Quotes and Market Data
Find a quote
CELESTICA INC
124.82 Down -3.96 (-3.17 %)
Delayed : 2025/03/13 17:00:00
- Previous close $128.78
- Opening $128.25
- Price Ask $123.50
- Price Bid $123.50
- Size Bid 11
- Size Ask 3
- Today High $129.54
- Today Low $123.00
- 52 Weeks High $206.57
- 52 Weeks Low $55.10
- Volume 826,544
Fundamentals
- P/E Ratio : 24.72
- Earnings/Share : 1.10
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 14,933.22
- Shares Out (M) : 115.96
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $124.82 | Up $0.05 | $124.82 | $124.82 | 140,600 |
| 03:59 PM | $124.77 | Down $ -0.18 | $124.96 | $124.77 | 9,400 |
| 03:58 PM | $124.95 | Down $ -0.16 | $125.17 | $124.95 | 2,500 |
| 03:57 PM | $125.11 | Down $ -0.08 | $125.21 | $125.08 | 1,900 |
| 03:56 PM | $125.19 | Up $0.18 | $125.21 | $125.00 | 3,300 |
| 03:55 PM | $125.01 | Down $ -0.09 | $125.09 | $124.97 | 3,300 |
| 03:54 PM | $125.10 | Up $0.12 | $125.11 | $124.93 | 3,600 |
| 03:53 PM | $124.98 | Down $ -0.11 | $125.12 | $124.87 | 2,800 |
| 03:52 PM | $125.09 | Up $0.35 | $125.09 | $124.65 | 2,700 |
| 03:51 PM | $124.74 | Up $0.08 | $124.74 | $124.50 | 3,900 |
| 03:50 PM | $124.66 | Down $ -0.62 | $125.28 | $124.50 | 7,300 |
| 03:49 PM | $125.28 | Up $0.08 | $125.31 | $125.13 | 2,700 |
| 03:48 PM | $125.20 | Up $0.02 | $125.32 | $125.11 | 2,200 |
| 03:47 PM | $125.18 | Up $0.30 | $125.18 | $124.92 | 2,000 |
| 03:46 PM | $124.88 | Up $0.23 | $124.91 | $124.57 | 2,600 |
| 03:45 PM | $124.65 | Down $ -0.15 | $124.83 | $124.63 | 1,200 |
| 03:44 PM | $124.80 | Up $0.28 | $124.80 | $124.64 | 1,400 |
| 03:43 PM | $124.52 | Down $ -0.07 | $124.61 | $124.50 | 1,100 |
| 03:42 PM | $124.59 | Down $ -0.08 | $124.80 | $124.57 | 800 |
| 03:41 PM | $124.67 | Down $ -0.19 | $124.82 | $124.65 | 2,400 |
| 03:40 PM | $124.86 | Up $0.11 | $124.86 | $124.59 | 3,100 |
| 03:39 PM | $124.75 | Down $ -0.05 | $124.85 | $124.61 | 2,600 |
| 03:38 PM | $124.80 | Down $ -0.32 | $125.10 | $124.80 | 2,800 |
| 03:37 PM | $125.12 | Down $ -0.20 | $125.20 | $125.12 | 700 |
| 03:36 PM | $125.32 | Down $ -0.04 | $125.32 | $125.20 | 1,000 |
| 03:35 PM | $125.36 | Down $ -0.43 | $125.77 | $125.36 | 1,300 |
| 03:34 PM | $125.79 | Up $0.10 | $125.89 | $125.67 | 1,400 |
| 03:33 PM | $125.69 | Up $0.30 | $125.69 | $125.49 | 2,100 |
| 03:32 PM | $125.39 | Down $ -0.03 | $125.50 | $125.38 | 600 |
| 03:31 PM | $125.42 | Up $0.02 | $125.50 | $125.42 | 1,200 |
| 03:30 PM | $125.40 | Down $ -0.27 | $125.71 | $125.40 | 3,300 |
| 03:29 PM | $125.67 | Up $0.17 | $125.74 | $125.58 | 3,100 |
| 03:28 PM | $125.50 | Down $ -0.15 | $125.64 | $125.50 | 1,600 |
| 03:27 PM | $125.65 | Down $ -0.19 | $125.81 | $125.65 | 2,100 |
| 03:26 PM | $125.85 | Down $ -0.03 | $125.85 | $125.84 | 300 |
| 03:25 PM | $125.87 | Down $ -0.29 | $126.08 | $125.87 | 1,500 |
| 03:24 PM | $126.16 | Down $ -0.09 | $126.28 | $126.16 | 1,200 |
| 03:23 PM | $126.25 | Down $ -0.09 | $126.37 | $126.25 | 1,400 |
| 03:22 PM | $126.34 | Down $ -0.04 | $126.45 | $126.33 | 1,100 |
| 03:21 PM | $126.38 | Up $0.00 | $126.44 | $126.38 | 400 |
| 03:20 PM | $126.38 | Down $ -0.20 | $126.56 | $126.22 | 1,500 |
| 03:19 PM | $126.58 | Up $0.03 | $126.58 | $126.40 | 1,700 |
| 03:18 PM | $126.55 | Up $0.00 | $126.70 | $126.50 | 1,100 |
| 03:17 PM | $126.55 | Down $ -0.09 | $126.79 | $126.55 | 2,100 |
| 03:16 PM | $126.64 | Down $ -0.08 | $126.75 | $126.64 | 200 |
