Quotes and Market Data
Find a quote
CELESTICA INC
55.65 Down -6.35 (-11.41 %)
Delayed : 2024/09/06 16:15:59
- Previous close $62.00
- Opening $61.67
- Price Ask $55.00
- Price Bid $55.00
- Size Bid 5
- Size Ask 2
- Today High $61.67
- Today Low $55.10
- 52 Weeks High $86.89
- 52 Weeks Low $28.90
- Volume 1,190,768
Fundamentals
- P/E Ratio : 13.46
- Earnings/Share : 0.56
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 6,600.14
- Shares Out (M) : 118.60
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $55.65 | Down $ -0.01 | $55.65 | $55.65 | 32,500 |
| 03:59 PM | $55.66 | Up $0.11 | $55.66 | $55.54 | 13,900 |
| 03:58 PM | $55.55 | Up $0.08 | $55.55 | $55.47 | 4,500 |
| 03:57 PM | $55.47 | Down $ -0.03 | $55.52 | $55.41 | 8,300 |
| 03:56 PM | $55.50 | Down $ -0.02 | $55.55 | $55.48 | 10,100 |
| 03:55 PM | $55.52 | Down $ -0.10 | $55.61 | $55.46 | 5,800 |
| 03:54 PM | $55.62 | Down $ -0.04 | $55.67 | $55.57 | 8,100 |
| 03:53 PM | $55.66 | Up $0.10 | $55.66 | $55.54 | 8,100 |
| 03:52 PM | $55.56 | Down $ -0.03 | $55.58 | $55.53 | 5,100 |
| 03:51 PM | $55.59 | Down $ -0.01 | $55.66 | $55.54 | 6,000 |
| 03:50 PM | $55.60 | Down $ -0.23 | $55.84 | $55.58 | 14,800 |
| 03:49 PM | $55.83 | Up $0.10 | $55.83 | $55.73 | 3,800 |
| 03:48 PM | $55.73 | Up $0.12 | $55.74 | $55.61 | 7,700 |
| 03:47 PM | $55.61 | Up $0.04 | $55.61 | $55.57 | 2,800 |
| 03:46 PM | $55.57 | Down $ -0.03 | $55.63 | $55.57 | 4,400 |
| 03:45 PM | $55.60 | Up $0.07 | $55.62 | $55.50 | 3,800 |
| 03:44 PM | $55.53 | Down $ -0.05 | $55.62 | $55.53 | 4,100 |
| 03:43 PM | $55.58 | Down $ -0.04 | $55.66 | $55.58 | 3,700 |
| 03:42 PM | $55.62 | Down $ -0.08 | $55.71 | $55.61 | 3,600 |
| 03:41 PM | $55.70 | Down $ -0.06 | $55.75 | $55.69 | 2,300 |
| 03:40 PM | $55.76 | Up $0.07 | $55.79 | $55.66 | 2,800 |
| 03:39 PM | $55.69 | Up $0.08 | $55.72 | $55.60 | 5,000 |
| 03:38 PM | $55.61 | Up $0.17 | $55.61 | $55.43 | 2,600 |
| 03:37 PM | $55.44 | Down $ -0.02 | $55.49 | $55.43 | 2,600 |
| 03:36 PM | $55.46 | Up $0.11 | $55.55 | $55.39 | 3,100 |
| 03:35 PM | $55.35 | Up $0.07 | $55.35 | $55.25 | 4,000 |
| 03:34 PM | $55.28 | Up $0.09 | $55.28 | $55.22 | 2,800 |
| 03:33 PM | $55.19 | Up $0.04 | $55.23 | $55.13 | 4,700 |
| 03:32 PM | $55.15 | Up $0.00 | $55.17 | $55.10 | 10,800 |
| 03:31 PM | $55.15 | Down $ -0.03 | $55.24 | $55.15 | 5,800 |
| 03:30 PM | $55.18 | Down $ -0.11 | $55.28 | $55.17 | 8,800 |
| 03:29 PM | $55.29 | Down $ -0.18 | $55.44 | $55.29 | 2,300 |
| 03:28 PM | $55.47 | Down $ -0.01 | $55.52 | $55.45 | 3,200 |
| 03:27 PM | $55.48 | Up $0.01 | $55.49 | $55.46 | 4,400 |
| 03:26 PM | $55.47 | Up $0.01 | $55.48 | $55.44 | 3,600 |
| 03:25 PM | $55.46 | Up $0.01 | $55.49 | $55.44 | 2,500 |
| 03:24 PM | $55.45 | Up $0.02 | $55.46 | $55.40 | 4,000 |
| 03:23 PM | $55.43 | Down $ -0.03 | $55.46 | $55.37 | 3,000 |
| 03:22 PM | $55.46 | Down $ -0.11 | $55.53 | $55.46 | 1,700 |
| 03:21 PM | $55.57 | Up $0.07 | $55.57 | $55.50 | 3,100 |
| 03:20 PM | $55.50 | Up $0.03 | $55.54 | $55.46 | 3,700 |
| 03:19 PM | $55.47 | Down $ -0.18 | $55.66 | $55.47 | 3,200 |
| 03:18 PM | $55.65 | Up $0.10 | $55.65 | $55.53 | 2,600 |
| 03:17 PM | $55.55 | Up $0.11 | $55.55 | $55.43 | 4,100 |
| 03:16 PM | $55.44 | Down $ -0.02 | $55.48 | $55.44 | 1,500 |
| 03:15 PM | $55.46 | Up $0.12 | $55.46 | $55.36 | 2,600 |
