Toronto - Delayed Quote
CAD
Celestica Inc. (CLS.TO)
454.60
+22.15
(+5.12%)
At close: 4:00:01 PM EDT
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 8, 2026
|
439.99 | 463.54 | 437.04 | 454.60 | 454.60 | 529,957 |
|
Sep 4, 2026
|
433.35 | 440.63 | 427.10 | 432.45 | 432.45 | 246,500 |
|
Sep 3, 2026
|
389.82 | 433.11 | 386.89 | 427.53 | 427.53 | 583,400 |
|
Sep 2, 2026
|
406.90 | 406.90 | 379.66 | 384.25 | 384.25 | 485,800 |
|
Sep 1, 2026
|
408.01 | 411.66 | 399.72 | 407.11 | 407.11 | 249,300 |
|
Aug 31, 2026
|
415.52 | 418.07 | 411.78 | 415.84 | 415.84 | 458,900 |
|
Aug 28, 2026
|
434.93 | 437.18 | 415.24 | 415.52 | 415.52 | 243,800 |
|
Aug 27, 2026
|
439.01 | 451.72 | 434.78 | 439.76 | 439.76 | 398,000 |
|
Aug 26, 2026
|
420.00 | 433.33 | 420.00 | 426.16 | 426.16 | 183,500 |
|
Aug 25, 2026
|
420.03 | 425.10 | 412.91 | 423.57 | 423.57 | 390,100 |
|
Aug 24, 2026
|
408.95 | 412.38 | 394.75 | 407.36 | 407.36 | 422,400 |
|
Aug 21, 2026
|
419.31 | 419.99 | 403.26 | 407.67 | 407.67 | 278,600 |
|
Aug 20, 2026
|
416.10 | 419.67 | 406.88 | 416.76 | 416.76 | 259,200 |
|
Aug 19, 2026
|
433.63 | 433.63 | 404.34 | 416.59 | 416.59 | 702,000 |
|
Aug 18, 2026
|
459.45 | 460.00 | 429.45 | 431.98 | 431.98 | 552,800 |
|
Aug 17, 2026
|
469.45 | 480.19 | 465.77 | 471.51 | 471.51 | 333,400 |
|
Aug 14, 2026
|
486.04 | 490.00 | 462.74 | 465.23 | 465.23 | 329,600 |
|
Aug 13, 2026
|
469.76 | 509.42 | 469.76 | 484.73 | 484.73 | 487,200 |
|
Aug 12, 2026
|
443.73 | 473.49 | 443.25 | 472.51 | 472.51 | 780,300 |
|
Aug 11, 2026
|
443.94 | 444.98 | 431.25 | 432.72 | 432.72 | 367,000 |
|
Aug 10, 2026
|
445.33 | 459.12 | 438.64 | 440.01 | 440.01 | 1,422,300 |
|
Aug 7, 2026
|
442.01 | 445.49 | 426.74 | 443.51 | 443.51 | 541,800 |
|
Aug 6, 2026
|
437.26 | 456.98 | 431.01 | 442.65 | 442.65 | 781,400 |
|
Aug 5, 2026
|
519.29 | 532.00 | 507.18 | 508.54 | 508.54 | 234,600 |
|
Aug 4, 2026
|
497.57 | 526.83 | 485.09 | 523.74 | 523.74 | 655,300 |
|
Jul 31, 2026
|
512.89 | 525.00 | 462.80 | 463.87 | 463.87 | 403,400 |
|
Jul 30, 2026
|
484.99 | 501.00 | 482.16 | 493.32 | 493.32 | 394,200 |
|
Jul 29, 2026
|
493.52 | 494.52 | 448.00 | 461.40 | 461.40 | 498,500 |
|
Jul 28, 2026
|
459.99 | 495.00 | 448.84 | 492.14 | 492.14 | 570,000 |
|
Jul 27, 2026
|