| 03:15 PM | $126.72 | Up $0.12 | $126.72 | $126.60 | 900 |
| 03:14 PM | $126.60 | Down $ -0.05 | $126.79 | $126.58 | 3,600 |
| 03:13 PM | $126.65 | Up $0.00 | $126.65 | $126.60 | 300 |
| 03:12 PM | $126.64 | Down $ -0.05 | $126.77 | $126.64 | 700 |
| 03:11 PM | $126.69 | Up $0.19 | $126.69 | $126.60 | 700 |
| 03:10 PM | $126.50 | Down $ -0.01 | $126.58 | $126.43 | 1,000 |
| 03:09 PM | $126.51 | Down $ -0.07 | $126.69 | $126.51 | 1,300 |
| 03:08 PM | $126.58 | Down $ -0.15 | $126.63 | $126.42 | 2,200 |
| 03:07 PM | $126.73 | Down $ -0.05 | $126.74 | $126.61 | 800 |
| 03:06 PM | $126.78 | Up $0.28 | $126.78 | $126.51 | 1,900 |
| 03:05 PM | $126.50 | Down $ -0.25 | $126.68 | $126.49 | 2,900 |
| 03:04 PM | $126.75 | Down $ -0.12 | $126.84 | $126.61 | 2,000 |
| 03:03 PM | $126.87 | Down $ -0.21 | $127.08 | $126.87 | 1,700 |
| 03:02 PM | $127.08 | Up $0.16 | $127.08 | $127.04 | 200 |
| 03:01 PM | $126.92 | Up $0.09 | $127.00 | $126.92 | 2,000 |
| 03:00 PM | $126.84 | Up $0.07 | $126.84 | $126.66 | 1,400 |
| 02:59 PM | $126.76 | Up $0.20 | $126.76 | $126.48 | 900 |
| 02:58 PM | $126.56 | Up $0.38 | $126.56 | $126.26 | 600 |
| 02:57 PM | $126.18 | Down $ -0.08 | $126.18 | $126.02 | 700 |
| 02:56 PM | $126.26 | Down $ -0.02 | $126.35 | $126.09 | 2,300 |
| 02:55 PM | $126.28 | Up $0.09 | $126.28 | $126.14 | 1,300 |
| 02:54 PM | $126.19 | Up $0.09 | $126.19 | $125.89 | 1,900 |
| 02:53 PM | $126.10 | Down $ -0.20 | $126.30 | $126.10 | 2,200 |
| 02:52 PM | $126.30 | Down $ -0.16 | $126.50 | $126.27 | 1,800 |
| 02:51 PM | $126.46 | Down $ -0.01 | $126.50 | $126.33 | 1,000 |
| 02:50 PM | $126.47 | Down $ -0.31 | $126.89 | $126.47 | 1,400 |
| 02:49 PM | $126.78 | Up $0.53 | $126.78 | $126.34 | 2,500 |
| 02:48 PM | $126.25 | Up $0.30 | $126.25 | $125.99 | 1,900 |
| 02:47 PM | $125.95 | Down $ -0.03 | $126.00 | $125.95 | 800 |
| 02:46 PM | $125.98 | Up $0.18 | $125.98 | $125.75 | 2,200 |
| 02:45 PM | $125.80 | Down $ -0.15 | $126.00 | $125.80 | 2,400 |
| 02:44 PM | $125.95 | Up $0.20 | $125.95 | $125.77 | 900 |
| 02:43 PM | $125.75 | Up $0.06 | $125.75 | $125.55 | 900 |
| 02:42 PM | $125.69 | Up $0.14 | $125.73 | $125.61 | 1,400 |
| 02:41 PM | $125.55 | Down $ -0.04 | $125.60 | $125.44 | 700 |
| 02:40 PM | $125.59 | Up $0.09 | $125.70 | $125.52 | 700 |
| 02:39 PM | $125.50 | Up $0.05 | $125.50 | $125.36 | 1,400 |
| 02:38 PM | $125.45 | Down $ -0.02 | $125.54 | $125.45 | 600 |
| 02:37 PM | $125.47 | Up $0.23 | $125.47 | $125.31 | 800 |
| 02:36 PM | $125.24 | Up $0.09 | $125.29 | $125.24 | 700 |
| 02:35 PM | $125.15 | Down $ -0.03 | $125.15 | $125.15 | 100 |
| 02:34 PM | $125.18 | Down $ -0.07 | $125.29 | $125.18 | 800 |
| 02:33 PM | $125.25 | Down $ -0.05 | $125.35 | $125.25 | 1,300 |
| 02:32 PM | $125.30 | Up $0.31 | $125.30 | $125.06 | 1,600 |
| 02:31 PM | $124.99 | Up $0.12 | $124.99 | $124.76 | 1,600 |
| 02:30 PM | $124.87 | Down $ -0.23 | $125.10 | $124.80 | 2,800 |
| 02:29 PM | $125.10 | Up $0.34 | $125.10 | $124.85 | 2,700 |
| 02:28 PM | $124.76 | Down $ -0.09 | $124.88 | $124.72 | 1,200 |
| 02:27 PM | $124.85 | Up $0.10 | $124.98 | $124.85 | 1,100 |
| 02:26 PM | $124.75 | Down $ -0.04 | $124.76 | $124.75 | 200 |
| 02:25 PM | $124.79 | Up $0.23 | $124.82 | $124.56 | 2,600 |
| 02:24 PM | $124.56 | Up $0.20 | $124.56 | $124.40 | 1,000 |
| 02:23 PM | $124.36 | Up $0.10 | $124.36 | $124.23 | 1,200 |
| 02:21 PM | $124.26 | Up $0.05 | $124.26 | $124.08 | 700 |
