Quotes and Market Data
Find a quote
CELESTICA INC
136.94 Up 2.90 (2.12 %)
Delayed : 2024/12/20 16:15:09
- Previous close $134.04
- Opening $130.24
- Price Ask $136.00
- Price Bid $136.00
- Size Bid 5
- Size Ask 1
- Today High $140.58
- Today Low $129.14
- 52 Weeks High $143.49
- 52 Weeks Low $36.08
- Volume 1,261,574
Fundamentals
- P/E Ratio : 30.28
- Earnings/Share : 1.23
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 15,934.24
- Shares Out (M) : 116.36
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $136.94 | Down $ -0.18 | $136.94 | $136.94 | 796,400 |
| 03:59 PM | $137.12 | Up $0.03 | $137.19 | $136.98 | 18,000 |
| 03:58 PM | $137.09 | Down $ -0.06 | $137.17 | $137.09 | 5,600 |
| 03:57 PM | $137.15 | Down $ -0.03 | $137.24 | $137.15 | 4,100 |
| 03:56 PM | $137.18 | Down $ -0.07 | $137.37 | $137.12 | 5,700 |
| 03:55 PM | $137.25 | Up $0.02 | $137.50 | $137.14 | 17,600 |
| 03:54 PM | $137.23 | Up $0.13 | $137.26 | $137.07 | 10,800 |
| 03:53 PM | $137.10 | Down $ -0.11 | $137.32 | $137.02 | 7,300 |
| 03:52 PM | $137.21 | Down $ -0.30 | $137.53 | $137.11 | 7,000 |
| 03:51 PM | $137.51 | Up $0.05 | $137.52 | $137.40 | 5,000 |
| 03:50 PM | $137.46 | Down $ -0.42 | $137.86 | $137.22 | 15,900 |
| 03:49 PM | $137.88 | Down $ -0.01 | $137.97 | $137.86 | 3,400 |
| 03:48 PM | $137.89 | Down $ -0.05 | $137.97 | $137.85 | 700 |
| 03:47 PM | $137.94 | Down $ -0.25 | $138.19 | $137.92 | 1,500 |
| 03:46 PM | $138.19 | Up $0.34 | $138.22 | $137.77 | 1,900 |
| 03:45 PM | $137.85 | Up $0.18 | $137.91 | $137.70 | 3,200 |
| 03:44 PM | $137.67 | Down $ -0.03 | $137.73 | $137.67 | 2,700 |
| 03:43 PM | $137.70 | Down $0.00 | $137.70 | $137.70 | 200 |
| 03:42 PM | $137.70 | Down $ -0.24 | $137.91 | $137.70 | 600 |
| 03:41 PM | $137.94 | Up $0.02 | $137.94 | $137.85 | 1,000 |
| 03:40 PM | $137.92 | Down $ -0.10 | $138.13 | $137.92 | 2,000 |
| 03:39 PM | $138.02 | Down $ -0.18 | $138.16 | $138.02 | 1,400 |
| 03:38 PM | $138.20 | Up $0.11 | $138.20 | $138.16 | 700 |
| 03:37 PM | $138.09 | Up $0.14 | $138.09 | $137.96 | 2,600 |
| 03:36 PM | $137.95 | Up $0.00 | $137.99 | $137.86 | 1,500 |
| 03:35 PM | $137.95 | Up $0.29 | $137.95 | $137.72 | 1,500 |
| 03:34 PM | $137.66 | Down $ -0.10 | $137.75 | $137.60 | 2,200 |
| 03:33 PM | $137.76 | Down $ -0.05 | $137.85 | $137.73 | 900 |
| 03:32 PM | $137.81 | Down $ -0.13 | $137.97 | $137.81 | 1,900 |
| 03:31 PM | $137.94 | Down $ -0.20 | $138.14 | $137.94 | 6,400 |
| 03:30 PM | $138.14 | Down $ -0.15 | $138.41 | $138.14 | 1,800 |
| 03:29 PM | $138.29 | Down $ -0.10 | $138.40 | $138.29 | 1,000 |
| 03:28 PM | $138.39 | Down $ -0.03 | $138.41 | $138.39 | 300 |
| 03:26 PM | $138.42 | Down $ -0.03 | $138.47 | $138.42 | 600 |
| 03:26 PM | $138.42 | Up $0.00 | $138.47 | $138.42 | 0 |
| 03:25 PM | $138.45 | Up $0.15 | $138.45 | $138.33 | 800 |
| 03:24 PM | $138.30 | Down $ -0.10 | $138.50 | $138.30 | 1,000 |
| 03:23 PM | $138.40 | Up $0.15 | $138.40 | $138.31 | 500 |
| 03:22 PM | $138.25 | Down $ -0.06 | $138.33 | $138.23 | 1,700 |
| 03:21 PM | $138.31 | Down $ -0.08 | $138.31 | $138.31 | 100 |
| 03:20 PM | $138.39 | Down $ -0.11 | $138.39 | $138.38 | 400 |
| 03:19 PM | $138.50 | Up $0.11 | $138.50 | $138.45 | 500 |
| 03:18 PM | $138.39 | Down $ -0.01 | $138.54 | $138.39 | 700 |
| 03:17 PM | $138.40 | Down $ -0.02 | $138.59 | $138.40 | 1,000 |
| 03:16 PM | $138.42 | Up $0.00 | $138.51 | $138.42 | 2,100 |