435.00 | 455.31 | 409.26 | 449.49 | 449.49 | 518,400 |
|
Jul 24, 2026
|
469.60 | 469.60 | 428.39 | 430.07 | 430.07 | 401,300 |
|
Jul 23, 2026
|
470.44 | 491.81 | 467.58 | 470.91 | 470.91 | 531,100 |
|
Jul 22, 2026
|
465.69 | 481.00 | 463.02 | 473.03 | 473.03 | 304,200 |
|
Jul 21, 2026
|
445.86 | 482.51 | 440.65 | 479.88 | 479.88 | 341,800 |
|
Jul 20, 2026
|
429.24 | 443.69 | 427.86 | 431.86 | 431.86 | 266,100 |
|
Jul 17, 2026
|
407.32 | 432.25 | 395.39 | 421.82 | 421.82 | 334,000 |
|
Jul 16, 2026
|
460.75 | 462.00 | 423.12 | 426.96 | 426.96 | 543,200 |
|
Jul 15, 2026
|
490.00 | 491.50 | 456.45 | 470.76 | 470.76 | 330,400 |
|
Jul 14, 2026
|
495.59 | 497.65 | 481.31 | 485.06 | 485.06 | 197,300 |
|
Jul 13, 2026
|
495.01 | 513.33 | 480.01 | 488.52 | 488.52 | 258,900 |
|
Jul 10, 2026
|
500.99 | 511.89 | 492.20 | 509.88 | 509.88 | 178,600 |
|
Jul 9, 2026
|
529.01 | 534.77 | 501.78 | 502.54 | 502.54 | 430,400 |
|
Jul 8, 2026
|
484.07 | 511.15 | 482.04 | 510.02 | 510.02 | 322,400 |
|
Jul 7, 2026
|
487.82 | 495.75 | 469.00 | 490.23 | 490.23 | 403,000 |
|
Jul 6, 2026
|
484.50 | 510.20 | 483.50 | 498.11 | 498.11 | 343,500 |
|
Jul 3, 2026
|
482.44 | 485.50 | 480.00 | 484.49 | 484.49 | 92,000 |
|
Jul 2, 2026
|
500.52 | 512.00 | 466.00 | 477.34 | 477.34 | 379,400 |
|
Jun 30, 2026
|
491.99 | 518.60 | 488.53 | 517.24 | 517.24 | 429,300 |
|
Jun 29, 2026
|
481.39 | 489.01 | 458.90 | 487.25 | 487.25 | 385,900 |
|
Jun 26, 2026
|
500.00 | 500.01 | 477.31 | 478.58 | 478.58 | 375,100 |
|
Jun 25, 2026
|
531.16 | 532.02 | 497.00 | 512.22 | 512.22 | 289,500 |
|
Jun 24, 2026
|
500.33 | 535.12 | 495.01 | 515.77 | 515.77 | 289,600 |
|
Jun 23, 2026
|
499.00 | 507.13 | 492.07 | 499.31 | 499.31 | 377,300 |
|
Jun 22, 2026
|
522.77 | 535.75 | 509.50 | 533.43 | 533.43 | 270,000 |
|
Jun 19, 2026
|
523.00 | 529.39 | 523.00 | 525.41 | 525.41 | 432,000 |
|
Jun 18, 2026
|
551.59 | 554.49 | 525.98 | 526.81 | 526.81 | 299,500 |
|
Jun 17, 2026
|
545.00 | 549.59 | 533.00 | 536.99 | 536.99 | 237,500 |
|
Jun 16, 2026
|
559.00 | 563.00 | 533.98 | 534.87 | 534.87 | 318,500 |
|
Jun 15, 2026
|
571.93 | 578.00 | 550.59 | 563.61 | 563.61 | 357,400 |
|
Jun 12, 2026
|
545.04 | 556.68 | 533.19 | 550.22 | 550.22 | 237,400 |
|
Jun 11, 2026
|
515.00 | 540.20 | 508.00 | 538.25 | 538.25 | 345,500 |
|
Jun 10, 2026
|