| 02:21 PM | $124.26 | Up $0.00 | $124.26 | $124.08 | 0 |
| 02:20 PM | $124.21 | Down $ -0.01 | $124.21 | $124.09 | 600 |
| 02:19 PM | $124.22 | Up $0.10 | $124.36 | $124.13 | 1,300 |
| 02:18 PM | $124.12 | Up $0.06 | $124.12 | $123.97 | 500 |
| 02:17 PM | $124.06 | Up $0.04 | $124.06 | $123.93 | 1,500 |
| 02:16 PM | $124.02 | Down $ -0.29 | $124.25 | $124.02 | 2,300 |
| 02:15 PM | $124.31 | Down $ -0.22 | $124.59 | $124.31 | 1,600 |
| 02:14 PM | $124.53 | Down $ -0.11 | $124.83 | $124.53 | 1,400 |
| 02:13 PM | $124.64 | Up $0.12 | $124.64 | $124.50 | 2,000 |
| 02:12 PM | $124.52 | Up $0.07 | $124.52 | $124.51 | 200 |
| 02:11 PM | $124.45 | Down $ -0.08 | $124.57 | $124.45 | 1,000 |
| 02:10 PM | $124.53 | Up $0.00 | $124.53 | $124.37 | 1,300 |
| 02:09 PM | $124.53 | Down $ -0.12 | $124.58 | $124.43 | 700 |
| 02:08 PM | $124.65 | Up $0.08 | $124.70 | $124.60 | 1,200 |
| 02:07 PM | $124.57 | Up $0.12 | $124.57 | $124.48 | 700 |
| 02:06 PM | $124.45 | Up $0.00 | $124.46 | $124.39 | 1,500 |
| 02:05 PM | $124.45 | Up $0.18 | $124.45 | $124.35 | 500 |
| 02:04 PM | $124.27 | Down $ -0.09 | $124.42 | $124.27 | 200 |
| 02:03 PM | $124.36 | Down $ -0.05 | $124.36 | $124.12 | 700 |
| 02:02 PM | $124.41 | Up $0.06 | $124.41 | $124.27 | 2,600 |
| 02:01 PM | $124.35 | Up $0.40 | $124.35 | $124.00 | 800 |
| 02:00 PM | $123.95 | Up $0.17 | $123.95 | $123.69 | 1,300 |
| 01:58 PM | $123.78 | Down $ -0.18 | $123.96 | $123.78 | 900 |
| 01:58 PM | $123.78 | Up $0.00 | $123.96 | $123.78 | 0 |
| 01:57 PM | $123.96 | Down $ -0.07 | $124.16 | $123.92 | 1,600 |
| 01:56 PM | $124.03 | Down $ -0.05 | $124.03 | $124.03 | 100 |
| 01:54 PM | $124.08 | Up $0.08 | $124.08 | $123.88 | 700 |
| 01:54 PM | $124.08 | Up $0.00 | $124.08 | $123.88 | 0 |
| 01:53 PM | $124.00 | Down $ -0.20 | $124.20 | $124.00 | 400 |
| 01:52 PM | $124.20 | Up $0.19 | $124.20 | $124.10 | 500 |
| 01:51 PM | $124.01 | Up $0.08 | $124.02 | $123.74 | 1,000 |
| 01:50 PM | $123.93 | Up $0.35 | $123.93 | $123.60 | 1,000 |
| 01:49 PM | $123.58 | Up $0.07 | $123.58 | $123.47 | 1,700 |
| 01:48 PM | $123.51 | Down $ -0.04 | $123.67 | $123.51 | 300 |
| 01:47 PM | $123.55 | Down $ -0.32 | $123.94 | $123.55 | 2,400 |
| 01:46 PM | $123.87 | Down $ -0.05 | $123.87 | $123.83 | 300 |
| 01:45 PM | $123.92 | Up $0.10 | $123.92 | $123.88 | 400 |
| 01:44 PM | $123.82 | Down $ -0.21 | $123.82 | $123.82 | 200 |
| 01:43 PM | $124.03 | Up $0.14 | $124.03 | $123.84 | 600 |
| 01:42 PM | $123.89 | Down $ -0.17 | $123.89 | $123.84 | 800 |
| 01:41 PM | $124.06 | Down $ -0.08 | $124.16 | $124.06 | 400 |
| 01:40 PM | $124.14 | Up $0.17 | $124.14 | $123.98 | 800 |
| 01:39 PM | $123.97 | Up $0.02 | $124.03 | $123.97 | 900 |
| 01:38 PM | $123.95 | Down $ -0.22 | $124.13 | $123.95 | 400 |
| 01:37 PM | $124.17 | Up $0.21 | $124.17 | $123.91 | 1,600 |
| 01:36 PM | $123.96 | Down $ -0.07 | $123.96 | $123.84 | 600 |
| 01:35 PM | $124.03 | Up $0.13 | $124.03 | $123.94 | 400 |
| 01:33 PM | $123.90 | Down $ -0.01 | $124.11 | $123.90 | 600 |
| 01:33 PM | $123.90 | Up $0.00 | $124.11 | $123.90 | 0 |
| 01:32 PM | $123.91 | Up $0.01 | $124.09 | $123.91 | 600 |
| 01:31 PM | $123.90 | Down $ -0.22 | $124.00 | $123.90 | 200 |
| 01:30 PM | $124.12 | Up $0.27 | $124.12 | $123.89 | 1,000 |
| 01:29 PM | $123.85 | Up $0.01 | $123.85 | $123.70 | 600 |
| 01:28 PM | $123.84 | Up $0.10 | $123.84 | $123.81 | 300 |
| 01:27 PM | $123.74 | Down $ -0.14 | $123.81 | $123.74 | 300 |