| 03:15 PM | $138.42 | Down $ -0.02 | $138.43 | $138.31 | 700 |
| 03:14 PM | $138.44 | Up $0.06 | $138.45 | $138.41 | 400 |
| 03:13 PM | $138.38 | Down $ -0.06 | $138.38 | $138.38 | 200 |
| 03:12 PM | $138.44 | Up $0.00 | $138.44 | $138.44 | 100 |
| 03:11 PM | $138.44 | Up $0.23 | $138.44 | $138.12 | 3,300 |
| 03:10 PM | $138.21 | Down $ -0.09 | $138.23 | $138.21 | 200 |
| 03:09 PM | $138.30 | Down $ -0.24 | $138.55 | $138.30 | 900 |
| 03:08 PM | $138.54 | Down $ -0.03 | $138.54 | $138.47 | 400 |
| 03:07 PM | $138.57 | Up $0.02 | $138.57 | $138.48 | 200 |
| 03:06 PM | $138.55 | Down $ -0.06 | $138.60 | $138.55 | 400 |
| 03:04 PM | $138.61 | Up $0.04 | $138.61 | $138.61 | 100 |
| 03:04 PM | $138.61 | Up $0.00 | $138.61 | $138.61 | 0 |
| 03:03 PM | $138.57 | Down $ -0.13 | $138.57 | $138.57 | 100 |
| 03:02 PM | $138.70 | Down $ -0.08 | $138.70 | $138.63 | 700 |
| 03:01 PM | $138.78 | Up $0.14 | $138.78 | $138.78 | 100 |
| 03:00 PM | $138.64 | Up $0.15 | $138.64 | $138.49 | 900 |
| 02:59 PM | $138.49 | Down $ -0.18 | $138.50 | $138.49 | 400 |
| 02:58 PM | $138.67 | Up $0.03 | $138.67 | $138.59 | 400 |
| 02:56 PM | $138.64 | Up $0.03 | $138.64 | $138.64 | 100 |
| 02:56 PM | $138.64 | Up $0.00 | $138.64 | $138.64 | 0 |
| 02:55 PM | $138.61 | Up $0.09 | $138.61 | $138.56 | 400 |
| 02:54 PM | $138.52 | Up $0.03 | $138.52 | $138.52 | 300 |
| 02:53 PM | $138.49 | Down $ -0.15 | $138.55 | $138.49 | 300 |
| 02:52 PM | $138.64 | Down $ -0.13 | $138.64 | $138.64 | 200 |
| 02:51 PM | $138.77 | Down $ -0.03 | $138.78 | $138.77 | 700 |
| 02:50 PM | $138.80 | Down $ -0.29 | $138.97 | $138.80 | 800 |
| 02:49 PM | $139.09 | Down $ -0.11 | $139.10 | $139.09 | 300 |
| 02:48 PM | $139.20 | Up $0.06 | $139.20 | $139.15 | 500 |
| 02:45 PM | $139.14 | Up $0.12 | $139.14 | $139.07 | 500 |
| 02:45 PM | $139.14 | Up $0.00 | $139.14 | $139.07 | 0 |
| 02:45 PM | $139.14 | Up $0.00 | $139.14 | $139.07 | 0 |
| 02:43 PM | $139.02 | Up $0.10 | $139.02 | $139.02 | 100 |
| 02:43 PM | $139.02 | Up $0.00 | $139.02 | $139.02 | 0 |
| 02:41 PM | $138.92 | Down $ -0.03 | $138.95 | $138.79 | 700 |
| 02:41 PM | $138.92 | Up $0.00 | $138.95 | $138.79 | 0 |
| 02:40 PM | $138.95 | Up $0.08 | $138.95 | $138.85 | 1,000 |
| 02:39 PM | $138.87 | Down $ -0.34 | $139.15 | $138.87 | 900 |
| 02:38 PM | $139.21 | Down $ -0.05 | $139.21 | $139.13 | 500 |
| 02:37 PM | $139.26 | Down $ -0.09 | $139.28 | $139.21 | 800 |
| 02:36 PM | $139.35 | Up $0.04 | $139.35 | $139.35 | 200 |
| 02:34 PM | $139.31 | Up $0.08 | $139.31 | $139.15 | 700 |
| 02:34 PM | $139.31 | Up $0.00 | $139.31 | $139.15 | 0 |
| 02:30 PM | $139.23 | Up $0.15 | $139.23 | $139.14 | 700 |
| 02:30 PM | $139.23 | Up $0.00 | $139.23 | $139.14 | 0 |
| 02:30 PM | $139.23 | Up $0.00 | $139.23 | $139.14 | 0 |
| 02:30 PM | $139.23 | Up $0.00 | $139.23 | $139.14 | 0 |
| 02:28 PM | $139.08 | Down $ -0.20 | $139.14 | $139.08 | 300 |
| 02:28 PM | $139.08 | Up $0.00 | $139.14 | $139.08 | 0 |
| 02:27 PM | $139.28 | Up $0.09 | $139.28 | $139.25 | 1,700 |
| 02:26 PM | $139.19 | Up $0.22 | $139.19 | $139.17 | 400 |
| 02:22 PM | $138.97 | Up $0.00 | $138.97 | $138.97 | 100 |
| 02:22 PM | $138.97 | Up $0.00 | $138.97 | $138.97 | 0 |
| 02:22 PM | $138.97 | Up $0.00 | $138.97 | $138.97 | 0 |
| 02:22 PM | $138.97 | Up $0.00 | $138.97 | $138.97 | 0 |