502.45 | 528.57 | 499.84 | 507.09 | 507.09 | 288,600 |
|
Jun 9, 2026
|
542.55 | 544.58 | 481.83 | 515.94 | 515.94 | 523,000 |
|
Jun 8, 2026
|
543.15 | 543.21 | 522.23 | 538.27 | 538.27 | 373,500 |
|
Jun 5, 2026
|
567.00 | 568.00 | 512.00 | 518.57 | 518.57 | 548,700 |
|
Jun 4, 2026
|
590.00 | 593.02 | 558.00 | 591.01 | 591.01 | 509,700 |
|
Jun 3, 2026
|
647.99 | 650.00 | 613.07 | 636.06 | 636.06 | 349,600 |
|
Jun 2, 2026
|
605.00 | 655.50 | 602.20 | 652.82 | 652.82 | 588,800 |
|
Jun 1, 2026
|
530.71 | 591.91 | 530.01 | 588.24 | 588.24 | 567,400 |
|
May 29, 2026
|
492.00 | 534.23 | 486.52 | 533.01 | 533.01 | 1,296,000 |
|
May 28, 2026
|
490.64 | 498.00 | 470.70 | 483.79 | 483.79 | 377,900 |
|
May 27, 2026
|
510.56 | 513.00 | 490.00 | 494.36 | 494.36 | 392,900 |
|
May 26, 2026
|
526.84 | 527.99 | 506.40 | 512.69 | 512.69 | 352,200 |
|
May 25, 2026
|
513.00 | 523.33 | 513.00 | 523.17 | 523.17 | 89,300 |
|
May 22, 2026
|
496.79 | 508.99 | 479.00 | 507.99 | 507.99 | 378,300 |
|
May 21, 2026
|
471.78 | 488.88 | 471.78 | 487.80 | 487.80 | 419,600 |
|
May 20, 2026
|
476.82 | 492.01 | 474.53 | 475.43 | 475.43 | 339,500 |
|
May 19, 2026
|
463.00 | 478.64 | 447.29 | 465.48 | 465.48 | 634,300 |
|
May 15, 2026
|
505.00 | 506.33 | 492.41 | 494.83 | 494.83 | 406,700 |
|
May 14, 2026
|
509.51 | 525.00 | 502.89 | 523.95 | 523.95 | 315,900 |
|
May 13, 2026
|
516.02 | 519.49 | 491.89 | 510.17 | 510.17 | 251,100 |
|
May 12, 2026
|
516.23 | 516.23 | 492.50 | 512.70 | 512.70 | 638,600 |
|
May 11, 2026
|
508.94 | 534.60 | 507.50 | 521.99 | 521.99 | 308,800 |
|
May 8, 2026
|
532.44 | 540.58 | 512.00 | 514.08 | 514.08 | 521,200 |
|
May 7, 2026
|
562.51 | 562.86 | 512.00 | 524.62 | 524.62 | 571,000 |
|
May 6, 2026
|
582.01 | 584.60 | 543.80 | 564.36 | 564.36 | 356,600 |
|
May 5, 2026
|
578.30 | 591.25 | 566.90 | 569.28 | 569.28 | 412,500 |
|
May 4, 2026
|
574.99 | 581.04 | 555.55 | 573.14 | 573.14 | 370,400 |
|
May 1, 2026
|
552.31 | 579.16 | 543.55 | 569.51 | 569.51 | 347,500 |
|
Apr 30, 2026
|
538.00 | 558.56 | 524.00 | 557.68 | 557.68 | 592,800 |
|
Apr 29, 2026
|
509.03 | 516.12 | 490.68 | 515.17 | 515.17 | 560,700 |
|
Apr 28, 2026
|
485.01 | 535.23 | 480.00 | 493.22 | 493.22 | 956,600 |
|
Apr 27, 2026
|
572.35 | 576.89 | 545.30 | 576.75 | 576.75 | 599,800 |