| 01:26 PM | $123.88 | Down $ -0.24 | $123.96 | $123.88 | 400 |
| 01:25 PM | $124.12 | Up $0.30 | $124.12 | $123.91 | 1,000 |
| 01:24 PM | $123.82 | Up $0.00 | $123.82 | $123.82 | 200 |
| 01:23 PM | $123.82 | Down $ -0.06 | $123.85 | $123.74 | 600 |
| 01:22 PM | $123.88 | Up $0.15 | $123.88 | $123.80 | 300 |
| 01:21 PM | $123.73 | Down $ -0.02 | $123.82 | $123.66 | 300 |
| 01:20 PM | $123.75 | Up $0.09 | $123.75 | $123.61 | 700 |
| 01:19 PM | $123.66 | Down $ -0.06 | $123.66 | $123.59 | 700 |
| 01:18 PM | $123.72 | Down $ -0.21 | $123.78 | $123.50 | 2,100 |
| 01:17 PM | $123.93 | Up $0.02 | $123.93 | $123.86 | 700 |
| 01:16 PM | $123.91 | Down $ -0.17 | $124.00 | $123.91 | 200 |
| 01:15 PM | $124.08 | Up $0.05 | $124.08 | $124.08 | 100 |
| 01:14 PM | $124.03 | Down $ -0.02 | $124.03 | $123.96 | 900 |
| 01:12 PM | $124.05 | Down $ -0.10 | $124.08 | $124.05 | 200 |
| 01:12 PM | $124.05 | Up $0.00 | $124.08 | $124.05 | 0 |
| 01:11 PM | $124.15 | Down $ -0.27 | $124.32 | $124.08 | 1,200 |
| 01:10 PM | $124.42 | Down $ -0.02 | $124.42 | $124.42 | 100 |
| 01:09 PM | $124.44 | Up $0.09 | $124.60 | $124.42 | 1,200 |
| 01:06 PM | $124.35 | Down $ -0.09 | $124.52 | $124.30 | 800 |
| 01:06 PM | $124.35 | Up $0.00 | $124.52 | $124.30 | 0 |
| 01:06 PM | $124.35 | Up $0.00 | $124.52 | $124.30 | 0 |
| 01:05 PM | $124.44 | Up $0.01 | $124.60 | $124.40 | 800 |
| 01:04 PM | $124.43 | Up $0.23 | $124.44 | $124.26 | 2,300 |
| 01:03 PM | $124.20 | Down $ -0.15 | $124.29 | $124.20 | 300 |
| 01:02 PM | $124.35 | Up $0.07 | $124.44 | $124.35 | 700 |
| 01:01 PM | $124.28 | Down $ -0.23 | $124.41 | $124.24 | 700 |
| 01:00 PM | $124.51 | Up $0.12 | $124.51 | $124.34 | 900 |
| 12:59 PM | $124.39 | Up $0.10 | $124.39 | $124.22 | 400 |
| 12:58 PM | $124.29 | Up $0.08 | $124.29 | $124.11 | 700 |
| 12:57 PM | $124.21 | Up $0.00 | $124.29 | $124.21 | 500 |
| 12:56 PM | $124.21 | Down $ -0.33 | $124.42 | $124.13 | 800 |
| 12:55 PM | $124.54 | Up $0.00 | $124.54 | $124.54 | 300 |
| 12:54 PM | $124.54 | Down $ -0.17 | $124.55 | $124.54 | 200 |
| 12:53 PM | $124.71 | Up $0.13 | $124.80 | $124.64 | 2,000 |
| 12:52 PM | $124.58 | Up $0.13 | $124.75 | $124.51 | 2,100 |
| 12:51 PM | $124.45 | Down $ -0.07 | $124.45 | $124.43 | 200 |
| 12:50 PM | $124.52 | Up $0.29 | $124.65 | $124.26 | 1,100 |
| 12:49 PM | $124.23 | Up $0.37 | $124.23 | $123.94 | 1,300 |
| 12:48 PM | $123.86 | Down $ -0.04 | $123.94 | $123.82 | 500 |
| 12:47 PM | $123.90 | Down $ -0.33 | $124.33 | $123.90 | 1,000 |
| 12:46 PM | $124.23 | Down $ -0.32 | $124.68 | $124.23 | 4,600 |
| 12:45 PM | $124.55 | Down $ -0.20 | $124.57 | $124.55 | 1,100 |
| 12:44 PM | $124.75 | Down $ -0.24 | $124.93 | $124.75 | 300 |
| 12:43 PM | $124.99 | Up $0.06 | $124.99 | $124.83 | 900 |
| 12:42 PM | $124.93 | Down $ -0.13 | $124.93 | $124.93 | 100 |
| 12:41 PM | $125.06 | Down $ -0.23 | $125.28 | $125.06 | 900 |
| 12:40 PM | $125.29 | Down $ -0.11 | $125.47 | $125.19 | 2,000 |
| 12:39 PM | $125.40 | Up $0.04 | $125.40 | $125.14 | 900 |
| 12:38 PM | $125.36 | Up $0.06 | $125.39 | $125.34 | 1,800 |
| 12:37 PM | $125.30 | Up $0.28 | $125.30 | $125.09 | 1,500 |
| 12:36 PM | $125.02 | Up $0.15 | $125.02 | $124.94 | 600 |
| 12:35 PM | $124.87 | Down $ -0.08 | $124.90 | $124.87 | 300 |
| 12:34 PM | $124.95 | Up $0.21 | $124.95 | $124.79 | 500 |
| 12:33 PM | $124.74 | Up $0.03 | $124.82 | $124.59 | 700 |
| 12:32 PM | $124.71 | Down $ -0.45 | $125.10 | $124.71 | 2,000 |
