
| 01:18 PM | $187.64 | Up $0.12 | $187.64 | $187.39 | 1,000 |
| 01:17 PM | $187.52 | Up $0.19 | $187.52 | $187.35 | 1,300 |
| 01:16 PM | $187.33 | Up $0.26 | $187.33 | $187.02 | 1,300 |
| 01:15 PM | $187.07 | Up $0.49 | $187.07 | $186.51 | 1,500 |
| 01:14 PM | $186.58 | Down $ -0.36 | $187.00 | $186.58 | 3,800 |
| 01:13 PM | $186.94 | Up $0.31 | $187.16 | $186.66 | 5,200 |
| 01:12 PM | $186.63 | Up $0.33 | $186.63 | $186.30 | 2,300 |
| 01:11 PM | $186.30 | Up $0.16 | $186.30 | $186.16 | 600 |
| 01:10 PM | $186.14 | Up $0.13 | $186.15 | $186.00 | 1,500 |
| 01:09 PM | $186.01 | Up $0.05 | $186.03 | $186.01 | 200 |
| 01:08 PM | $185.96 | Up $0.06 | $186.03 | $185.84 | 800 |
| 01:07 PM | $185.90 | Down $ -0.40 | $186.26 | $185.90 | 1,000 |
| 01:06 PM | $186.30 | Up $0.02 | $186.30 | $186.07 | 2,000 |
| 01:05 PM | $186.28 | Down $ -0.14 | $186.36 | $186.22 | 700 |
| 01:04 PM | $186.42 | Up $0.05 | $186.46 | $186.25 | 1,000 |
| 01:03 PM | $186.37 | Down $ -0.23 | $186.53 | $186.37 | 600 |
| 01:02 PM | $186.60 | Down $ -0.33 | $186.95 | $186.60 | 1,100 |
| 01:01 PM | $186.93 | Up $0.27 | $187.00 | $186.60 | 2,100 |
| 01:00 PM | $186.66 | Down $ -0.03 | $186.74 | $186.66 | 900 |
| 12:59 PM | $186.69 | Up $0.44 | $186.69 | $186.24 | 2,100 |
| 12:58 PM | $186.25 | Up $0.24 | $186.31 | $186.03 | 1,600 |
| 12:57 PM | $186.01 | Up $0.16 | $186.01 | $185.92 | 1,000 |
| 12:56 PM | $185.85 | Up $0.23 | $185.88 | $185.60 | 1,300 |
| 12:55 PM | $185.62 | Up $0.04 | $185.65 | $185.50 | 900 |
| 12:54 PM | $185.58 | Down $ -0.30 | $185.96 | $185.51 | 1,400 |
| 12:53 PM | $185.88 | Up $0.35 | $185.88 | $185.60 | 700 |
| 12:52 PM | $185.53 | Down $ -0.17 | $185.77 | $185.22 | 2,900 |
| 12:51 PM | $185.70 | Up $0.00 | $185.80 | $185.63 | 600 |
| 12:50 PM | $185.70 | Up $0.06 | $185.77 | $185.49 | 2,100 |
| 12:49 PM | $185.64 | Up $0.33 | $185.64 | $185.43 | 400 |
| 12:48 PM | $185.31 | Up $0.23 | $185.32 | $184.82 | 2,500 |
| 12:47 PM | $185.08 | Down $ -0.21 | $185.32 | $185.08 | 1,000 |
| 12:46 PM | $185.29 | Down $ -0.04 | $185.39 | $185.11 | 1,200 |
| 12:45 PM | $185.33 | Down $ -0.36 | $185.60 | $185.33 | 600 |
| 12:44 PM | $185.69 | Up $0.23 | $185.70 | $185.47 | 1,600 |
| 12:43 PM | $185.46 | Up $0.36 | $185.46 | $185.10 | 1,600 |
| 12:42 PM | $185.10 | Down $ -0.31 | $185.34 | $184.84 | 2,000 |
| 12:41 PM | $185.41 | Up $0.22 | $185.41 | $185.13 | 900 |