|
Apr 24, 2026
|
553.28 | 574.89 | 551.53 | 561.01 | 561.01 | 553,300 |
|
Apr 23, 2026
|
545.00 | 563.25 | 534.11 | 537.48 | 537.48 | 503,200 |
|
Apr 22, 2026
|
559.83 | 562.50 | 547.50 | 549.77 | 549.77 | 418,500 |
|
Apr 21, 2026
|
552.97 | 556.24 | 539.39 | 551.56 | 551.56 | 674,900 |
|
Apr 20, 2026
|
543.60 | 553.00 | 533.88 | 547.52 | 547.52 | 386,000 |
|
Apr 17, 2026
|
535.00 | 545.98 | 529.50 | 542.89 | 542.89 | 464,000 |
|
Apr 16, 2026
|
519.39 | 531.00 | 508.98 | 524.63 | 524.63 | 500,600 |
|
Apr 15, 2026
|
528.19 | 540.01 | 515.15 | 524.80 | 524.80 | 469,200 |
|
Apr 14, 2026
|
515.00 | 539.75 | 506.00 | 529.99 | 529.99 | 578,200 |
|
Apr 13, 2026
|
481.25 | 508.38 | 478.36 | 505.12 | 505.12 | 619,300 |
|
Apr 10, 2026
|
465.00 | 490.65 | 463.23 | 486.28 | 486.28 | 472,900 |
|
Apr 9, 2026
|
442.09 | 453.74 | 433.90 | 453.07 | 453.07 | 446,300 |
|
Apr 8, 2026
|
437.50 | 444.35 | 421.98 | 443.10 | 443.10 | 573,200 |
|
Apr 7, 2026
|
406.89 | 422.20 | 399.00 | 413.53 | 413.53 | 414,800 |
|
Apr 6, 2026
|
412.19 | 418.05 | 399.00 | 406.69 | 406.69 | 324,500 |
|
Apr 2, 2026
|
379.96 | 411.70 | 379.00 | 410.21 | 410.21 | 437,600 |
|
Apr 1, 2026
|
402.20 | 412.00 | 396.96 | 400.29 | 400.29 | 467,700 |
|
Mar 31, 2026
|
363.80 | 393.87 | 360.01 | 392.42 | 392.42 | 664,000 |
|
Mar 30, 2026
|
392.97 | 393.81 | 352.89 | 358.37 | 358.37 | 554,000 |
|
Mar 27, 2026
|
375.52 | 391.00 | 374.46 | 388.66 | 388.66 | 284,900 |
|
Mar 26, 2026
|
404.42 | 406.01 | 377.59 | 378.58 | 378.58 | 445,500 |
|
Mar 25, 2026
|
421.99 | 426.58 | 413.26 | 417.61 | 417.61 | 375,600 |
|
Mar 24, 2026
|
390.73 | 415.00 | 386.94 | 414.61 | 414.61 | 539,900 |
|
Mar 23, 2026
|
377.22 | 400.54 | 375.00 | 393.81 | 393.81 | 538,500 |
|
Mar 20, 2026
|
388.45 | 389.35 | 364.21 | 369.27 | 369.27 | 847,400 |
|
Mar 19, 2026
|
370.67 | 391.40 | 362.57 | 390.85 | 390.85 | 362,300 |
|
Mar 18, 2026
|
388.68 | 393.72 | 375.47 | 376.13 | 376.13 | 275,900 |
|
Mar 17, 2026
|
372.24 | 390.20 | 368.57 | 386.68 | 386.68 | 432,900 |
|
Mar 16, 2026
|
369.10 | 381.00 | 368.56 | 370.50 | 370.50 | 382,600 |
|
Mar 13, 2026
|
362.02 | 371.74 | 360.33 | 362.26 | 362.26 | 307,000 |
|
Mar 12, 2026
|
355.10 | 367.10 | 350.20 | 361.28 | 361.28 | 415,400 |
|
Mar 11, 2026
|