| 03:14 PM | $55.34 | Down $ -0.04 | $55.37 | $55.28 | 4,300 |
| 03:13 PM | $55.38 | Down $ -0.11 | $55.47 | $55.38 | 3,000 |
| 03:12 PM | $55.49 | Down $ -0.06 | $55.55 | $55.49 | 1,300 |
| 03:11 PM | $55.55 | Down $ -0.04 | $55.58 | $55.54 | 800 |
| 03:10 PM | $55.59 | Down $ -0.04 | $55.68 | $55.59 | 2,200 |
| 03:09 PM | $55.63 | Up $0.01 | $55.65 | $55.60 | 2,900 |
| 03:08 PM | $55.62 | Up $0.12 | $55.62 | $55.53 | 1,400 |
| 03:07 PM | $55.50 | Down $ -0.01 | $55.50 | $55.48 | 700 |
| 03:06 PM | $55.51 | Down $ -0.03 | $55.55 | $55.48 | 1,800 |
| 03:05 PM | $55.54 | Up $0.01 | $55.59 | $55.53 | 1,800 |
| 03:04 PM | $55.53 | Up $0.06 | $55.53 | $55.46 | 1,600 |
| 03:03 PM | $55.47 | Down $ -0.02 | $55.54 | $55.47 | 1,100 |
| 03:02 PM | $55.49 | Down $ -0.09 | $55.56 | $55.49 | 1,900 |
| 03:01 PM | $55.58 | Up $0.00 | $55.63 | $55.58 | 2,500 |
| 03:00 PM | $55.58 | Up $0.01 | $55.60 | $55.56 | 2,100 |
| 02:59 PM | $55.57 | Up $0.04 | $55.59 | $55.53 | 1,000 |
| 02:58 PM | $55.53 | Down $ -0.06 | $55.60 | $55.52 | 3,100 |
| 02:57 PM | $55.59 | Down $ -0.04 | $55.63 | $55.59 | 1,500 |
| 02:56 PM | $55.63 | Up $0.02 | $55.65 | $55.59 | 4,500 |
| 02:55 PM | $55.61 | Up $0.04 | $55.63 | $55.58 | 2,800 |
| 02:54 PM | $55.57 | Down $ -0.03 | $55.61 | $55.54 | 2,100 |
| 02:53 PM | $55.60 | Down $ -0.01 | $55.67 | $55.55 | 2,800 |
| 02:52 PM | $55.61 | Down $ -0.05 | $55.64 | $55.60 | 2,500 |
| 02:51 PM | $55.66 | Up $0.06 | $55.66 | $55.58 | 1,100 |
| 02:50 PM | $55.60 | Down $ -0.02 | $55.65 | $55.59 | 2,600 |
| 02:49 PM | $55.62 | Down $ -0.03 | $55.66 | $55.60 | 2,300 |
| 02:48 PM | $55.65 | Up $0.01 | $55.66 | $55.62 | 1,000 |
| 02:47 PM | $55.64 | Down $ -0.09 | $55.72 | $55.64 | 2,500 |
| 02:46 PM | $55.73 | Up $0.04 | $55.73 | $55.66 | 900 |
| 02:45 PM | $55.69 | Down $ -0.10 | $55.80 | $55.69 | 2,000 |
| 02:44 PM | $55.79 | Up $0.04 | $55.85 | $55.75 | 2,500 |
| 02:43 PM | $55.75 | Down $ -0.12 | $55.91 | $55.72 | 2,100 |
| 02:42 PM | $55.87 | Up $0.07 | $55.89 | $55.80 | 3,000 |
| 02:41 PM | $55.80 | Up $0.14 | $55.80 | $55.64 | 3,700 |
| 02:40 PM | $55.66 | Up $0.16 | $55.69 | $55.53 | 2,300 |
| 02:39 PM | $55.50 | Up $0.03 | $55.55 | $55.47 | 2,100 |
| 02:38 PM | $55.47 | Up $0.00 | $55.48 | $55.45 | 1,100 |
| 02:37 PM | $55.47 | Up $0.04 | $55.48 | $55.43 | 1,700 |
| 02:36 PM | $55.43 | Down $ -0.06 | $55.48 | $55.39 | 2,500 |
| 02:35 PM | $55.49 | Down $ -0.02 | $55.54 | $55.49 | 900 |
| 02:34 PM | $55.51 | Up $0.02 | $55.53 | $55.49 | 800 |
| 02:33 PM | $55.49 | Up $0.04 | $55.51 | $55.46 | 800 |
| 02:32 PM | $55.45 | Down $ -0.13 | $55.60 | $55.45 | 1,300 |
| 02:31 PM | $55.58 | Up $0.01 | $55.61 | $55.55 | 800 |
| 02:30 PM | $55.57 | Down $ -0.03 | $55.61 | $55.57 | 900 |
| 02:29 PM | $55.60 | Up $0.05 | $55.64 | $55.56 | 2,900 |
| 02:28 PM | $55.55 | Down $ -0.05 | $55.63 | $55.55 | 800 |
| 02:27 PM | $55.60 | Up $0.00 | $55.66 | $55.58 | 700 |
| 02:26 PM | $55.60 | Down $ -0.02 | $55.64 | $55.55 | 2,200 |
| 02:25 PM | $55.62 | Down $ -0.02 | $55.67 | $55.62 | 1,400 |
| 02:24 PM | $55.64 | Down $ -0.06 | $55.69 | $55.64 | 900 |
| 02:23 PM | $55.70 | Up $0.04 | $55.70 | $55.67 | 700 |
| 02:22 PM | $55.66 | Up $0.03 | $55.69 | $55.63 | 700 |
| 02:21 PM | $55.63 | Down $ -0.19 | $55.82 | $55.63 | 2,100 |