| 12:40 PM | $185.19 | Up $0.15 | $185.26 | $185.18 | 1,000 |
| 12:39 PM | $185.04 | Up $0.03 | $185.09 | $184.60 | 1,900 |
| 12:38 PM | $185.01 | Up $0.28 | $185.01 | $184.69 | 700 |
| 12:37 PM | $184.73 | Up $0.22 | $184.73 | $184.58 | 700 |
| 12:36 PM | $184.51 | Down $ -0.49 | $184.94 | $184.51 | 2,000 |
| 12:35 PM | $185.00 | Up $0.43 | $185.14 | $184.63 | 2,700 |
| 12:34 PM | $184.57 | Down $ -0.13 | $184.85 | $184.51 | 2,200 |
| 12:33 PM | $184.70 | Up $0.37 | $184.77 | $184.40 | 1,800 |
| 12:32 PM | $184.33 | Down $ -0.13 | $184.59 | $183.98 | 4,100 |
| 12:31 PM | $184.46 | Down $ -0.34 | $184.75 | $184.24 | 4,000 |
| 12:30 PM | $184.80 | Down $ -0.13 | $185.50 | $184.80 | 2,700 |
| 12:29 PM | $184.93 | Down $ -0.57 | $185.41 | $184.76 | 3,200 |
| 12:28 PM | $185.50 | Down $ -0.20 | $185.81 | $185.50 | 2,900 |
| 12:27 PM | $185.70 | Down $ -0.13 | $185.81 | $185.57 | 1,300 |
| 12:26 PM | $185.83 | Down $ -0.06 | $186.01 | $185.67 | 1,500 |
| 12:25 PM | $185.89 | Down $ -0.15 | $186.31 | $185.89 | 1,800 |
| 12:24 PM | $186.04 | Up $0.04 | $186.28 | $185.89 | 2,900 |
| 12:23 PM | $186.00 | Up $0.13 | $186.01 | $185.89 | 700 |
| 12:22 PM | $185.87 | Up $0.37 | $185.87 | $185.43 | 800 |
| 12:21 PM | $185.50 | Down $ -0.44 | $185.88 | $185.36 | 2,100 |
| 12:20 PM | $185.94 | Up $0.05 | $186.00 | $185.58 | 3,300 |
| 12:19 PM | $185.89 | Up $0.22 | $185.92 | $185.67 | 1,300 |
| 12:18 PM | $185.67 | Up $0.01 | $185.92 | $185.67 | 2,000 |
| 12:17 PM | $185.66 | Down $ -0.08 | $185.87 | $185.50 | 2,600 |
| 12:16 PM | $185.74 | Down $ -0.29 | $186.20 | $185.70 | 2,600 |
| 12:15 PM | $186.03 | Up $0.11 | $186.28 | $185.99 | 1,700 |
| 12:14 PM | $185.92 | Down $ -0.23 | $186.21 | $185.92 | 3,000 |
| 12:13 PM | $186.15 | Up $0.52 | $186.15 | $185.50 | 8,200 |
| 12:12 PM | $185.63 | Up $0.21 | $185.63 | $185.39 | 1,000 |
| 12:11 PM | $185.42 | Down $ -0.09 | $185.72 | $185.35 | 1,900 |
| 12:10 PM | $185.51 | Up $0.22 | $185.64 | $185.41 | 1,300 |
| 12:09 PM | $185.29 | Down $ -0.07 | $185.32 | $185.16 | 600 |
| 12:08 PM | $185.36 | Down $ -0.05 | $185.48 | $185.25 | 1,700 |
| 12:07 PM | $185.41 | Up $0.53 | $185.41 | $184.81 | 5,600 |
| 12:06 PM | $184.88 | Up $0.66 | $184.88 | $184.27 | 1,900 |
| 12:05 PM | $184.22 | Down $ -0.12 | $184.34 | $184.22 | 200 |
| 12:04 PM | $184.34 | Up $0.13 | $184.36 | $184.23 | 1,200 |