364.82 | 370.00 | 358.72 | 361.36 | 361.36 | 265,900 |
|
Mar 10, 2026
|
366.00 | 376.25 | 360.90 | 365.54 | 365.54 | 362,400 |
|
Mar 9, 2026
|
330.79 | 364.08 | 330.79 | 363.51 | 363.51 | 500,600 |
|
Mar 6, 2026
|
353.64 | 361.76 | 338.32 | 339.51 | 339.51 | 460,700 |
|
Mar 5, 2026
|
372.99 | 376.00 | 353.00 | 363.33 | 363.33 | 336,300 |
|
Mar 4, 2026
|
358.00 | 375.38 | 352.83 | 369.19 | 369.19 | 384,600 |
|
Mar 3, 2026
|
349.47 | 358.00 | 343.52 | 351.23 | 351.23 | 575,200 |
|
Mar 2, 2026
|
363.99 | 377.88 | 357.48 | 365.00 | 365.00 | 590,700 |
|
Feb 27, 2026
|
377.20 | 379.50 | 369.39 | 378.78 | 378.78 | 636,200 |
|
Feb 26, 2026
|
409.37 | 410.16 | 374.21 | 381.67 | 381.67 | 779,600 |
|
Feb 25, 2026
|
411.32 | 417.77 | 401.83 | 402.54 | 402.54 | 400,900 |
|
Feb 24, 2026
|
410.22 | 420.78 | 403.00 | 406.34 | 406.34 | 464,500 |
|
Feb 23, 2026
|
395.00 | 409.81 | 392.33 | 406.47 | 406.47 | 357,600 |
|
Feb 20, 2026
|
397.96 | 411.00 | 391.69 | 401.17 | 401.17 | 430,800 |
|
Feb 19, 2026
|
393.58 | 399.79 | 383.10 | 399.59 | 399.59 | 360,800 |
|
Feb 18, 2026
|
393.41 | 412.52 | 391.50 | 399.50 | 399.50 | 514,500 |
|
Feb 17, 2026
|
380.30 | 396.12 | 370.75 | 390.87 | 390.87 | 687,000 |
|
Feb 13, 2026
|
379.47 | 387.08 | 371.00 | 381.72 | 381.72 | 365,000 |
|
Feb 12, 2026
|
400.14 | 400.28 | 373.55 | 373.62 | 373.62 | 612,900 |
|
Feb 11, 2026
|
416.76 | 417.78 | 384.95 | 401.83 | 401.83 | 528,800 |
|
Feb 10, 2026
|
440.00 | 440.00 | 402.42 | 403.96 | 403.96 | 620,800 |
|
Feb 9, 2026
|
415.00 | 436.78 | 411.00 | 432.76 | 432.76 | 632,500 |
|
Feb 6, 2026
|
415.00 | 431.00 | 413.73 | 419.62 | 419.62 | 752,600 |
|
Feb 5, 2026
|
374.50 | 413.71 | 373.42 | 400.89 | 400.89 | 1,033,300 |
|
Feb 4, 2026
|
396.97 | 396.97 | 364.39 | 376.51 | 376.51 | 791,000 |
|
Feb 3, 2026
|
399.68 | 410.25 | 385.50 | 405.55 | 405.55 | 717,300 |
|
Feb 2, 2026
|
386.60 | 403.46 | 380.44 | 389.83 | 389.83 | 786,000 |
|
Jan 30, 2026
|
396.64 | 415.72 | 379.55 | 382.63 | 382.63 | 811,700 |
|
Jan 29, 2026
|
446.86 | 451.00 | 386.33 | 403.89 | 403.89 | 1,560,200 |
|
Jan 28, 2026
|
465.00 | 477.27 | 447.00 | 467.12 | 467.12 | 878,700 |
|
Jan 27, 2026
|
426.11 | 458.54 | 426.11 | 452.26 | 452.26 | 600,400 |
|
Jan 26, 2026
|
414.80 | 427.15 | 407.38 | 422.46 | 422.46 | 517,100 |
|
Jan 23, 2026
|