| 02:20 PM | $55.82 | Down $ -0.01 | $55.84 | $55.82 | 1,000 |
| 02:19 PM | $55.83 | Up $0.00 | $55.85 | $55.81 | 600 |
| 02:18 PM | $55.83 | Down $ -0.08 | $55.88 | $55.83 | 500 |
| 02:17 PM | $55.91 | Down $ -0.07 | $56.00 | $55.91 | 1,600 |
| 02:16 PM | $55.98 | Up $0.08 | $56.00 | $55.92 | 800 |
| 02:15 PM | $55.90 | Down $ -0.03 | $55.97 | $55.90 | 900 |
| 02:14 PM | $55.93 | Up $0.01 | $55.93 | $55.93 | 100 |
| 02:13 PM | $55.92 | Up $0.12 | $55.92 | $55.77 | 1,500 |
| 02:12 PM | $55.80 | Down $ -0.10 | $55.90 | $55.77 | 9,900 |
| 02:11 PM | $55.90 | Up $0.05 | $55.92 | $55.85 | 2,400 |
| 02:10 PM | $55.85 | Down $ -0.03 | $55.87 | $55.78 | 4,400 |
| 02:09 PM | $55.88 | Up $0.01 | $55.90 | $55.83 | 1,400 |
| 02:08 PM | $55.87 | Down $ -0.17 | $56.04 | $55.85 | 5,900 |
| 02:07 PM | $56.04 | Up $0.00 | $56.04 | $55.98 | 3,400 |
| 02:06 PM | $56.04 | Up $0.11 | $56.04 | $55.97 | 4,300 |
| 02:05 PM | $55.93 | Up $0.10 | $55.93 | $55.80 | 3,000 |
| 02:04 PM | $55.83 | Up $0.01 | $55.90 | $55.83 | 2,100 |
| 02:03 PM | $55.82 | Up $0.05 | $55.82 | $55.79 | 400 |
| 02:02 PM | $55.77 | Down $ -0.06 | $55.81 | $55.77 | 1,700 |
| 02:01 PM | $55.83 | Up $0.02 | $55.87 | $55.73 | 2,500 |
| 02:00 PM | $55.81 | Up $0.01 | $55.85 | $55.78 | 2,100 |
| 01:59 PM | $55.80 | Down $ -0.11 | $55.90 | $55.76 | 2,400 |
| 01:58 PM | $55.91 | Down $ -0.03 | $55.98 | $55.90 | 3,200 |
| 01:57 PM | $55.94 | Down $ -0.06 | $56.00 | $55.90 | 2,700 |
| 01:56 PM | $56.00 | Up $0.00 | $56.08 | $56.00 | 4,200 |
| 01:55 PM | $56.00 | Up $0.06 | $56.03 | $55.97 | 3,100 |
| 01:54 PM | $55.94 | Down $ -0.02 | $55.99 | $55.94 | 1,000 |
| 01:53 PM | $55.96 | Down $ -0.03 | $55.99 | $55.91 | 1,500 |
| 01:52 PM | $55.99 | Up $0.03 | $55.99 | $55.92 | 1,400 |
| 01:51 PM | $55.96 | Up $0.00 | $55.98 | $55.96 | 700 |
| 01:50 PM | $55.96 | Down $ -0.08 | $56.04 | $55.93 | 2,200 |
| 01:49 PM | $56.04 | Up $0.02 | $56.04 | $56.01 | 700 |
| 01:48 PM | $56.02 | Down $ -0.01 | $56.04 | $56.02 | 1,000 |
| 01:47 PM | $56.03 | Up $0.04 | $56.03 | $55.99 | 2,200 |
| 01:46 PM | $55.99 | Up $0.00 | $56.01 | $55.92 | 1,200 |
| 01:45 PM | $55.99 | Down $ -0.02 | $56.01 | $55.99 | 900 |
| 01:44 PM | $56.01 | Up $0.00 | $56.06 | $56.00 | 2,400 |
| 01:43 PM | $56.01 | Down $ -0.05 | $56.06 | $55.97 | 3,200 |
| 01:42 PM | $56.06 | Down $ -0.08 | $56.12 | $56.04 | 1,600 |
| 01:41 PM | $56.14 | Down $ -0.02 | $56.19 | $56.14 | 900 |
| 01:40 PM | $56.16 | Down $ -0.01 | $56.21 | $56.13 | 1,000 |
| 01:39 PM | $56.17 | Down $ -0.09 | $56.27 | $56.17 | 900 |
| 01:38 PM | $56.26 | Down $ -0.05 | $56.33 | $56.22 | 2,300 |
| 01:37 PM | $56.31 | Up $0.00 | $56.31 | $56.27 | 1,100 |
| 01:36 PM | $56.31 | Down $ -0.06 | $56.32 | $56.31 | 600 |
| 01:35 PM | $56.37 | Up $0.01 | $56.37 | $56.27 | 3,700 |
| 01:34 PM | $56.36 | Down $ -0.03 | $56.40 | $56.35 | 1,300 |
| 01:33 PM | $56.39 | Down $ -0.04 | $56.39 | $56.38 | 800 |
| 01:32 PM | $56.43 | Down $ -0.01 | $56.47 | $56.37 | 1,700 |
| 01:31 PM | $56.44 | Up $0.03 | $56.52 | $56.44 | 1,400 |
| 01:30 PM | $56.41 | Down $ -0.05 | $56.49 | $56.41 | 800 |
| 01:29 PM | $56.46 | Down $ -0.16 | $56.61 | $56.44 | 1,700 |
| 01:28 PM | $56.62 | Down $ -0.03 | $56.63 | $56.62 | 400 |
| 01:27 PM | $56.65 | Down $ -0.09 | $56.73 | $56.61 | 1,000 |