| 12:03 PM | $184.21 | Up $0.15 | $184.41 | $184.15 | 1,400 |
| 12:02 PM | $184.06 | Up $0.39 | $184.12 | $183.75 | 1,900 |
| 12:01 PM | $183.67 | Down $ -0.48 | $184.14 | $183.64 | 1,800 |
| 12:00 PM | $184.15 | Down $ -0.29 | $184.40 | $183.64 | 4,000 |
| 11:59 AM | $184.44 | Up $0.02 | $184.44 | $184.42 | 200 |
| 11:58 AM | $184.42 | Down $ -0.03 | $184.44 | $184.35 | 600 |
| 11:57 AM | $184.45 | Down $ -0.07 | $184.59 | $184.45 | 600 |
| 11:56 AM | $184.52 | Up $0.48 | $184.60 | $183.91 | 2,300 |
| 11:55 AM | $184.04 | Down $ -0.42 | $184.39 | $184.00 | 1,900 |
| 11:54 AM | $184.46 | Up $0.01 | $184.49 | $184.38 | 600 |
| 11:53 AM | $184.45 | Up $0.25 | $184.45 | $184.28 | 400 |
| 11:52 AM | $184.20 | Down $ -0.37 | $184.50 | $184.20 | 1,600 |
| 11:51 AM | $184.57 | Up $0.08 | $184.74 | $184.49 | 1,000 |
| 11:50 AM | $184.49 | Down $ -0.09 | $184.52 | $184.42 | 700 |
| 11:49 AM | $184.58 | Up $0.28 | $184.58 | $184.38 | 700 |
| 11:48 AM | $184.30 | Up $0.09 | $184.36 | $184.21 | 1,400 |
| 11:47 AM | $184.21 | Down $ -0.26 | $184.40 | $184.15 | 800 |
| 11:46 AM | $184.47 | Up $0.31 | $184.51 | $184.09 | 1,400 |
| 11:45 AM | $184.16 | Down $ -0.28 | $184.50 | $184.16 | 800 |
| 11:44 AM | $184.44 | Up $0.11 | $184.52 | $184.27 | 2,000 |
| 11:43 AM | $184.33 | Down $ -0.28 | $184.56 | $184.33 | 1,500 |
| 11:42 AM | $184.61 | Down $ -0.05 | $184.80 | $184.60 | 1,300 |
| 11:41 AM | $184.66 | Down $ -0.16 | $184.80 | $184.66 | 700 |
| 11:40 AM | $184.82 | Up $0.02 | $184.87 | $184.73 | 1,100 |
| 11:39 AM | $184.80 | Up $0.62 | $184.80 | $184.24 | 1,700 |
| 11:38 AM | $184.18 | Down $ -0.33 | $184.61 | $184.18 | 1,700 |
| 11:37 AM | $184.51 | Up $0.19 | $184.51 | $184.39 | 1,200 |
| 11:36 AM | $184.32 | Up $0.31 | $184.32 | $184.12 | 1,100 |
| 11:35 AM | $184.01 | Up $0.06 | $184.01 | $183.88 | 1,200 |
| 11:34 AM | $183.95 | Down $ -0.34 | $184.41 | $183.95 | 1,700 |
| 11:33 AM | $184.29 | Up $0.06 | $184.29 | $183.82 | 2,400 |
| 11:32 AM | $184.22 | Up $0.43 | $184.22 | $183.86 | 1,800 |
| 11:31 AM | $183.79 | Up $0.10 | $183.81 | $183.72 | 900 |
| 11:30 AM | $183.69 | Down $ -0.49 | $184.16 | $183.69 | 1,500 |
| 11:29 AM | $184.18 | Down $ -0.32 | $184.57 | $184.18 | 1,700 |
| 11:28 AM | $184.50 | Up $0.23 | $184.50 | $184.19 | 1,400 |
| 11:27 AM | $184.27 | Up $0.22 | $184.27 | $184.03 | 1,900 |
| 11:26 AM | $184.05 | Up $0.44 | $184.05 | $183.68 | 5,400 |