| 12:31 PM | $125.16 | Up $0.20 | $125.16 | $125.01 | 300 |
| 12:30 PM | $124.96 | Up $0.04 | $124.96 | $124.67 | 1,900 |
| 12:29 PM | $124.92 | Up $0.02 | $125.00 | $124.86 | 600 |
| 12:28 PM | $124.90 | Up $0.02 | $124.99 | $124.90 | 900 |
| 12:27 PM | $124.88 | Down $ -0.10 | $124.95 | $124.88 | 400 |
| 12:25 PM | $124.98 | Up $0.00 | $125.03 | $124.98 | 700 |
| 12:25 PM | $124.98 | Up $0.00 | $125.03 | $124.98 | 0 |
| 12:23 PM | $124.98 | Up $0.08 | $124.98 | $124.93 | 1,000 |
| 12:23 PM | $124.98 | Up $0.00 | $124.98 | $124.93 | 0 |
| 12:22 PM | $124.90 | Up $0.05 | $124.90 | $124.90 | 100 |
| 12:21 PM | $124.85 | Up $0.01 | $124.96 | $124.82 | 500 |
| 12:20 PM | $124.84 | Up $0.07 | $124.88 | $124.71 | 1,300 |
| 12:19 PM | $124.77 | Down $ -0.05 | $124.77 | $124.43 | 4,200 |
| 12:18 PM | $124.82 | Up $0.07 | $124.82 | $124.82 | 100 |
| 12:17 PM | $124.75 | Down $ -0.33 | $125.04 | $124.75 | 1,100 |
| 12:16 PM | $125.08 | Up $0.28 | $125.08 | $124.84 | 1,200 |
| 12:15 PM | $124.80 | Up $0.18 | $124.80 | $124.64 | 800 |
| 12:14 PM | $124.62 | Down $ -0.18 | $124.80 | $124.62 | 400 |
| 12:13 PM | $124.80 | Up $0.05 | $124.83 | $124.78 | 1,100 |
| 12:12 PM | $124.75 | Up $0.01 | $124.84 | $124.75 | 500 |
| 12:11 PM | $124.74 | Down $ -0.01 | $124.74 | $124.50 | 2,100 |
| 12:10 PM | $124.75 | Down $ -0.27 | $124.92 | $124.75 | 700 |
| 12:09 PM | $125.02 | Down $ -0.06 | $125.12 | $125.02 | 1,000 |
| 12:08 PM | $125.08 | Up $0.33 | $125.08 | $124.82 | 900 |
| 12:07 PM | $124.75 | Down $ -0.15 | $124.99 | $124.75 | 1,700 |
| 12:06 PM | $124.90 | Down $ -0.05 | $124.93 | $124.86 | 600 |
| 12:05 PM | $124.95 | Down $ -0.46 | $125.32 | $124.95 | 800 |
| 12:04 PM | $125.41 | Up $0.25 | $125.43 | $125.25 | 600 |
| 12:03 PM | $125.16 | Up $0.23 | $125.16 | $124.90 | 2,000 |
| 12:02 PM | $124.93 | Up $0.16 | $124.94 | $124.82 | 1,300 |
| 12:01 PM | $124.77 | Down $ -0.06 | $124.77 | $124.74 | 200 |
| 12:00 PM | $124.83 | Down $ -0.07 | $124.83 | $124.59 | 3,300 |
| 11:59 AM | $124.90 | Down $ -0.21 | $124.99 | $124.90 | 800 |
| 11:58 AM | $125.11 | Down $ -0.06 | $125.15 | $125.06 | 1,100 |
| 11:57 AM | $125.17 | Up $0.16 | $125.28 | $125.13 | 900 |
| 11:56 AM | $125.01 | Down $ -0.25 | $125.17 | $125.00 | 3,000 |
| 11:55 AM | $125.26 | Up $0.09 | $125.43 | $125.20 | 1,400 |
| 11:54 AM | $125.17 | Down $ -0.10 | $125.17 | $125.17 | 100 |
| 11:53 AM | $125.27 | Up $0.00 | $125.37 | $125.21 | 900 |
| 11:52 AM | $125.27 | Down $ -0.10 | $125.29 | $125.24 | 1,100 |
| 11:51 AM | $125.37 | Down $ -0.30 | $125.63 | $125.34 | 2,400 |
| 11:50 AM | $125.67 | Up $0.06 | $125.79 | $125.60 | 2,800 |
| 11:49 AM | $125.61 | Up $0.00 | $125.85 | $125.61 | 1,700 |
| 11:48 AM | $125.61 | Down $ -0.06 | $125.70 | $125.61 | 600 |
| 11:47 AM | $125.67 | Down $ -0.02 | $125.76 | $125.67 | 300 |
| 11:46 AM | $125.69 | Up $0.16 | $125.70 | $125.45 | 2,800 |
| 11:45 AM | $125.53 | Down $ -0.37 | $125.96 | $125.53 | 2,100 |
| 11:44 AM | $125.90 | Up $0.03 | $126.34 | $125.90 | 3,400 |
| 11:43 AM | $125.87 | Down $ -0.13 | $126.04 | $125.73 | 2,600 |
| 11:42 AM | $126.00 | Up $0.63 | $126.02 | $125.37 | 6,700 |
| 11:41 AM | $125.37 | Up $0.12 | $125.37 | $125.16 | 1,000 |
| 11:40 AM | $125.25 | Down $ -0.07 | $125.26 | $125.25 | 300 |
| 11:39 AM | $125.32 | Down $ -0.16 | $125.43 | $125.25 | 600 |
| 11:38 AM | $125.48 | Up $0.08 | $125.48 | $125.35 | 1,400 |