400.00 | 417.44 | 380.88 | 415.53 | 415.53 | 595,600 |
|
Jan 22, 2026
|
418.99 | 421.08 | 378.42 | 400.29 | 400.29 | 958,900 |
|
Jan 21, 2026
|
431.64 | 441.00 | 410.12 | 428.35 | 428.35 | 664,000 |
|
Jan 20, 2026
|
421.50 | 442.00 | 418.76 | 429.03 | 429.03 | 461,400 |
|
Jan 19, 2026
|
428.00 | 436.00 | 418.26 | 433.77 | 433.77 | 100,700 |
|
Jan 16, 2026
|
439.78 | 440.25 | 416.70 | 436.06 | 436.06 | 391,400 |
|
Jan 15, 2026
|
435.12 | 448.42 | 429.11 | 435.29 | 435.29 | 414,100 |
|
Jan 14, 2026
|
450.66 | 454.42 | 422.76 | 430.25 | 430.25 | 652,500 |
|
Jan 13, 2026
|
438.00 | 463.50 | 435.00 | 455.59 | 455.59 | 558,700 |
|
Jan 12, 2026
|
413.55 | 438.14 | 413.55 | 436.69 | 436.69 | 597,000 |
|
Jan 9, 2026
|
407.95 | 423.90 | 402.70 | 420.38 | 420.38 | 538,600 |
|
Jan 8, 2026
|
429.99 | 433.33 | 390.40 | 399.90 | 399.90 | 866,900 |
|
Jan 7, 2026
|
410.00 | 430.96 | 410.00 | 423.71 | 423.71 | 431,400 |
|
Jan 6, 2026
|
395.00 | 422.00 | 375.66 | 421.20 | 421.20 | 567,500 |
|
Jan 5, 2026
|
420.67 | 427.97 | 395.01 | 403.99 | 403.99 | 505,200 |
|
Jan 2, 2026
|
410.48 | 429.50 | 408.77 | 414.70 | 414.70 | 356,300 |
|
Dec 31, 2025
|
411.39 | 416.30 | 405.15 | 406.01 | 406.01 | 237,200 |
|
Dec 30, 2025
|
416.21 | 419.98 | 410.04 | 410.04 | 410.04 | 450,300 |
|
Dec 29, 2025
|
406.30 | 421.50 | 401.39 | 415.37 | 415.37 | 282,800 |
|
Dec 24, 2025
|
415.70 | 427.11 | 413.37 | 422.88 | 422.88 | 145,300 |
|
Dec 23, 2025
|
415.03 | 424.12 | 413.19 | 415.77 | 415.77 | 337,900 |
|
Dec 22, 2025
|
413.19 | 422.41 | 403.88 | 421.73 | 421.73 | 513,000 |
|
Dec 19, 2025
|
378.48 | 407.37 | 378.48 | 407.37 | 407.37 | 4,131,000 |
|
Dec 18, 2025
|
398.25 | 401.99 | 367.00 | 373.02 | 373.02 | 581,800 |
|
Dec 17, 2025
|
401.71 | 408.48 | 367.19 | 380.07 | 380.07 | 882,100 |
|
Dec 16, 2025
|
409.31 | 419.36 | 394.12 | 396.79 | 396.79 | 701,500 |
|
Dec 15, 2025
|
427.76 | 430.00 | 412.00 | 417.01 | 417.01 | 556,400 |
|
Dec 12, 2025
|
469.00 | 473.71 | 419.52 | 421.77 | 421.77 | 1,234,300 |
|
Dec 11, 2025
|
470.50 | 484.50 | 451.00 | 484.37 | 484.37 | 719,800 |
|
Dec 10, 2025
|
470.74 | 487.49 | 463.00 | 481.55 | 481.55 | 599,400 |
|
Dec 9, 2025
|
467.50 | 477.32 | 460.00 | 473.96 | 473.96 | 444,600 |
|
Dec 8, 2025
|
463.88 | 474.00 | 460.00 | 472.52 | 472.52 | 677,600 |