| 01:26 PM | $56.74 | Up $0.01 | $56.78 | $56.71 | 1,800 |
| 01:25 PM | $56.73 | Up $0.06 | $56.73 | $56.67 | 3,300 |
| 01:24 PM | $56.67 | Up $0.02 | $56.68 | $56.60 | 4,200 |
| 01:23 PM | $56.65 | Up $0.00 | $56.65 | $56.60 | 1,400 |
| 01:22 PM | $56.65 | Up $0.03 | $56.66 | $56.63 | 500 |
| 01:21 PM | $56.62 | Up $0.00 | $56.63 | $56.57 | 2,900 |
| 01:20 PM | $56.62 | Up $0.00 | $56.66 | $56.62 | 1,700 |
| 01:19 PM | $56.62 | Down $ -0.04 | $56.64 | $56.59 | 900 |
| 01:18 PM | $56.66 | Up $0.03 | $56.66 | $56.61 | 400 |
| 01:17 PM | $56.63 | Down $ -0.08 | $56.74 | $56.63 | 2,500 |
| 01:16 PM | $56.71 | Down $ -0.04 | $56.79 | $56.71 | 900 |
| 01:15 PM | $56.75 | Down $ -0.01 | $56.82 | $56.75 | 1,600 |
| 01:14 PM | $56.76 | Up $0.10 | $56.76 | $56.67 | 2,200 |
| 01:13 PM | $56.66 | Up $0.03 | $56.72 | $56.66 | 1,500 |
| 01:12 PM | $56.63 | Up $0.02 | $56.67 | $56.59 | 5,000 |
| 01:11 PM | $56.61 | Up $0.02 | $56.63 | $56.59 | 2,300 |
| 01:10 PM | $56.59 | Down $ -0.04 | $56.64 | $56.57 | 3,100 |
| 01:09 PM | $56.63 | Up $0.10 | $56.63 | $56.54 | 1,300 |
| 01:08 PM | $56.53 | Up $0.03 | $56.53 | $56.47 | 1,300 |
| 01:07 PM | $56.50 | Up $0.01 | $56.51 | $56.48 | 600 |
| 01:06 PM | $56.49 | Up $0.01 | $56.49 | $56.47 | 700 |
| 01:05 PM | $56.48 | Down $ -0.02 | $56.49 | $56.48 | 600 |
| 01:04 PM | $56.50 | Up $0.10 | $56.55 | $56.44 | 700 |
| 01:03 PM | $56.40 | Up $0.02 | $56.40 | $56.35 | 1,800 |
| 01:02 PM | $56.38 | Up $0.04 | $56.49 | $56.33 | 3,200 |
| 01:01 PM | $56.35 | Down $ -0.09 | $56.47 | $56.34 | 4,000 |
| 01:00 PM | $56.44 | Down $ -0.04 | $56.44 | $56.41 | 900 |
| 12:59 PM | $56.48 | Up $0.04 | $56.51 | $56.44 | 600 |
| 12:58 PM | $56.44 | Up $0.06 | $56.47 | $56.39 | 900 |
| 12:57 PM | $56.38 | Up $0.01 | $56.41 | $56.35 | 1,600 |
| 12:56 PM | $56.37 | Down $ -0.05 | $56.42 | $56.35 | 1,000 |
| 12:55 PM | $56.42 | Up $0.02 | $56.46 | $56.41 | 900 |
| 12:54 PM | $56.40 | Up $0.04 | $56.40 | $56.40 | 300 |
| 12:53 PM | $56.36 | Down $ -0.07 | $56.44 | $56.36 | 2,100 |
| 12:52 PM | $56.43 | Down $ -0.08 | $56.53 | $56.43 | 3,400 |
| 12:51 PM | $56.51 | Down $ -0.14 | $56.64 | $56.51 | 1,200 |
| 12:50 PM | $56.65 | Up $0.12 | $56.67 | $56.57 | 1,200 |
| 12:49 PM | $56.53 | Down $ -0.06 | $56.58 | $56.52 | 1,700 |
| 12:48 PM | $56.59 | Down $ -0.02 | $56.60 | $56.59 | 300 |
| 12:47 PM | $56.61 | Up $0.03 | $56.62 | $56.61 | 200 |
| 12:46 PM | $56.58 | Down $ -0.04 | $56.66 | $56.58 | 1,900 |
| 12:45 PM | $56.62 | Up $0.00 | $56.63 | $56.56 | 1,900 |
| 12:44 PM | $56.62 | Up $0.09 | $56.62 | $56.57 | 300 |
| 12:43 PM | $56.53 | Down $ -0.03 | $56.57 | $56.53 | 800 |
| 12:42 PM | $56.56 | Up $0.04 | $56.59 | $56.53 | 1,000 |
| 12:41 PM | $56.52 | Up $0.10 | $56.55 | $56.46 | 1,800 |
| 12:40 PM | $56.42 | Up $0.14 | $56.45 | $56.39 | 900 |
| 12:39 PM | $56.28 | Down $ -0.07 | $56.32 | $56.28 | 1,100 |
| 12:38 PM | $56.35 | Down $ -0.09 | $56.40 | $56.30 | 3,400 |
| 12:37 PM | $56.44 | Down $ -0.04 | $56.46 | $56.43 | 1,300 |
| 12:36 PM | $56.48 | Down $ -0.06 | $56.51 | $56.46 | 1,200 |
| 12:35 PM | $56.54 | Up $0.07 | $56.56 | $56.44 | 3,800 |
| 12:34 PM | $56.47 | Down $ -0.12 | $56.56 | $56.47 | 2,000 |
| 12:33 PM | $56.59 | Up $0.12 | $56.63 | $56.47 | 1,800 |
| 12:32 PM | $56.47 | Down $ -0.01 | $56.47 | $56.44 | 600 |