| 11:25 AM | $183.61 | Up $0.09 | $183.61 | $183.47 | 900 |
| 11:24 AM | $183.52 | Up $0.20 | $183.60 | $183.37 | 900 |
| 11:23 AM | $183.32 | Down $ -0.13 | $183.39 | $183.18 | 2,100 |
| 11:22 AM | $183.45 | Down $ -0.04 | $183.58 | $183.39 | 1,600 |
| 11:21 AM | $183.49 | Up $0.09 | $183.50 | $183.43 | 1,700 |
| 11:20 AM | $183.40 | Down $ -0.04 | $183.40 | $183.20 | 1,700 |
| 11:19 AM | $183.44 | Up $0.12 | $183.44 | $183.40 | 300 |
| 11:18 AM | $183.32 | Up $0.20 | $183.37 | $183.12 | 1,400 |
| 11:17 AM | $183.12 | Up $0.04 | $183.12 | $183.02 | 500 |
| 11:16 AM | $183.08 | Down $ -0.23 | $183.45 | $182.92 | 4,100 |
| 11:15 AM | $183.31 | Up $0.03 | $183.33 | $183.14 | 1,600 |
| 11:14 AM | $183.28 | Up $0.08 | $183.28 | $182.95 | 900 |
| 11:13 AM | $183.20 | Up $0.15 | $183.26 | $183.12 | 1,000 |
| 11:12 AM | $183.05 | Down $ -0.11 | $183.26 | $183.05 | 1,600 |
| 11:11 AM | $183.16 | Up $0.40 | $183.25 | $182.69 | 2,100 |
| 11:10 AM | $182.76 | Down $ -0.24 | $182.98 | $182.76 | 900 |
| 11:09 AM | $183.00 | Up $0.38 | $183.00 | $182.69 | 2,800 |
| 11:08 AM | $182.62 | Up $0.19 | $182.68 | $182.36 | 1,000 |
| 11:07 AM | $182.43 | Down $ -0.03 | $182.61 | $182.20 | 2,100 |
| 11:06 AM | $182.46 | Down $ -0.29 | $182.80 | $182.46 | 2,100 |
| 11:05 AM | $182.75 | Down $ -0.03 | $182.81 | $182.64 | 1,100 |
| 11:04 AM | $182.78 | Up $0.72 | $182.78 | $182.13 | 1,900 |
| 11:03 AM | $182.06 | Up $0.22 | $182.13 | $181.91 | 1,500 |
| 11:02 AM | $181.84 | Down $ -0.43 | $182.17 | $181.84 | 800 |
| 11:01 AM | $182.27 | Up $0.08 | $182.38 | $182.07 | 1,700 |
| 11:00 AM | $182.19 | Up $0.15 | $182.19 | $181.86 | 3,200 |
| 10:59 AM | $182.04 | Up $0.30 | $182.04 | $181.66 | 2,000 |
| 10:58 AM | $181.74 | Down $ -0.73 | $182.68 | $181.64 | 2,300 |
| 10:57 AM | $182.47 | Down $ -0.06 | $182.78 | $182.47 | 1,200 |
| 10:56 AM | $182.53 | Up $0.27 | $182.53 | $182.12 | 1,500 |
| 10:55 AM | $182.26 | Down $ -0.74 | $182.92 | $182.26 | 2,300 |
| 10:54 AM | $183.00 | Up $0.85 | $183.00 | $182.13 | 4,900 |
| 10:53 AM | $182.15 | Down $ -1.08 | $183.12 | $182.15 | 2,400 |
| 10:52 AM | $183.23 | Up $0.52 | $183.23 | $182.64 | 2,000 |
| 10:51 AM | $182.71 | Up $0.11 | $182.75 | $182.18 | 2,600 |
| 10:50 AM | $182.60 | Down $ -0.17 | $182.71 | $182.23 | 2,800 |
| 10:49 AM | $182.77 | Down $ -0.15 | $182.83 | $182.41 | 1,700 |