| 02:20 PM | $138.97 | Down $ -0.15 | $139.11 | $138.97 | 400 |
| 02:20 PM | $138.97 | Up $0.00 | $139.11 | $138.97 | 0 |
| 02:19 PM | $139.12 | Up $0.11 | $139.12 | $139.12 | 100 |
| 02:18 PM | $139.01 | Down $ -0.07 | $139.01 | $139.01 | 200 |
| 02:17 PM | $139.08 | Up $0.09 | $139.08 | $138.99 | 900 |
| 02:14 PM | $138.99 | Up $0.10 | $138.99 | $138.91 | 900 |
| 02:14 PM | $138.99 | Up $0.00 | $138.99 | $138.91 | 0 |
| 02:14 PM | $138.99 | Up $0.00 | $138.99 | $138.91 | 0 |
| 02:13 PM | $138.89 | Down $ -0.15 | $138.90 | $138.89 | 500 |
| 02:11 PM | $139.04 | Up $0.07 | $139.15 | $139.04 | 1,400 |
| 02:11 PM | $139.04 | Up $0.00 | $139.15 | $139.04 | 0 |
| 02:10 PM | $138.97 | Down $ -0.05 | $139.03 | $138.97 | 400 |
| 02:09 PM | $139.02 | Up $0.26 | $139.02 | $138.87 | 800 |
| 02:08 PM | $138.76 | Down $ -0.03 | $138.78 | $138.76 | 400 |
| 02:07 PM | $138.79 | Down $ -0.22 | $138.89 | $138.79 | 500 |
| 02:06 PM | $139.01 | Up $0.22 | $139.01 | $138.85 | 700 |
| 02:05 PM | $138.79 | Up $0.03 | $138.85 | $138.78 | 800 |
| 02:04 PM | $138.76 | Up $0.01 | $138.76 | $138.75 | 400 |
| 02:03 PM | $138.75 | Up $0.11 | $138.75 | $138.74 | 300 |
| 02:02 PM | $138.64 | Down $ -0.18 | $138.64 | $138.64 | 100 |
| 01:59 PM | $138.82 | Down $ -0.18 | $138.88 | $138.82 | 500 |
| 01:59 PM | $138.82 | Up $0.00 | $138.88 | $138.82 | 0 |
| 01:59 PM | $138.82 | Up $0.00 | $138.88 | $138.82 | 0 |
| 01:58 PM | $139.00 | Up $0.04 | $139.01 | $139.00 | 500 |
| 01:57 PM | $138.96 | Up $0.07 | $139.06 | $138.96 | 800 |
| 01:55 PM | $138.89 | Up $0.06 | $138.98 | $138.89 | 300 |
| 01:55 PM | $138.89 | Up $0.00 | $138.98 | $138.89 | 0 |
| 01:54 PM | $138.83 | Up $0.18 | $138.83 | $138.71 | 300 |
| 01:53 PM | $138.65 | Up $0.18 | $138.65 | $138.58 | 500 |
| 01:52 PM | $138.47 | Down $ -0.02 | $138.56 | $138.47 | 300 |
| 01:51 PM | $138.49 | Down $ -0.18 | $138.50 | $138.49 | 200 |
| 01:50 PM | $138.67 | Up $0.00 | $138.67 | $138.60 | 500 |
| 01:49 PM | $138.67 | Down $ -0.29 | $138.82 | $138.67 | 800 |
| 01:46 PM | $138.96 | Up $0.09 | $138.96 | $138.96 | 100 |
| 01:46 PM | $138.96 | Up $0.00 | $138.96 | $138.96 | 0 |
| 01:46 PM | $138.96 | Up $0.00 | $138.96 | $138.96 | 0 |
| 01:45 PM | $138.87 | Down $ -0.03 | $138.87 | $138.80 | 500 |
| 01:44 PM | $138.90 | Up $0.11 | $138.95 | $138.90 | 600 |
| 01:43 PM | $138.79 | Up $0.11 | $138.79 | $138.78 | 700 |
| 01:42 PM | $138.68 | Down $ -0.10 | $138.82 | $138.68 | 500 |
| 01:41 PM | $138.78 | Up $0.11 | $138.78 | $138.72 | 300 |
| 01:39 PM | $138.67 | Down $ -0.15 | $138.69 | $138.67 | 300 |
| 01:39 PM | $138.67 | Up $0.00 | $138.69 | $138.67 | 0 |
| 01:37 PM | $138.82 | Up $0.12 | $138.82 | $138.78 | 500 |
| 01:37 PM | $138.82 | Up $0.00 | $138.82 | $138.78 | 0 |
| 01:36 PM | $138.70 | Up $0.24 | $138.70 | $138.55 | 800 |
| 01:35 PM | $138.46 | Up $0.08 | $138.48 | $138.42 | 1,100 |
| 01:33 PM | $138.38 | Up $0.10 | $138.45 | $138.38 | 1,300 |
| 01:33 PM | $138.38 | Up $0.00 | $138.45 | $138.38 | 0 |
| 01:32 PM | $138.28 | Down $ -0.24 | $138.44 | $138.28 | 400 |
| 01:31 PM | $138.52 | Up $0.19 | $138.52 | $138.51 | 1,500 |
| 01:30 PM | $138.33 | Down $ -0.12 | $138.36 | $138.02 | 6,300 |
| 01:29 PM | $138.45 | Down $ -0.12 | $138.45 | $138.44 | 300 |
| 01:28 PM | $138.57 | Down $ -0.14 | $138.60 | $138.57 | 200 |
| 01:27 PM | $138.71 | Down $ -0.04 | $138.71 | $138.70 | 400 |