| 12:31 PM | $56.48 | Down $ -0.04 | $56.48 | $56.47 | 400 |
| 12:30 PM | $56.52 | Up $0.00 | $56.55 | $56.45 | 3,100 |
| 12:29 PM | $56.52 | Down $ -0.02 | $56.52 | $56.51 | 400 |
| 12:28 PM | $56.54 | Down $ -0.07 | $56.61 | $56.47 | 7,800 |
| 12:27 PM | $56.61 | Down $ -0.10 | $56.70 | $56.61 | 1,500 |
| 12:26 PM | $56.71 | Down $ -0.03 | $56.76 | $56.71 | 800 |
| 12:25 PM | $56.74 | Up $0.03 | $56.74 | $56.65 | 800 |
| 12:24 PM | $56.71 | Up $0.14 | $56.71 | $56.63 | 1,000 |
| 12:23 PM | $56.57 | Down $ -0.02 | $56.57 | $56.54 | 1,100 |
| 12:22 PM | $56.59 | Up $0.10 | $56.59 | $56.50 | 1,100 |
| 12:21 PM | $56.49 | Down $ -0.02 | $56.53 | $56.47 | 700 |
| 12:20 PM | $56.51 | Up $0.00 | $56.52 | $56.51 | 800 |
| 12:19 PM | $56.51 | Down $ -0.07 | $56.61 | $56.51 | 1,600 |
| 12:18 PM | $56.58 | Up $0.06 | $56.59 | $56.53 | 400 |
| 12:17 PM | $56.52 | Up $0.03 | $56.52 | $56.48 | 1,200 |
| 12:16 PM | $56.49 | Down $ -0.01 | $56.52 | $56.48 | 1,400 |
| 12:15 PM | $56.50 | Down $ -0.02 | $56.56 | $56.50 | 800 |
| 12:14 PM | $56.52 | Down $ -0.04 | $56.63 | $56.52 | 1,900 |
| 12:13 PM | $56.56 | Up $0.01 | $56.61 | $56.55 | 800 |
| 12:12 PM | $56.55 | Down $ -0.07 | $56.61 | $56.53 | 800 |
| 12:11 PM | $56.62 | Up $0.01 | $56.64 | $56.60 | 1,000 |
| 12:10 PM | $56.61 | Down $ -0.04 | $56.66 | $56.61 | 400 |
| 12:09 PM | $56.65 | Down $ -0.01 | $56.65 | $56.62 | 500 |
| 12:08 PM | $56.66 | Down $ -0.09 | $56.72 | $56.63 | 900 |
| 12:07 PM | $56.75 | Up $0.13 | $56.77 | $56.65 | 1,800 |
| 12:06 PM | $56.62 | Up $0.11 | $56.66 | $56.50 | 2,300 |
| 12:05 PM | $56.51 | Up $0.06 | $56.51 | $56.46 | 800 |
| 12:04 PM | $56.45 | Down $ -0.01 | $56.54 | $56.45 | 1,000 |
| 12:03 PM | $56.46 | Down $ -0.03 | $56.46 | $56.46 | 300 |
| 12:02 PM | $56.50 | Down $ -0.14 | $56.59 | $56.50 | 1,400 |
| 12:01 PM | $56.63 | Up $0.00 | $56.63 | $56.56 | 900 |
| 12:00 PM | $56.63 | Down $ -0.07 | $56.70 | $56.63 | 1,600 |
| 11:59 AM | $56.70 | Down $ -0.02 | $56.74 | $56.68 | 800 |
| 11:58 AM | $56.73 | Up $0.02 | $56.76 | $56.70 | 1,400 |
| 11:57 AM | $56.70 | Down $ -0.05 | $56.76 | $56.69 | 2,000 |
| 11:56 AM | $56.75 | Down $ -0.03 | $56.78 | $56.73 | 800 |
| 11:55 AM | $56.78 | Up $0.10 | $56.86 | $56.70 | 2,800 |
| 11:54 AM | $56.68 | Up $0.14 | $56.73 | $56.53 | 2,000 |
| 11:53 AM | $56.54 | Up $0.00 | $56.58 | $56.54 | 600 |
| 11:52 AM | $56.54 | Up $0.07 | $56.55 | $56.51 | 2,100 |
| 11:51 AM | $56.47 | Down $ -0.01 | $56.49 | $56.46 | 800 |
| 11:50 AM | $56.48 | Down $ -0.01 | $56.49 | $56.43 | 2,300 |
| 11:49 AM | $56.49 | Down $ -0.06 | $56.59 | $56.49 | 1,400 |
| 11:48 AM | $56.55 | Up $0.03 | $56.58 | $56.52 | 600 |
| 11:47 AM | $56.52 | Down $ -0.05 | $56.53 | $56.52 | 1,100 |
| 11:46 AM | $56.57 | Up $0.10 | $56.57 | $56.47 | 3,100 |
| 11:45 AM | $56.47 | Down $ -0.08 | $56.49 | $56.43 | 1,300 |
| 11:44 AM | $56.55 | Up $0.08 | $56.59 | $56.44 | 2,700 |
| 11:43 AM | $56.47 | Down $ -0.13 | $56.65 | $56.47 | 1,300 |
| 11:42 AM | $56.60 | Down $ -0.02 | $56.61 | $56.53 | 1,100 |
| 11:41 AM | $56.62 | Down $ -0.04 | $56.70 | $56.60 | 1,500 |
| 11:40 AM | $56.66 | Down $ -0.11 | $56.80 | $56.66 | 1,600 |
| 11:39 AM | $56.77 | Up $0.09 | $56.77 | $56.60 | 2,200 |
| 11:38 AM | $56.68 | Up $0.03 | $56.70 | $56.60 | 1,700 |