| 10:48 AM | $182.92 | Up $0.44 | $182.92 | $182.42 | 4,000 |
| 10:47 AM | $182.48 | Down $ -0.14 | $182.82 | $182.40 | 1,700 |
| 10:46 AM | $182.62 | Down $ -0.15 | $182.69 | $182.41 | 1,400 |
| 10:45 AM | $182.77 | Up $0.02 | $182.84 | $182.32 | 4,700 |
| 10:44 AM | $182.75 | Down $ -0.02 | $183.08 | $182.73 | 2,200 |
| 10:43 AM | $182.77 | Down $ -0.18 | $182.97 | $182.77 | 1,700 |
| 10:42 AM | $182.95 | Up $0.55 | $182.95 | $182.35 | 2,000 |
| 10:41 AM | $182.40 | Down $ -0.23 | $182.56 | $182.39 | 3,400 |
| 10:40 AM | $182.63 | Up $0.33 | $182.69 | $181.93 | 3,700 |
| 10:39 AM | $182.30 | Up $0.22 | $182.30 | $182.04 | 2,000 |
| 10:38 AM | $182.08 | Up $0.06 | $182.08 | $181.47 | 3,000 |
| 10:37 AM | $182.02 | Up $0.43 | $182.11 | $181.62 | 3,900 |
| 10:36 AM | $181.59 | Up $0.21 | $181.59 | $181.02 | 2,500 |
| 10:35 AM | $181.38 | Down $ -0.40 | $181.78 | $181.38 | 1,900 |
| 10:34 AM | $181.78 | Down $ -0.51 | $182.22 | $181.78 | 1,300 |
| 10:33 AM | $182.29 | Up $0.52 | $182.43 | $181.65 | 2,900 |
| 10:32 AM | $181.77 | Down $ -0.80 | $182.73 | $181.70 | 5,900 |
| 10:31 AM | $182.57 | Up $0.35 | $182.77 | $182.22 | 4,200 |
| 10:30 AM | $182.22 | Down $ -0.52 | $182.68 | $181.85 | 8,900 |
| 10:29 AM | $182.74 | Down $ -0.06 | $182.89 | $182.66 | 2,400 |
| 10:28 AM | $182.80 | Down $ -0.45 | $183.32 | $182.54 | 6,100 |
| 10:27 AM | $183.25 | Up $0.90 | $183.50 | $182.42 | 7,300 |
| 10:26 AM | $182.35 | Up $0.20 | $182.35 | $182.05 | 2,300 |
| 10:25 AM | $182.15 | Up $0.29 | $182.36 | $181.66 | 6,300 |
| 10:24 AM | $181.86 | Up $0.61 | $181.99 | $181.32 | 3,700 |
| 10:23 AM | $181.25 | Down $ -0.06 | $181.51 | $181.17 | 4,700 |
| 10:22 AM | $181.31 | Up $0.38 | $181.31 | $180.95 | 2,700 |
| 10:21 AM | $180.93 | Up $0.42 | $181.06 | $180.51 | 4,000 |
| 10:20 AM | $180.51 | Down $ -0.39 | $180.83 | $180.21 | 1,900 |
| 10:19 AM | $180.90 | Up $0.38 | $181.29 | $180.14 | 6,400 |
| 10:18 AM | $180.52 | Down $ -0.25 | $180.87 | $180.52 | 3,900 |
| 10:17 AM | $180.77 | Up $0.11 | $180.80 | $180.59 | 2,700 |
| 10:16 AM | $180.66 | Down $ -0.10 | $180.84 | $180.22 | 3,000 |
| 10:15 AM | $180.76 | Up $0.47 | $180.76 | $180.36 | 2,300 |
| 10:14 AM | $180.29 | Up $0.22 | $180.43 | $180.08 | 1,900 |
| 10:13 AM | $180.07 | Down $ -0.09 | $180.35 | $179.81 | 3,800 |
| 10:12 AM | $180.16 | Up $0.64 | $180.59 | $179.60 | 5,400 |