| 11:37 AM | $125.40 | Up $0.28 | $125.46 | $125.00 | 2,100 |
| 11:36 AM | $125.12 | Up $0.03 | $125.20 | $124.99 | 2,400 |
| 11:35 AM | $125.09 | Down $ -0.48 | $125.49 | $125.00 | 3,100 |
| 11:34 AM | $125.57 | Down $ -0.07 | $125.60 | $125.49 | 700 |
| 11:33 AM | $125.64 | Down $ -0.02 | $125.85 | $125.64 | 1,100 |
| 11:32 AM | $125.66 | Up $0.56 | $125.66 | $125.14 | 2,700 |
| 11:31 AM | $125.10 | Up $0.09 | $125.10 | $125.08 | 400 |
| 11:30 AM | $125.01 | Up $0.10 | $125.10 | $125.01 | 1,400 |
| 11:29 AM | $124.91 | Down $ -0.22 | $125.03 | $124.91 | 600 |
| 11:28 AM | $125.13 | Up $0.07 | $125.13 | $125.13 | 100 |
| 11:27 AM | $125.06 | Down $ -0.01 | $125.06 | $124.98 | 900 |
| 11:26 AM | $125.07 | Up $0.17 | $125.09 | $124.87 | 1,700 |
| 11:25 AM | $124.90 | Down $ -0.46 | $125.41 | $124.90 | 1,100 |
| 11:24 AM | $125.36 | Up $0.14 | $125.37 | $125.30 | 1,200 |
| 11:23 AM | $125.22 | Up $0.05 | $125.38 | $125.01 | 1,200 |
| 11:22 AM | $125.17 | Up $0.16 | $125.18 | $125.10 | 600 |
| 11:21 AM | $125.01 | Down $ -0.35 | $125.26 | $125.01 | 1,300 |
| 11:20 AM | $125.36 | Up $0.16 | $125.36 | $125.06 | 700 |
| 11:19 AM | $125.20 | Up $0.16 | $125.20 | $124.99 | 1,900 |
| 11:18 AM | $125.04 | Up $0.12 | $125.04 | $125.03 | 400 |
| 11:17 AM | $124.92 | Up $0.23 | $124.96 | $124.87 | 400 |
| 11:16 AM | $124.69 | Down $ -0.14 | $124.97 | $124.65 | 1,400 |
| 11:15 AM | $124.83 | Down $ -0.18 | $125.05 | $124.83 | 1,000 |
| 11:14 AM | $125.01 | Down $ -0.02 | $125.01 | $125.01 | 100 |
| 11:13 AM | $125.03 | Up $0.21 | $125.07 | $124.77 | 3,500 |
| 11:12 AM | $124.82 | Up $0.24 | $124.85 | $124.49 | 3,300 |
| 11:11 AM | $124.58 | Down $ -0.20 | $124.72 | $124.58 | 300 |
| 11:10 AM | $124.78 | Up $0.18 | $124.78 | $124.54 | 1,700 |
| 11:09 AM | $124.60 | Up $0.15 | $124.60 | $124.29 | 1,300 |
| 11:08 AM | $124.45 | Down $ -0.11 | $124.65 | $124.28 | 5,300 |
| 11:07 AM | $124.56 | Down $ -0.39 | $124.85 | $124.56 | 800 |
| 11:06 AM | $124.95 | Up $0.07 | $125.14 | $124.95 | 700 |
| 11:05 AM | $124.88 | Down $ -0.19 | $125.05 | $124.84 | 900 |
| 11:04 AM | $125.07 | Down $ -0.08 | $125.07 | $124.92 | 600 |
| 11:03 AM | $125.15 | Down $ -0.02 | $125.26 | $125.12 | 400 |
| 11:02 AM | $125.17 | Up $0.06 | $125.17 | $125.01 | 1,100 |
| 11:01 AM | $125.11 | Down $ -0.10 | $125.44 | $125.11 | 1,200 |
| 11:00 AM | $125.21 | Up $0.34 | $125.59 | $124.87 | 3,100 |
| 10:59 AM | $124.87 | Up $0.21 | $124.87 | $124.46 | 1,500 |
| 10:58 AM | $124.66 | Down $ -0.08 | $124.66 | $124.65 | 200 |
| 10:57 AM | $124.74 | Up $0.14 | $124.74 | $124.46 | 3,000 |
| 10:56 AM | $124.60 | Down $ -0.61 | $125.12 | $124.60 | 800 |
| 10:55 AM | $125.21 | Up $0.08 | $125.21 | $124.98 | 500 |
| 10:54 AM | $125.13 | Down $ -0.35 | $125.40 | $124.91 | 2,000 |
| 10:53 AM | $125.48 | Up $0.32 | $125.48 | $125.25 | 800 |
| 10:52 AM | $125.16 | Up $0.03 | $125.18 | $125.15 | 500 |
| 10:51 AM | $125.13 | Up $0.50 | $125.13 | $124.69 | 3,100 |
| 10:50 AM | $124.63 | Up $0.14 | $124.84 | $124.44 | 800 |
| 10:49 AM | $124.49 | Down $ -0.04 | $124.49 | $124.26 | 1,300 |
| 10:48 AM | $124.53 | Up $0.05 | $124.60 | $124.39 | 1,400 |
| 10:47 AM | $124.48 | Up $0.25 | $124.48 | $124.05 | 2,800 |
| 10:46 AM | $124.23 | Down $ -0.31 | $124.70 | $124.23 | 2,200 |
| 10:45 AM | $124.54 | Up $0.20 | $124.57 | $124.25 | 2,200 |
| 10:44 AM | $124.34 | Down $ -0.16 | $124.41 | $124.25 | 800 |