| 11:37 AM | $56.65 | Up $0.02 | $56.68 | $56.63 | 1,500 |
| 11:36 AM | $56.63 | Up $0.04 | $56.63 | $56.57 | 900 |
| 11:35 AM | $56.59 | Down $ -0.11 | $56.70 | $56.56 | 2,700 |
| 11:34 AM | $56.70 | Down $ -0.14 | $56.84 | $56.60 | 3,500 |
| 11:33 AM | $56.84 | Down $ -0.05 | $56.93 | $56.84 | 2,100 |
| 11:32 AM | $56.89 | Up $0.09 | $56.89 | $56.77 | 1,500 |
| 11:31 AM | $56.80 | Down $ -0.05 | $56.93 | $56.80 | 1,700 |
| 11:30 AM | $56.85 | Down $ -0.04 | $56.95 | $56.85 | 1,100 |
| 11:29 AM | $56.89 | Up $0.00 | $56.92 | $56.85 | 1,500 |
| 11:28 AM | $56.89 | Down $ -0.03 | $56.95 | $56.89 | 2,500 |
| 11:27 AM | $56.92 | Down $ -0.05 | $56.99 | $56.89 | 1,600 |
| 11:26 AM | $56.97 | Up $0.06 | $57.06 | $56.95 | 1,600 |
| 11:25 AM | $56.91 | Down $ -0.04 | $56.93 | $56.91 | 300 |
| 11:24 AM | $56.95 | Down $ -0.08 | $57.05 | $56.92 | 1,700 |
| 11:23 AM | $57.03 | Up $0.05 | $57.08 | $56.88 | 8,400 |
| 11:22 AM | $56.98 | Down $ -0.07 | $57.06 | $56.94 | 2,500 |
| 11:21 AM | $57.05 | Up $0.05 | $57.12 | $57.01 | 1,200 |
| 11:20 AM | $57.00 | Up $0.01 | $57.00 | $56.93 | 2,200 |
| 11:19 AM | $56.99 | Up $0.04 | $56.99 | $56.92 | 1,100 |
| 11:18 AM | $56.95 | Down $ -0.08 | $57.10 | $56.94 | 3,900 |
| 11:17 AM | $57.03 | Down $ -0.07 | $57.09 | $56.95 | 4,600 |
| 11:16 AM | $57.10 | Up $0.04 | $57.10 | $57.00 | 1,900 |
| 11:15 AM | $57.06 | Down $ -0.08 | $57.16 | $57.02 | 3,300 |
| 11:14 AM | $57.14 | Down $ -0.02 | $57.21 | $57.10 | 3,800 |
| 11:13 AM | $57.16 | Down $ -0.16 | $57.28 | $57.14 | 4,100 |
| 11:12 AM | $57.32 | Up $0.13 | $57.41 | $57.28 | 2,200 |
| 11:11 AM | $57.19 | Up $0.03 | $57.22 | $57.14 | 1,500 |
| 11:10 AM | $57.16 | Down $ -0.12 | $57.35 | $57.13 | 3,700 |
| 11:09 AM | $57.28 | Up $0.08 | $57.29 | $57.20 | 1,600 |
| 11:08 AM | $57.20 | Down $ -0.13 | $57.33 | $57.20 | 6,500 |
| 11:07 AM | $57.33 | Down $ -0.16 | $57.49 | $57.33 | 3,800 |
| 11:06 AM | $57.49 | Up $0.05 | $57.53 | $57.34 | 4,300 |
| 11:05 AM | $57.44 | Up $0.02 | $57.58 | $57.38 | 6,200 |
| 11:04 AM | $57.42 | Down $ -0.33 | $57.80 | $57.42 | 11,100 |
| 11:03 AM | $57.75 | Down $ -0.03 | $57.79 | $57.64 | 5,600 |
| 11:02 AM | $57.78 | Down $ -0.06 | $57.88 | $57.75 | 5,200 |
| 11:01 AM | $57.84 | Down $ -0.20 | $58.04 | $57.80 | 4,400 |
| 11:00 AM | $58.04 | Up $0.64 | $58.07 | $57.42 | 6,400 |
| 10:59 AM | $57.40 | Up $0.09 | $57.42 | $57.34 | 3,700 |
| 10:58 AM | $57.31 | Up $0.02 | $57.43 | $57.31 | 10,200 |
| 10:57 AM | $57.29 | Down $ -0.04 | $57.37 | $57.19 | 5,600 |
| 10:56 AM | $57.33 | Down $ -0.04 | $57.39 | $57.32 | 1,100 |
| 10:55 AM | $57.37 | Down $ -0.07 | $57.49 | $57.37 | 2,900 |
| 10:54 AM | $57.44 | Down $ -0.17 | $57.62 | $57.44 | 3,000 |
| 10:53 AM | $57.61 | Down $ -0.08 | $57.74 | $57.60 | 4,200 |
| 10:52 AM | $57.69 | Down $ -0.07 | $57.76 | $57.65 | 1,400 |
| 10:51 AM | $57.76 | Up $0.13 | $57.76 | $57.61 | 2,300 |
| 10:50 AM | $57.63 | Down $ -0.08 | $57.67 | $57.58 | 5,500 |
| 10:49 AM | $57.71 | Down $ -0.02 | $57.78 | $57.66 | 3,700 |
| 10:48 AM | $57.73 | Down $ -0.14 | $57.84 | $57.73 | 7,600 |
| 10:47 AM | $57.87 | Up $0.02 | $57.87 | $57.78 | 3,200 |
| 10:46 AM | $57.85 | Down $ -0.04 | $57.92 | $57.84 | 6,100 |
| 10:45 AM | $57.89 | Up $0.20 | $57.90 | $57.73 | 3,500 |