| 01:26 PM | $138.75 | Up $0.32 | $138.75 | $138.51 | 700 |
| 01:25 PM | $138.43 | Up $0.11 | $138.43 | $138.37 | 200 |
| 01:24 PM | $138.32 | Up $0.07 | $138.32 | $138.23 | 1,000 |
| 01:22 PM | $138.25 | Down $ -0.01 | $138.26 | $138.25 | 200 |
| 01:22 PM | $138.25 | Up $0.00 | $138.26 | $138.25 | 0 |
| 01:21 PM | $138.26 | Down $ -0.12 | $138.26 | $138.21 | 2,100 |
| 01:20 PM | $138.38 | Down $ -0.16 | $138.41 | $138.38 | 400 |
| 01:18 PM | $138.54 | Up $0.26 | $138.54 | $138.43 | 700 |
| 01:18 PM | $138.54 | Up $0.00 | $138.54 | $138.43 | 0 |
| 01:17 PM | $138.28 | Down $ -0.11 | $138.28 | $138.21 | 1,000 |
| 01:16 PM | $138.39 | Down $ -0.21 | $138.40 | $138.39 | 200 |
| 01:15 PM | $138.60 | Down $ -0.16 | $138.79 | $138.60 | 900 |
| 01:14 PM | $138.76 | Up $0.09 | $138.76 | $138.76 | 100 |
| 01:13 PM | $138.67 | Up $0.00 | $138.67 | $138.67 | 100 |
| 01:12 PM | $138.67 | Down $ -0.01 | $138.67 | $138.46 | 1,900 |
| 01:11 PM | $138.68 | Up $0.12 | $138.68 | $138.68 | 400 |
| 01:10 PM | $138.56 | Down $ -0.30 | $138.81 | $138.56 | 400 |
| 01:09 PM | $138.86 | Down $ -0.07 | $138.86 | $138.86 | 100 |
| 01:08 PM | $138.93 | Up $0.10 | $138.93 | $138.84 | 600 |
| 01:07 PM | $138.83 | Down $ -0.06 | $138.90 | $138.77 | 1,200 |
| 01:06 PM | $138.89 | Down $ -0.16 | $139.04 | $138.89 | 1,200 |
| 01:05 PM | $139.05 | Down $ -0.17 | $139.06 | $139.05 | 300 |
| 01:03 PM | $139.22 | Up $0.04 | $139.22 | $139.22 | 100 |
| 01:03 PM | $139.22 | Up $0.00 | $139.22 | $139.22 | 0 |
| 01:02 PM | $139.18 | Down $ -0.09 | $139.18 | $139.18 | 100 |
| 01:01 PM | $139.27 | Up $0.18 | $139.27 | $139.12 | 1,000 |
| 01:00 PM | $139.09 | Up $0.05 | $139.09 | $139.09 | 100 |
| 12:59 PM | $139.04 | Down $ -0.13 | $139.04 | $139.04 | 100 |
| 12:58 PM | $139.17 | Up $0.05 | $139.20 | $139.15 | 500 |
| 12:57 PM | $139.12 | Down $ -0.13 | $139.18 | $139.12 | 500 |
| 12:56 PM | $139.25 | Down $ -0.14 | $139.26 | $139.25 | 500 |
| 12:55 PM | $139.39 | Up $0.07 | $139.39 | $139.21 | 600 |
| 12:54 PM | $139.32 | Up $0.03 | $139.32 | $139.26 | 1,700 |
| 12:53 PM | $139.29 | Down $ -0.01 | $139.29 | $139.21 | 300 |
| 12:52 PM | $139.30 | Up $0.01 | $139.30 | $139.30 | 100 |
| 12:51 PM | $139.29 | Up $0.00 | $139.29 | $139.24 | 500 |
| 12:49 PM | $139.29 | Up $0.05 | $139.29 | $139.25 | 300 |
| 12:49 PM | $139.29 | Up $0.00 | $139.29 | $139.25 | 0 |
| 12:48 PM | $139.24 | Up $0.10 | $139.28 | $139.22 | 900 |
| 12:47 PM | $139.14 | Down $ -0.21 | $139.31 | $139.14 | 700 |
| 12:46 PM | $139.35 | Down $ -0.07 | $139.41 | $139.24 | 5,300 |
| 12:45 PM | $139.42 | Down $ -0.24 | $139.69 | $139.42 | 700 |
| 12:44 PM | $139.66 | Up $0.03 | $139.69 | $139.65 | 1,500 |
| 12:43 PM | $139.64 | Down $ -0.03 | $139.64 | $139.62 | 1,200 |
| 12:42 PM | $139.67 | Down $ -0.09 | $139.73 | $139.67 | 600 |
| 12:41 PM | $139.76 | Down $ -0.05 | $139.76 | $139.76 | 100 |
| 12:40 PM | $139.81 | Down $ -0.05 | $139.82 | $139.81 | 200 |
| 12:39 PM | $139.86 | Up $0.08 | $139.86 | $139.79 | 1,200 |
| 12:38 PM | $139.78 | Down $ -0.07 | $139.90 | $139.78 | 1,000 |
| 12:36 PM | $139.85 | Up $0.18 | $139.85 | $139.85 | 100 |
| 12:36 PM | $139.85 | Up $0.00 | $139.85 | $139.85 | 0 |
| 12:35 PM | $139.67 | Down $ -0.11 | $139.67 | $139.67 | 100 |
| 12:34 PM | $139.78 | Up $0.07 | $139.78 | $139.60 | 600 |
| 12:33 PM | $139.71 | Up $0.21 | $139.82 | $139.71 | 300 |