| 10:43 AM | $124.50 | Up $0.08 | $124.51 | $124.41 | 1,000 |
| 10:42 AM | $124.42 | Down $ -0.47 | $124.81 | $124.42 | 3,700 |
| 10:41 AM | $124.89 | Up $0.11 | $124.91 | $124.50 | 2,800 |
| 10:40 AM | $124.78 | Down $ -0.46 | $125.27 | $124.75 | 1,400 |
| 10:39 AM | $125.24 | Down $ -0.12 | $125.51 | $125.00 | 9,400 |
| 10:38 AM | $125.36 | Up $0.00 | $125.68 | $125.36 | 1,600 |
| 10:37 AM | $125.36 | Down $ -0.27 | $125.65 | $125.36 | 500 |
| 10:36 AM | $125.63 | Up $0.42 | $125.70 | $125.05 | 3,100 |
| 10:35 AM | $125.21 | Down $ -0.41 | $125.70 | $125.12 | 2,000 |
| 10:34 AM | $125.62 | Down $ -0.17 | $125.77 | $125.53 | 1,100 |
| 10:33 AM | $125.79 | Down $ -0.15 | $126.11 | $125.68 | 2,700 |
| 10:32 AM | $125.94 | Up $0.08 | $126.08 | $125.92 | 1,100 |
| 10:31 AM | $125.86 | Down $ -0.19 | $126.40 | $125.86 | 3,300 |
| 10:30 AM | $126.05 | Up $0.60 | $126.38 | $125.56 | 3,000 |
| 10:29 AM | $125.45 | Down $ -0.36 | $125.80 | $125.45 | 1,700 |
| 10:28 AM | $125.81 | Down $ -0.29 | $126.20 | $125.80 | 6,500 |
| 10:27 AM | $126.10 | Down $ -0.30 | $126.38 | $126.10 | 3,000 |
| 10:26 AM | $126.40 | Down $ -0.04 | $126.55 | $126.23 | 1,500 |
| 10:25 AM | $126.44 | Down $ -0.06 | $126.89 | $126.42 | 2,000 |
| 10:24 AM | $126.50 | Up $0.85 | $126.50 | $125.74 | 1,900 |
| 10:23 AM | $125.65 | Down $ -0.08 | $125.73 | $125.50 | 5,000 |
| 10:22 AM | $125.73 | Down $ -0.15 | $125.89 | $125.73 | 1,400 |
| 10:21 AM | $125.88 | Down $ -0.05 | $126.07 | $125.83 | 3,000 |
| 10:20 AM | $125.93 | Up $0.16 | $125.93 | $125.54 | 1,300 |
| 10:19 AM | $125.77 | Up $0.51 | $125.77 | $125.24 | 1,300 |
| 10:18 AM | $125.26 | Down $ -0.27 | $125.45 | $124.96 | 1,700 |
| 10:17 AM | $125.53 | Up $0.34 | $125.62 | $125.27 | 1,000 |
| 10:16 AM | $125.19 | Up $0.23 | $125.20 | $125.03 | 800 |
| 10:15 AM | $124.96 | Up $0.37 | $125.12 | $124.45 | 2,200 |
| 10:14 AM | $124.59 | Up $0.71 | $124.76 | $123.92 | 3,400 |
| 10:13 AM | $123.88 | Up $0.08 | $123.97 | $123.78 | 2,700 |
| 10:12 AM | $123.80 | Up $0.24 | $124.12 | $123.47 | 4,800 |
| 10:11 AM | $123.56 | Down $ -0.44 | $123.90 | $123.42 | 4,900 |
| 10:10 AM | $124.00 | Down $ -0.17 | $124.27 | $123.86 | 2,700 |
| 10:09 AM | $124.17 | Up $0.03 | $124.30 | $124.00 | 1,500 |
| 10:08 AM | $124.14 | Down $ -0.12 | $124.48 | $124.00 | 4,900 |
| 10:07 AM | $124.26 | Up $0.44 | $124.30 | $123.70 | 2,700 |
| 10:06 AM | $123.82 | Down $ -0.40 | $124.22 | $123.57 | 2,300 |
| 10:05 AM | $124.22 | Up $0.62 | $124.22 | $123.71 | 3,200 |
| 10:04 AM | $123.60 | Down $ -0.39 | $123.91 | $123.60 | 1,700 |
| 10:03 AM | $123.99 | Up $0.22 | $124.28 | $123.59 | 3,300 |
| 10:02 AM | $123.77 | Up $0.55 | $123.77 | $123.18 | 1,600 |
| 10:01 AM | $123.22 | Down $ -0.51 | $123.64 | $123.15 | 4,100 |
| 10:00 AM | $123.73 | Down $ -0.41 | $124.02 | $123.00 | 6,700 |
| 09:59 AM | $124.14 | Down $ -0.25 | $124.40 | $124.14 | 2,400 |
| 09:58 AM | $124.39 | Up $0.23 | $124.39 | $124.12 | 4,400 |
| 09:57 AM | $124.16 | Down $ -0.81 | $125.00 | $124.06 | 2,500 |
| 09:56 AM | $124.97 | Down $ -0.27 | $125.25 | $124.80 | 9,200 |
| 09:55 AM | $125.24 | Up $0.12 | $125.48 | $125.12 | 3,700 |
| 09:54 AM | $125.12 | Down $ -0.79 | $125.81 | $125.00 | 6,500 |
| 09:53 AM | $125.91 | Down $ -0.35 | $126.39 | $125.91 | 5,600 |
| 09:52 AM | $126.26 | Down $ -0.91 | $127.23 | $125.99 | 10,100 |
| 09:51 AM | $127.17 | Down $ -0.42 | $127.76 | $127.09 | 2,500 |