| 10:44 AM | $57.69 | Up $0.24 | $57.69 | $57.40 | 3,200 |
| 10:43 AM | $57.45 | Down $ -0.24 | $57.71 | $57.45 | 9,200 |
| 10:42 AM | $57.69 | Down $ -0.25 | $57.90 | $57.69 | 2,100 |
| 10:41 AM | $57.94 | Down $ -0.06 | $58.01 | $57.90 | 1,700 |
| 10:40 AM | $58.00 | Down $ -0.16 | $58.19 | $58.00 | 2,200 |
| 10:39 AM | $58.16 | Down $ -0.06 | $58.24 | $58.15 | 1,900 |
| 10:38 AM | $58.22 | Up $0.27 | $58.29 | $58.01 | 1,800 |
| 10:37 AM | $57.95 | Down $ -0.10 | $58.10 | $57.90 | 5,000 |
| 10:36 AM | $58.05 | Up $0.16 | $58.05 | $57.89 | 3,200 |
| 10:35 AM | $57.89 | Down $ -0.01 | $57.94 | $57.83 | 2,000 |
| 10:34 AM | $57.90 | Down $ -0.10 | $57.98 | $57.90 | 4,100 |
| 10:33 AM | $58.00 | Down $ -0.04 | $58.11 | $57.99 | 1,700 |
| 10:32 AM | $58.04 | Down $ -0.09 | $58.31 | $58.03 | 3,700 |
| 10:31 AM | $58.13 | Up $0.20 | $58.13 | $57.88 | 4,500 |
| 10:30 AM | $57.93 | Down $ -0.05 | $58.05 | $57.88 | 4,800 |
| 10:29 AM | $57.98 | Down $ -0.13 | $58.16 | $57.98 | 4,100 |
| 10:28 AM | $58.11 | Down $ -0.09 | $58.26 | $58.07 | 4,100 |
| 10:27 AM | $58.20 | Up $0.16 | $58.27 | $58.01 | 2,800 |
| 10:26 AM | $58.04 | Up $0.05 | $58.08 | $58.00 | 1,500 |
| 10:25 AM | $57.99 | Down $ -0.28 | $58.22 | $57.98 | 4,600 |
| 10:24 AM | $58.27 | Down $ -0.22 | $58.47 | $58.19 | 4,600 |
| 10:23 AM | $58.49 | Down $ -0.03 | $58.58 | $58.49 | 3,700 |
| 10:22 AM | $58.52 | Up $0.08 | $58.55 | $58.38 | 4,300 |
| 10:21 AM | $58.44 | Down $ -0.06 | $58.51 | $58.41 | 2,000 |
| 10:20 AM | $58.50 | Down $ -0.10 | $58.63 | $58.48 | 1,800 |
| 10:19 AM | $58.60 | Up $0.12 | $58.60 | $58.48 | 3,000 |
| 10:18 AM | $58.48 | Up $0.04 | $58.58 | $58.36 | 4,200 |
| 10:17 AM | $58.44 | Down $ -0.03 | $58.50 | $58.32 | 5,200 |
| 10:16 AM | $58.47 | Down $ -0.09 | $58.58 | $58.42 | 3,300 |
| 10:15 AM | $58.56 | Down $ -0.19 | $58.76 | $58.56 | 5,700 |
| 10:14 AM | $58.75 | Down $ -0.09 | $58.87 | $58.70 | 2,800 |
| 10:13 AM | $58.84 | Down $ -0.02 | $58.90 | $58.71 | 3,800 |
| 10:12 AM | $58.86 | Up $0.10 | $58.86 | $58.74 | 2,600 |
| 10:11 AM | $58.76 | Down $ -0.17 | $58.97 | $58.72 | 3,200 |
| 10:10 AM | $58.93 | Up $0.03 | $58.95 | $58.82 | 7,800 |
| 10:09 AM | $58.90 | Up $0.05 | $58.93 | $58.81 | 4,000 |
| 10:08 AM | $58.85 | Up $0.09 | $58.95 | $58.77 | 2,900 |
| 10:07 AM | $58.76 | Down $ -0.08 | $58.85 | $58.70 | 3,900 |
| 10:06 AM | $58.84 | Down $ -0.21 | $59.07 | $58.84 | 24,500 |
| 10:05 AM | $59.05 | Up $0.13 | $59.10 | $58.90 | 3,200 |
| 10:04 AM | $58.92 | Up $0.08 | $58.92 | $58.79 | 3,600 |
| 10:03 AM | $58.84 | Up $0.27 | $58.86 | $58.55 | 4,400 |
| 10:02 AM | $58.57 | Down $ -0.06 | $58.62 | $58.51 | 3,000 |
| 10:01 AM | $58.63 | Up $0.00 | $58.69 | $58.54 | 4,200 |
| 10:00 AM | $58.63 | Down $ -0.24 | $58.84 | $58.50 | 4,800 |
| 09:59 AM | $58.87 | Down $ -0.16 | $59.06 | $58.80 | 4,900 |
| 09:58 AM | $59.03 | Down $ -0.08 | $59.15 | $59.03 | 2,900 |
| 09:57 AM | $59.11 | Up $0.04 | $59.28 | $59.09 | 3,800 |
| 09:56 AM | $59.07 | Down $ -0.02 | $59.30 | $59.07 | 6,000 |
| 09:55 AM | $59.09 | Up $0.23 | $59.13 | $58.86 | 3,000 |
| 09:54 AM | $58.86 | Down $ -0.33 | $59.19 | $58.82 | 4,400 |
| 09:53 AM | $59.19 | Up $0.14 | $59.30 | $59.07 | 6,000 |
| 09:52 AM | $59.05 | Down $ -0.27 | $59.35 | $59.02 | 5,200 |
| 09:51 AM | $59.32 | Up $0.16 | $59.50 | $59.15 | 5,600 |