| 12:32 PM | $139.50 | Down $ -0.45 | $139.50 | $139.50 | 100 |
| 12:31 PM | $139.95 | Down $ -0.46 | $140.31 | $139.95 | 2,000 |
| 12:30 PM | $140.41 | Down $ -0.09 | $140.55 | $140.39 | 300 |
| 12:29 PM | $140.50 | Up $0.13 | $140.50 | $140.49 | 200 |
| 12:28 PM | $140.37 | Down $ -0.12 | $140.38 | $140.37 | 300 |
| 12:27 PM | $140.49 | Down $ -0.01 | $140.58 | $140.48 | 1,000 |
| 12:26 PM | $140.50 | Up $0.17 | $140.50 | $140.49 | 200 |
| 12:25 PM | $140.33 | Up $0.31 | $140.39 | $140.00 | 1,700 |
| 12:24 PM | $140.02 | Up $0.11 | $140.02 | $140.02 | 100 |
| 12:23 PM | $139.91 | Down $ -0.08 | $139.97 | $139.91 | 300 |
| 12:22 PM | $139.99 | Up $0.00 | $139.99 | $139.99 | 500 |
| 12:21 PM | $139.99 | Down $ -0.22 | $140.08 | $139.99 | 600 |
| 12:20 PM | $140.21 | Up $0.06 | $140.21 | $140.21 | 100 |
| 12:19 PM | $140.15 | Up $0.12 | $140.15 | $140.15 | 100 |
| 12:18 PM | $140.03 | Up $0.07 | $140.03 | $140.02 | 900 |
| 12:17 PM | $139.96 | Up $0.06 | $139.97 | $139.90 | 1,900 |
| 12:16 PM | $139.90 | Up $0.07 | $139.90 | $139.79 | 1,500 |
| 12:15 PM | $139.83 | Down $ -0.07 | $139.85 | $139.71 | 600 |
| 12:14 PM | $139.90 | Up $0.00 | $139.90 | $139.77 | 2,400 |
| 12:13 PM | $139.90 | Up $0.10 | $139.90 | $139.90 | 500 |
| 12:11 PM | $139.80 | Down $ -0.11 | $139.81 | $139.80 | 1,300 |
| 12:11 PM | $139.80 | Up $0.00 | $139.81 | $139.80 | 0 |
| 12:10 PM | $139.91 | Down $ -0.01 | $140.10 | $139.91 | 3,200 |
| 12:09 PM | $139.92 | Up $0.16 | $139.92 | $139.81 | 200 |
| 12:08 PM | $139.76 | Up $0.00 | $139.76 | $139.70 | 800 |
| 12:07 PM | $139.76 | Up $0.29 | $139.76 | $139.60 | 2,100 |
| 12:06 PM | $139.47 | Down $ -0.17 | $139.66 | $139.47 | 600 |
| 12:05 PM | $139.64 | Up $0.15 | $139.64 | $139.62 | 400 |
| 12:04 PM | $139.49 | Down $ -0.12 | $139.51 | $139.49 | 300 |
| 12:02 PM | $139.61 | Down $ -0.02 | $139.61 | $139.61 | 200 |
| 12:02 PM | $139.61 | Up $0.00 | $139.61 | $139.61 | 0 |
| 12:01 PM | $139.63 | Up $0.30 | $139.63 | $139.47 | 700 |
| 12:00 PM | $139.33 | Down $ -0.33 | $139.33 | $139.33 | 100 |
| 11:59 AM | $139.66 | Down $ -0.06 | $139.66 | $139.66 | 100 |
| 11:58 AM | $139.72 | Up $0.21 | $139.82 | $139.72 | 1,500 |
| 11:57 AM | $139.51 | Up $0.06 | $139.51 | $139.50 | 200 |
| 11:56 AM | $139.45 | Up $0.19 | $139.45 | $139.30 | 700 |
| 11:55 AM | $139.26 | Down $ -0.06 | $139.29 | $139.17 | 600 |
| 11:54 AM | $139.32 | Up $0.05 | $139.32 | $139.32 | 100 |
| 11:53 AM | $139.27 | Down $ -0.09 | $139.27 | $139.12 | 300 |
| 11:52 AM | $139.36 | Down $ -0.34 | $139.55 | $139.27 | 1,400 |
| 11:50 AM | $139.70 | Up $0.22 | $139.80 | $139.48 | 5,800 |
| 11:50 AM | $139.70 | Up $0.00 | $139.80 | $139.48 | 0 |
| 11:49 AM | $139.48 | Up $0.00 | $139.48 | $139.48 | 100 |
| 11:48 AM | $139.48 | Up $0.17 | $139.48 | $139.25 | 800 |
| 11:46 AM | $139.31 | Up $0.03 | $139.38 | $139.31 | 500 |
| 11:46 AM | $139.31 | Up $0.00 | $139.38 | $139.31 | 0 |
| 11:45 AM | $139.28 | Down $ -0.28 | $139.55 | $139.28 | 900 |
| 11:42 AM | $139.56 | Up $0.06 | $139.56 | $139.54 | 1,500 |
| 11:42 AM | $139.56 | Up $0.00 | $139.56 | $139.54 | 0 |
| 11:42 AM | $139.56 | Up $0.00 | $139.56 | $139.54 | 0 |
| 11:41 AM | $139.50 | Up $0.00 | $139.50 | $139.45 | 800 |
| 11:40 AM | $139.50 | Up $0.06 | $139.50 | $139.33 | 800 |
| 11:39 AM | $139.44 | Up $0.18 | $139.44 | $139.44 | 100 |
| 11:38 AM | $139.26 | Up $0.10 | $139.26 | $139.26 | 100 |