| 10:11 AM | $179.52 | Down $ -0.58 | $180.18 | $179.32 | 4,000 |
| 10:10 AM | $180.10 | Down $ -0.26 | $180.30 | $179.81 | 2,800 |
| 10:09 AM | $180.36 | Up $0.29 | $180.50 | $180.05 | 2,800 |
| 10:08 AM | $180.07 | Up $0.95 | $180.07 | $179.25 | 5,300 |
| 10:07 AM | $179.12 | Up $0.17 | $179.26 | $178.96 | 2,100 |
| 10:06 AM | $178.95 | Down $ -0.34 | $179.62 | $178.86 | 6,300 |
| 10:05 AM | $179.29 | Up $0.05 | $179.29 | $178.72 | 6,300 |
| 10:04 AM | $179.24 | Up $0.86 | $179.24 | $178.21 | 4,400 |
| 10:03 AM | $178.38 | Up $0.32 | $178.39 | $177.87 | 3,000 |
| 10:02 AM | $178.06 | Up $0.28 | $178.43 | $177.74 | 5,500 |
| 10:01 AM | $177.78 | Up $0.22 | $177.78 | $177.38 | 4,600 |
| 10:00 AM | $177.56 | Up $0.35 | $177.64 | $177.08 | 5,900 |
| 09:59 AM | $177.21 | Down $ -0.09 | $177.54 | $177.08 | 3,300 |
| 09:58 AM | $177.30 | Up $0.80 | $177.30 | $176.40 | 4,300 |
| 09:57 AM | $176.50 | Up $0.91 | $176.50 | $175.45 | 2,900 |
| 09:56 AM | $175.59 | Down $ -0.06 | $175.66 | $175.10 | 4,500 |
| 09:55 AM | $175.65 | Up $0.11 | $176.23 | $175.61 | 4,200 |
| 09:54 AM | $175.54 | Down $ -0.34 | $176.85 | $175.39 | 5,800 |
| 09:53 AM | $175.88 | Down $ -0.05 | $176.07 | $175.55 | 3,600 |
| 09:52 AM | $175.93 | Up $0.19 | $176.10 | $175.75 | 2,600 |
| 09:51 AM | $175.74 | Down $ -0.28 | $176.01 | $175.66 | 3,400 |
| 09:50 AM | $176.02 | Up $0.11 | $176.38 | $175.89 | 3,700 |
| 09:49 AM | $175.91 | Up $1.11 | $176.02 | $174.87 | 5,000 |
| 09:48 AM | $174.80 | Down $ -0.08 | $175.45 | $174.80 | 3,400 |
| 09:47 AM | $174.88 | Down $ -0.09 | $175.35 | $174.44 | 4,300 |
| 09:46 AM | $174.97 | Up $0.27 | $174.97 | $174.22 | 3,600 |
| 09:45 AM | $174.70 | Up $0.10 | $175.38 | $174.60 | 4,800 |
| 09:44 AM | $174.60 | Up $0.74 | $174.60 | $173.57 | 8,000 |
| 09:43 AM | $173.86 | Down $ -0.98 | $174.77 | $173.86 | 4,200 |
| 09:42 AM | $174.84 | Up $0.26 | $175.00 | $174.30 | 10,200 |
| 09:41 AM | $174.58 | Up $0.81 | $174.67 | $173.79 | 6,300 |
| 09:40 AM | $173.77 | Down $ -0.22 | $174.23 | $173.33 | 8,400 |
| 09:39 AM | $173.99 | Down $ -1.27 | $175.07 | $173.33 | 7,400 |
| 09:38 AM | $175.27 | Down $ -0.22 | $175.70 | $175.02 | 1,000 |
| 09:37 AM | $175.48 | Up $0.33 | $175.78 | $174.75 | 2,000 |
| 09:36 AM | $175.15 | Down $ -0.56 | $176.00 | $175.00 | 5,300 |
| 09:35 AM | $175.71 | Down $ -1.21 | $176.50 | $175.71 | 5,100 |
| 09:34 AM | $176.92 | Down $ -1.58 | $178.20 | $176.50 | 11,000 |