| 09:50 AM | $59.16 | Up $0.34 | $59.16 | $58.71 | 14,500 |
| 09:49 AM | $58.82 | Down $ -0.71 | $59.48 | $58.82 | 15,600 |
| 09:48 AM | $59.53 | Down $ -0.26 | $59.84 | $59.50 | 8,900 |
| 09:47 AM | $59.79 | Up $0.28 | $59.86 | $59.52 | 6,000 |
| 09:46 AM | $59.51 | Down $ -0.32 | $59.81 | $59.40 | 12,000 |
| 09:45 AM | $59.83 | Up $0.08 | $59.89 | $59.69 | 4,400 |
| 09:44 AM | $59.75 | Down $ -0.11 | $59.94 | $59.75 | 2,900 |
| 09:43 AM | $59.86 | Up $0.13 | $59.92 | $59.72 | 12,500 |
| 09:42 AM | $59.73 | Down $ -0.19 | $59.84 | $59.65 | 2,800 |
| 09:41 AM | $59.92 | Up $0.14 | $59.92 | $59.64 | 5,300 |
| 09:40 AM | $59.78 | Down $ -0.18 | $60.02 | $59.78 | 6,200 |
| 09:39 AM | $59.96 | Down $ -0.39 | $60.28 | $59.96 | 8,200 |
| 09:38 AM | $60.35 | Down $ -0.24 | $60.68 | $60.35 | 4,200 |
| 09:37 AM | $60.59 | Down $ -0.32 | $60.97 | $60.59 | 4,100 |
| 09:36 AM | $60.91 | Down $ -0.38 | $61.31 | $60.90 | 4,100 |
| 09:35 AM | $61.29 | Down $ -0.09 | $61.57 | $61.29 | 2,700 |
| 09:34 AM | $61.38 | Up $0.05 | $61.38 | $61.30 | 900 |
| 09:33 AM | $61.33 | Down $ -0.01 | $61.37 | $61.32 | 900 |
| 09:32 AM | $61.34 | Down $ -0.05 | $61.54 | $61.34 | 3,900 |
| 09:31 AM | $61.39 | Up $0.18 | $61.39 | $61.21 | 2,300 |
| 09:30 AM | $61.21 | Down $ -0.79 | $61.67 | $61.20 | 7,300 |
| Previous close | $62.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-09-2024 | $55.65 | $56.66 | $56.82 | $55.10 | 602,900 |
| 05-09-2024 | $62.00 | $61.45 | $62.29 | $61.45 | 279,400 |
| 04-09-2024 | $63.03 | $62.19 | $63.19 | $62.03 | 508,800 |
| 03-09-2024 | $62.96 | $64.07 | $64.30 | $62.82 | 530,600 |
| 30-08-2024 | $68.62 | $67.20 | $68.67 | $67.05 | 329,700 |
| 29-08-2024 | $68.18 | $69.01 | $69.31 | $67.78 | 332,100 |
| 28-08-2024 | $67.40 | $66.20 | $67.47 | $65.75 | 340,300 |
| 27-08-2024 | $67.71 | $68.44 | $68.60 | $67.62 | 282,100 |
| 26-08-2024 | $68.83 | $68.98 | $69.40 | $68.68 | 174,400 |
| 23-08-2024 | $71.83 | $72.67 | $72.79 | $71.70 | 262,800 |
| 22-08-2024 | $71.68 | $72.15 | $73.17 | $71.64 | 264,300 |
| 21-08-2024 | $73.00 | $72.92 | $73.48 | $72.66 | 251,100 |
| 20-08-2024 | $73.58 | $74.49 | $74.50 | $73.55 | 148,500 |
| 19-08-2024 | $73.76 | $73.07 | $74.01 | $73.01 | 228,000 |
| 16-08-2024 | $74.94 | $75.08 | $75.91 | $74.82 | 301,900 |
| 15-08-2024 | $76.92 | $76.17 | $77.69 | $76.12 | 693,700 |
| 14-08-2024 | $71.66 | $71.18 | $71.81 | $70.40 | 362,300 |
| 13-08-2024 | $70.19 | $69.57 | $70.80 | $69.48 | 612,000 |
| 12-08-2024 | $67.58 | $68.04 | $68.14 | $67.35 | 290,200 |
| 09-08-2024 | $65.46 | $64.57 | $65.58 | $64.48 | 497,700 |
| 08-08-2024 | $63.44 | $61.98 | $63.84 | $61.53 | 790,500 |
| 07-08-2024 | $61.13 | $62.40 | $62.54 | $60.62 | 741,800 |
| 06-08-2024 | $64.82 | $65.38 | $65.71 | $64.60 | 416,700 |
| 02-08-2024 | $64.25 | $64.87 | $65.69 | $63.83 | 776,900 |
| 01-08-2024 | $69.84 | $70.24 | $71.15 | $68.90 | 529,400 |
| 31-07-2024 | $72.41 | $71.81 | $73.25 | $71.46 | 561,500 |
| 30-07-2024 | $67.75 | $68.29 | $68.35 | $66.96 | 651,900 |
| 29-07-2024 | $69.25 | $70.94 | $71.11 | $69.10 | 472,300 |
| 26-07-2024 | $72.89 | $73.82 | $74.40 | $72.56 | 497,000 |
| 25-07-2024 | $70.64 | $71.52 | $73.57 | $70.58 | 641,700 |
Graphs are not available, please refer to the detailed table