| 11:37 AM | $139.16 | Up $0.01 | $139.18 | $139.16 | 400 |
| 11:36 AM | $139.15 | Down $ -0.05 | $139.15 | $139.15 | 100 |
| 11:35 AM | $139.20 | Up $0.13 | $139.20 | $139.09 | 400 |
| 11:34 AM | $139.08 | Down $ -0.06 | $139.12 | $139.00 | 600 |
| 11:32 AM | $139.14 | Up $0.23 | $139.14 | $139.01 | 600 |
| 11:32 AM | $139.14 | Up $0.00 | $139.14 | $139.01 | 0 |
| 11:31 AM | $138.91 | Up $0.19 | $138.94 | $138.78 | 700 |
| 11:30 AM | $138.72 | Up $0.14 | $138.72 | $138.69 | 200 |
| 11:29 AM | $138.58 | Up $0.16 | $138.58 | $138.42 | 600 |
| 11:28 AM | $138.42 | Down $ -0.21 | $138.64 | $138.42 | 1,300 |
| 11:27 AM | $138.63 | Down $ -0.29 | $138.69 | $138.63 | 200 |
| 11:26 AM | $138.92 | Down $ -0.14 | $138.92 | $138.92 | 100 |
| 11:25 AM | $139.06 | Up $0.06 | $139.06 | $138.93 | 500 |
| 11:24 AM | $139.00 | Up $0.00 | $139.00 | $138.91 | 500 |
| 11:23 AM | $139.00 | Down $ -0.22 | $139.15 | $139.00 | 400 |
| 11:22 AM | $139.22 | Up $0.31 | $139.22 | $139.22 | 200 |
| 11:21 AM | $138.91 | Up $0.07 | $138.91 | $138.89 | 300 |
| 11:20 AM | $138.84 | Down $ -0.50 | $139.19 | $138.84 | 1,400 |
| 11:19 AM | $139.34 | Down $ -0.27 | $139.51 | $139.23 | 4,700 |
| 11:18 AM | $139.61 | Up $0.11 | $139.61 | $139.61 | 100 |
| 11:17 AM | $139.50 | Up $0.23 | $139.50 | $139.29 | 2,700 |
| 11:16 AM | $139.27 | Up $0.26 | $139.27 | $139.08 | 700 |
| 11:15 AM | $139.01 | Down $ -0.22 | $139.23 | $139.00 | 3,300 |
| 11:14 AM | $139.23 | Up $0.14 | $139.29 | $139.23 | 400 |
| 11:12 AM | $139.09 | Up $0.25 | $139.10 | $138.89 | 5,800 |
| 11:12 AM | $139.09 | Up $0.00 | $139.10 | $138.89 | 0 |
| 11:11 AM | $138.84 | Up $0.07 | $138.94 | $138.79 | 1,500 |
| 11:10 AM | $138.77 | Up $0.32 | $138.77 | $138.55 | 600 |
| 11:09 AM | $138.45 | Down $ -0.02 | $138.57 | $138.45 | 800 |
| 11:08 AM | $138.47 | Up $0.10 | $138.54 | $138.38 | 500 |
| 11:07 AM | $138.37 | Up $0.01 | $138.37 | $138.36 | 200 |
| 11:06 AM | $138.36 | Down $ -0.29 | $138.66 | $138.36 | 1,300 |
| 11:05 AM | $138.65 | Up $0.23 | $138.65 | $138.53 | 900 |
| 11:04 AM | $138.42 | Up $0.17 | $138.42 | $138.29 | 400 |
| 11:03 AM | $138.25 | Up $0.16 | $138.25 | $138.25 | 100 |
| 11:02 AM | $138.09 | Down $ -0.10 | $138.11 | $138.08 | 500 |
| 11:01 AM | $138.19 | Up $0.19 | $138.19 | $137.88 | 500 |
| 11:00 AM | $138.00 | Down $ -0.06 | $138.09 | $138.00 | 300 |
| 10:59 AM | $138.06 | Down $ -0.11 | $138.17 | $138.06 | 700 |
| 10:58 AM | $138.17 | Down $ -0.03 | $138.20 | $138.17 | 200 |
| 10:57 AM | $138.20 | Down $ -0.21 | $138.31 | $138.13 | 700 |
| 10:56 AM | $138.41 | Down $ -0.01 | $138.42 | $138.37 | 1,400 |
| 10:55 AM | $138.42 | Up $0.05 | $138.42 | $138.42 | 100 |
| 10:54 AM | $138.37 | Up $0.01 | $138.49 | $138.37 | 800 |
| 10:53 AM | $138.36 | Down $ -0.19 | $138.49 | $138.33 | 800 |
| 10:52 AM | $138.55 | Up $0.00 | $138.55 | $138.54 | 200 |
| 10:51 AM | $138.55 | Up $0.10 | $138.55 | $138.44 | 1,000 |
| 10:50 AM | $138.45 | Up $0.36 | $138.45 | $138.10 | 900 |
| 10:49 AM | $138.09 | Down $ -0.30 | $138.37 | $138.09 | 1,200 |
| 10:48 AM | $138.39 | Down $ -0.08 | $138.65 | $138.39 | 900 |
| 10:47 AM | $138.47 | Down $ -0.26 | $138.63 | $138.47 | 300 |
| 10:46 AM | $138.73 | Up $0.23 | $138.73 | $138.62 | 300 |
| 10:45 AM | $138.50 | Down $ -0.19 | $138.68 | $138.50 | 900 |
| 10:44 AM | $138.69 | Up $0.16 | $138.82 | $138.56 | 1,600 |