| 09:50 AM | $127.59 | Down $ -0.71 | $128.57 | $127.50 | 5,800 |
| 09:49 AM | $128.30 | Down $ -0.11 | $128.54 | $128.12 | 2,600 |
| 09:48 AM | $128.41 | Down $ -0.32 | $128.59 | $128.25 | 2,900 |
| 09:47 AM | $128.73 | Up $0.36 | $128.73 | $128.30 | 2,600 |
| 09:46 AM | $128.37 | Down $ -0.31 | $128.62 | $128.13 | 4,400 |
| 09:45 AM | $128.68 | Up $0.02 | $128.79 | $128.35 | 3,700 |
| 09:44 AM | $128.66 | Down $ -0.16 | $128.85 | $128.30 | 5,200 |
| 09:43 AM | $128.82 | Down $ -0.13 | $128.87 | $128.38 | 3,300 |
| 09:42 AM | $128.95 | Up $0.15 | $129.50 | $128.75 | 4,300 |
| 09:41 AM | $128.80 | Up $0.44 | $129.16 | $128.07 | 5,800 |
| 09:40 AM | $128.36 | Down $ -0.92 | $129.54 | $128.36 | 4,100 |
| 09:39 AM | $129.28 | Up $0.02 | $129.50 | $129.08 | 4,600 |
| 09:38 AM | $129.26 | Up $0.43 | $129.26 | $128.82 | 1,900 |
| 09:37 AM | $128.83 | Up $0.58 | $129.01 | $128.57 | 2,800 |
| 09:36 AM | $128.25 | Down $ -0.75 | $128.75 | $128.25 | 1,200 |
| 09:35 AM | $129.00 | Down $ -0.53 | $129.54 | $129.00 | 4,700 |
| 09:34 AM | $129.53 | Up $0.75 | $129.53 | $128.79 | 3,500 |
| 09:33 AM | $128.78 | Up $0.06 | $129.03 | $128.77 | 1,700 |
| 09:32 AM | $128.72 | Up $0.97 | $128.90 | $127.74 | 3,400 |
| 09:31 AM | $127.75 | Down $ -0.78 | $128.26 | $127.75 | 1,300 |
| 09:30 AM | $128.54 | Down $ -0.25 | $128.54 | $128.00 | 12,500 |
| Previous close | $128.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-03-2025 | $128.78 | $129.85 | $131.43 | $127.95 | 612,700 |
| 11-03-2025 | $124.75 | $121.47 | $125.50 | $120.06 | 625,700 |
| 10-03-2025 | $117.19 | $115.55 | $118.60 | $113.19 | 552,000 |
| 07-03-2025 | $125.78 | $120.97 | $125.84 | $115.81 | 861,100 |
| 06-03-2025 | $116.84 | $120.75 | $121.53 | $115.97 | 819,800 |
| 05-03-2025 | $130.38 | $129.61 | $131.84 | $128.60 | 634,500 |
| 04-03-2025 | $130.55 | $129.17 | $135.43 | $128.02 | 1,240,000 |
| 03-03-2025 | $134.49 | $141.98 | $143.46 | $131.91 | 1,228,300 |
| 28-02-2025 | $154.49 | $155.39 | $155.64 | $149.29 | 8,245,900 |
| 27-02-2025 | $155.95 | $157.78 | $164.35 | $155.52 | 851,300 |
| 26-02-2025 | $160.13 | $164.70 | $165.56 | $158.76 | 1,047,000 |
| 25-02-2025 | $151.82 | $149.36 | $152.75 | $146.41 | 889,200 |
| 24-02-2025 | $158.11 | $157.45 | $163.88 | $157.02 | 733,900 |
| 21-02-2025 | $169.73 | $180.93 | $182.68 | $168.87 | 738,200 |
| 20-02-2025 | $177.17 | $174.21 | $178.08 | $172.33 | 642,100 |
| 19-02-2025 | $187.31 | $186.91 | $192.98 | $185.84 | 486,500 |
| 18-02-2025 | $187.71 | $188.40 | $188.70 | $184.42 | 505,400 |
| 14-02-2025 | $187.37 | $183.01 | $188.14 | $182.28 | 374,000 |
| 13-02-2025 | $184.19 | $187.04 | $187.40 | $181.38 | 452,700 |
| 12-02-2025 | $184.74 | $182.94 | $187.20 | $182.61 | 413,100 |
| 11-02-2025 | $180.96 | $182.56 | $183.35 | $178.26 | 394,300 |
| 10-02-2025 | $186.33 | $184.38 | $187.59 | $181.84 | 554,000 |
| 07-02-2025 | $185.26 | $192.21 | $192.21 | $184.02 | 468,300 |
| 06-02-2025 | $190.70 | $185.19 | $193.82 | $181.99 | 670,300 |
| 05-02-2025 | $205.62 | $195.71 | $206.57 | $195.71 | 998,300 |
| 04-02-2025 | $189.03 | $182.05 | $190.75 | $181.84 | 656,700 |
| 03-02-2025 | $176.11 | $181.14 | $183.93 | $176.07 | 420,400 |
| 31-01-2025 | $179.43 | $190.66 | $193.00 | $178.49 | 948,300 |
| 30-01-2025 | $165.78 | $161.87 | $168.27 | $161.87 | 874,600 |
| 29-01-2025 | $144.99 | $144.90 | $145.93 | $141.91 | 813,500 |
Graphs are not available, please refer to the detailed table