| 09:33 AM | $178.50 | Down $ -0.31 | $179.00 | $178.44 | 1,600 |
| 09:32 AM | $178.81 | Up $0.47 | $178.93 | $177.00 | 6,700 |
| 09:31 AM | $178.34 | Up $0.47 | $178.34 | $176.76 | 8,300 |
| 09:30 AM | $177.87 | Up $1.76 | $178.00 | $176.11 | 28,800 |
| Previous close | $176.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/02/2025 | $189.03 | $184.40 | $190.75 | $183.64 | 568,000 |
| 03/02/2025 | $176.11 | $181.01 | $181.36 | $176.07 | 346,100 |
| 31/01/2025 | $179.43 | $186.44 | $186.68 | $178.49 | 740,800 |
| 30/01/2025 | $165.78 | $166.86 | $168.27 | $163.76 | 688,600 |
| 29/01/2025 | $144.99 | $143.34 | $145.90 | $141.91 | 655,500 |
| 28/01/2025 | $136.05 | $129.61 | $136.94 | $129.57 | 855,500 |
| 27/01/2025 | $125.70 | $131.72 | $136.76 | $123.80 | 1,513,900 |
| 24/01/2025 | $174.68 | $178.92 | $179.00 | $174.25 | 340,300 |
| 23/01/2025 | $176.65 | $175.55 | $177.25 | $174.13 | 362,500 |
| 22/01/2025 | $177.33 | $176.81 | $179.03 | $175.08 | 367,400 |
| 21/01/2025 | $169.40 | $168.36 | $170.37 | $168.00 | 224,300 |
| 20/01/2025 | $164.41 | $164.82 | $164.82 | $163.56 | 67,400 |
| 17/01/2025 | $163.86 | $162.73 | $165.11 | $162.14 | 257,300 |
| 16/01/2025 | $159.37 | $162.60 | $163.16 | $159.00 | 335,400 |
| 15/01/2025 | $153.86 | $154.46 | $155.13 | $153.31 | 486,900 |
| 14/01/2025 | $148.00 | $146.82 | $149.43 | $145.78 | 369,200 |
| 13/01/2025 | $144.49 | $142.99 | $144.69 | $142.67 | 270,200 |
| 10/01/2025 | $149.55 | $148.43 | $151.25 | $148.41 | 319,600 |
| 09/01/2025 | $148.11 | $147.43 | $148.93 | $147.40 | 101,400 |
| 08/01/2025 | $147.42 | $145.10 | $148.59 | $142.77 | 384,900 |
| 07/01/2025 | $140.97 | $142.19 | $144.63 | $140.08 | 263,100 |
| 06/01/2025 | $141.65 | $142.58 | $143.05 | $140.75 | 314,200 |
| 03/01/2025 | $139.95 | $138.04 | $139.99 | $137.18 | 214,300 |
| 02/01/2025 | $134.25 | $136.47 | $136.47 | $132.18 | 187,000 |
| 31/12/2024 | $132.66 | $133.54 | $133.66 | $131.75 | 279,200 |
| 30/12/2024 | $134.80 | $135.63 | $137.08 | $134.66 | 138,500 |
| 27/12/2024 | $137.10 | $136.89 | $137.20 | $135.88 | 203,100 |
| 24/12/2024 | $139.92 | $139.66 | $140.29 | $139.31 | 55,300 |
| 23/12/2024 | $140.29 | $141.35 | $141.99 | $139.95 | 500,600 |
| 20/12/2024 | $136.94 | $139.33 | $140.58 | $136.94 | 1,053,300 |
Graphs are not available, please refer to the detailed table