| 10:43 AM | $138.53 | Up $0.11 | $138.54 | $138.42 | 3,000 |
| 10:42 AM | $138.42 | Up $0.16 | $138.42 | $138.18 | 4,900 |
| 10:41 AM | $138.26 | Down $ -0.31 | $138.75 | $138.26 | 1,700 |
| 10:40 AM | $138.57 | Down $ -0.26 | $138.83 | $138.57 | 700 |
| 10:39 AM | $138.83 | Up $0.24 | $138.83 | $138.38 | 1,700 |
| 10:38 AM | $138.59 | Up $0.07 | $138.62 | $138.45 | 800 |
| 10:37 AM | $138.52 | Up $0.34 | $138.52 | $138.02 | 2,600 |
| 10:36 AM | $138.18 | Up $0.38 | $138.18 | $137.99 | 400 |
| 10:35 AM | $137.80 | Down $ -0.14 | $137.83 | $137.80 | 900 |
| 10:34 AM | $137.94 | Up $0.03 | $138.00 | $137.85 | 700 |
| 10:33 AM | $137.91 | Down $ -0.21 | $138.11 | $137.81 | 1,000 |
| 10:32 AM | $138.12 | Up $0.36 | $138.12 | $137.78 | 1,000 |
| 10:31 AM | $137.76 | Up $0.01 | $137.85 | $137.71 | 600 |
| 10:30 AM | $137.75 | Up $0.37 | $137.75 | $137.41 | 1,300 |
| 10:29 AM | $137.38 | Down $ -0.19 | $137.53 | $137.37 | 2,400 |
| 10:28 AM | $137.57 | Up $0.26 | $137.68 | $137.46 | 1,200 |
| 10:27 AM | $137.31 | Up $0.15 | $137.46 | $137.18 | 800 |
| 10:26 AM | $137.16 | Up $0.23 | $137.16 | $136.99 | 2,400 |
| 10:25 AM | $136.93 | Up $0.28 | $136.93 | $136.52 | 3,500 |
| 10:24 AM | $136.65 | Up $0.39 | $136.65 | $136.13 | 2,700 |
| 10:23 AM | $136.26 | Up $0.26 | $136.26 | $136.02 | 1,300 |
| 10:22 AM | $136.00 | Down $ -0.03 | $136.15 | $136.00 | 400 |
| 10:21 AM | $136.03 | Down $ -0.09 | $136.17 | $136.03 | 1,200 |
| 10:20 AM | $136.12 | Up $0.41 | $136.12 | $135.73 | 1,900 |
| 10:18 AM | $135.71 | Up $0.28 | $135.71 | $135.51 | 600 |
| 10:18 AM | $135.71 | Up $0.00 | $135.71 | $135.51 | 0 |
| 10:17 AM | $135.43 | Up $0.27 | $135.58 | $135.19 | 1,500 |
| 10:16 AM | $135.16 | Up $0.01 | $135.16 | $135.08 | 800 |
| 10:15 AM | $135.15 | Up $0.13 | $135.15 | $134.89 | 1,300 |
| 10:14 AM | $135.02 | Down $ -0.12 | $135.06 | $135.02 | 200 |
| 10:13 AM | $135.14 | Up $0.47 | $135.14 | $134.67 | 2,200 |
| 10:12 AM | $134.67 | Up $0.04 | $134.86 | $134.67 | 700 |
| 10:11 AM | $134.63 | Up $0.96 | $134.63 | $134.52 | 500 |
| 10:10 AM | $133.67 | Down $ -0.21 | $133.68 | $133.67 | 500 |
| 10:09 AM | $133.88 | Down $ -0.29 | $134.10 | $133.87 | 500 |
| 10:08 AM | $134.17 | Down $ -0.48 | $134.53 | $134.17 | 800 |
| 10:07 AM | $134.65 | Down $ -0.23 | $134.65 | $134.51 | 1,700 |
| 10:06 AM | $134.88 | Up $0.13 | $135.00 | $134.73 | 1,700 |
| 10:05 AM | $134.75 | Up $0.23 | $134.76 | $134.43 | 8,100 |
| 10:04 AM | $134.52 | Up $0.13 | $134.52 | $134.40 | 700 |
| 10:03 AM | $134.39 | Down $ -0.13 | $134.64 | $134.30 | 300 |
| 10:02 AM | $134.52 | Up $0.42 | $134.52 | $133.87 | 1,100 |
| 10:01 AM | $134.10 | Up $0.95 | $134.10 | $133.60 | 1,600 |
| 10:00 AM | $133.15 | Down $ -0.01 | $133.49 | $132.94 | 3,300 |
| 09:59 AM | $133.16 | Down $ -0.40 | $133.38 | $133.16 | 800 |
| 09:58 AM | $133.56 | Up $0.12 | $133.64 | $133.52 | 3,100 |
| 09:57 AM | $133.44 | Down $ -0.13 | $133.44 | $133.39 | 400 |
| 09:56 AM | $133.57 | Up $0.08 | $133.57 | $133.57 | 200 |
| 09:55 AM | $133.49 | Up $0.24 | $133.59 | $133.32 | 1,100 |
| 09:53 AM | $133.25 | Up $0.05 | $133.25 | $133.08 | 2,800 |
| 09:53 AM | $133.25 | Up $0.00 | $133.25 | $133.08 | 0 |
| 09:52 AM | $133.20 | Up $0.08 | $133.20 | $132.84 | 2,600 |
| 09:51 AM | $133.12 | Up $0.56 | $133.12 | $132.58 | 1,800 |
| 09:50 AM | $132.56 | Down $ -0.34 | $132.57 | $132.56 | 200 |
| 09:49 AM | $132.90 | Up $0.30 | $132.90 | $132.50 | 2,200 |
| 09:48 AM | $132.60 | Down $ -0.49 | $133.11 | $132.60 | 1,300 |
| 09:47 AM | $133.09 | Down $ -0.03 | $133.23 | $132.87 | 700 |
| 09:46 AM | $133.12 | Up $0.02 | $133.22 | $133.10 | 500 |
| 09:45 AM | $133.10 | Up $0.09 | $133.17 | $133.03 | 1,800 |
| 09:44 AM | $133.01 | Up $0.23 | $133.01 | $132.70 | 3,800 |
| 09:43 AM | $132.78 | Up $0.02 | $133.00 | $132.78 | 600 |
| 09:42 AM | $132.76 | Up $0.03 | $132.92 | $132.76 | 1,200 |
| 09:41 AM | $132.73 | Down $ -0.13 | $132.73 | $132.73 | 100 |
| 09:40 AM | $132.86 | Down $ -0.30 | $133.51 | $132.72 | 2,300 |
| 09:39 AM | $133.16 | Up $0.75 | $133.16 | $132.87 | 500 |
| 09:38 AM | $132.41 | Up $0.10 | $132.52 | $132.41 | 700 |
| 09:37 AM | $132.31 | Up $0.29 | $132.31 | $131.94 | 1,100 |
| 09:36 AM | $132.02 | Down $ -0.09 | $132.46 | $131.66 | 1,400 |
| 09:35 AM | $132.11 | Down $ -0.64 | $132.11 | $131.90 | 900 |
| 09:34 AM | $132.75 | Up $0.77 | $132.75 | $131.98 | 1,100 |
| 09:33 AM | $131.98 | Up $0.43 | $132.25 | $131.67 | 1,400 |
| 09:32 AM | $131.55 | Up $0.56 | $131.55 | $130.86 | 8,200 |
| 09:31 AM | $130.99 | Up $1.20 | $130.99 | $129.15 | 7,300 |
| 09:30 AM | $129.79 | Down $ -4.25 | $130.24 | $129.14 | 14,100 |
| Previous close | $134.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-12-2024 | $136.94 | $139.33 | $140.58 | $136.94 | 1,053,300 |
| 19-12-2024 | $134.04 | $133.66 | $135.09 | $132.60 | 247,300 |
| 18-12-2024 | $132.86 | $140.95 | $141.42 | $132.35 | 593,800 |
| 17-12-2024 | $140.00 | $139.56 | $140.25 | $138.42 | 324,300 |
| 16-12-2024 | $141.07 | $140.54 | $142.14 | $139.25 | 294,400 |
| 13-12-2024 | $141.22 | $136.73 | $141.42 | $136.50 | 455,600 |
| 12-12-2024 | $129.42 | $129.59 | $131.08 | $129.00 | 379,100 |
| 11-12-2024 | $127.38 | $127.59 | $128.54 | $127.17 | 430,000 |
| 10-12-2024 | $124.76 | $127.67 | $127.97 | $124.56 | 418,300 |
| 09-12-2024 | $128.28 | $128.21 | $129.65 | $127.55 | 399,800 |
| 06-12-2024 | $134.27 | $134.80 | $135.24 | $134.24 | 367,700 |
| 05-12-2024 | $129.25 | $129.77 | $130.08 | $128.30 | 317,300 |
| 04-12-2024 | $125.87 | $124.50 | $125.92 | $123.82 | 295,100 |
| 03-12-2024 | $125.82 | $123.90 | $126.00 | $123.85 | 515,100 |
| 02-12-2024 | $119.40 | $119.99 | $120.37 | $119.24 | 295,200 |
| 29-11-2024 | $120.37 | $118.90 | $120.63 | $118.84 | 173,600 |
| 28-11-2024 | $118.87 | $118.33 | $119.34 | $118.33 | 121,100 |
| 27-11-2024 | $116.70 | $114.88 | $116.74 | $114.14 | 424,300 |
| 26-11-2024 | $121.98 | $121.90 | $122.29 | $120.59 | 332,400 |
| 25-11-2024 | $119.71 | $120.25 | $120.66 | $118.65 | 682,200 |
| 22-11-2024 | $124.54 | $122.20 | $124.80 | $121.91 | 473,000 |
| 21-11-2024 | $127.85 | $128.26 | $130.00 | $127.45 | 483,900 |
| 20-11-2024 | $121.59 | $120.24 | $121.70 | $119.80 | 253,800 |
| 19-11-2024 | $121.18 | $119.48 | $121.96 | $119.30 | 321,000 |
| 18-11-2024 | $117.69 | $119.45 | $119.82 | $117.40 | 416,800 |
| 15-11-2024 | $115.75 | $113.17 | $116.20 | $113.17 | 418,300 |
| 14-11-2024 | $113.32 | $114.97 | $115.08 | $113.14 | 487,500 |
| 13-11-2024 | $114.98 | $117.60 | $118.21 | $114.72 | 502,600 |
| 12-11-2024 | $117.22 | $116.64 | $117.68 | $116.05 | 509,000 |
| 11-11-2024 | $117.90 | $118.78 | $118.98 | $116.00 | 714,600 |
Graphs are not available, please refer to the detailed table