|
Dec 5, 2025
|
448.65 | 455.00 | 444.69 | 449.52 | 449.52 | 270,200 |
|
Dec 4, 2025
|
428.27 | 454.97 | 425.59 | 450.09 | 450.09 | 346,600 |
|
Dec 3, 2025
|
424.00 | 438.64 | 416.80 | 430.15 | 430.15 | 333,300 |
|
Dec 2, 2025
|
453.39 | 468.25 | 423.75 | 425.74 | 425.74 | 602,400 |
|
Dec 1, 2025
|
468.29 | 469.62 | 443.65 | 445.21 | 445.21 | 551,600 |
|
Nov 28, 2025
|
467.67 | 481.40 | 464.00 | 480.11 | 480.11 | 275,600 |
|
Nov 27, 2025
|
466.01 | 473.10 | 466.01 | 471.80 | 471.80 | 69,700 |
|
Nov 26, 2025
|
456.30 | 472.00 | 444.00 | 467.28 | 467.28 | 437,600 |
|
Nov 25, 2025
|
456.00 | 466.99 | 447.50 | 462.57 | 462.57 | 468,000 |
|
Nov 24, 2025
|
400.00 | 456.96 | 398.84 | 454.05 | 454.05 | 941,200 |
|
Nov 21, 2025
|
390.00 | 401.00 | 372.00 | 394.99 | 394.99 | 717,000 |
|
Nov 20, 2025
|
462.17 | 464.94 | 393.21 | 398.02 | 398.02 | 900,300 |
|
Nov 19, 2025
|
422.79 | 460.00 | 422.79 | 439.81 | 439.81 | 631,300 |
|
Nov 18, 2025
|
425.77 | 438.00 | 417.89 | 419.27 | 419.27 | 452,300 |
|
Nov 17, 2025
|
428.08 | 454.33 | 420.00 | 434.46 | 434.46 | 451,600 |
|
Nov 14, 2025
|
389.52 | 436.71 | 386.78 | 435.00 | 435.00 | 661,400 |
|
Nov 13, 2025
|
459.22 | 460.85 | 397.09 | 410.71 | 410.71 | 962,400 |
|
Nov 12, 2025
|
472.09 | 474.00 | 460.76 | 468.18 | 468.18 | 584,600 |
|
Nov 11, 2025
|
478.66 | 478.74 | 459.46 | 464.87 | 464.87 | 481,200 |
|
Nov 10, 2025
|
477.60 | 485.05 | 471.18 | 482.98 | 482.98 | 1,113,000 |
|
Nov 7, 2025
|
464.02 | 465.00 | 427.00 | 451.60 | 451.60 | 1,203,400 |
|
Nov 6, 2025
|
498.01 | 509.88 | 470.50 | 481.35 | 481.35 | 577,300 |
|
Nov 5, 2025
|
473.83 | 512.83 | 470.85 | 497.19 | 497.19 | 804,800 |
|
Nov 4, 2025
|
468.00 | 490.91 | 465.30 | 473.03 | 473.03 | 740,500 |
|
Nov 3, 2025
|
484.40 | 492.41 | 469.39 | 490.61 | 490.61 | 628,400 |
|
Oct 31, 2025
|
488.33 | 505.86 | 468.29 | 482.87 | 482.87 | 652,600 |
|
Oct 30, 2025
|
464.53 | 487.26 | 461.89 | 475.87 | 475.87 | 627,500 |
|
Oct 29, 2025
|
473.89 | 486.92 | 462.75 | 472.09 | 472.09 | 639,600 |
|
Oct 28, 2025
|
484.15 | 496.88 | 438.72 | 454.11 | 454.11 | 863,200 |
|
Oct 27, 2025
|
430.00 | 439.30 | 422.50 | 423.31 | 423.31 | 1,098,300 |
|
Oct 24, 2025
|
413.05 | 421.89 | 410.00 | 415.50 | 415.50 | 695,000 |
|
Oct 23, 2025
|
377.53 | 397.76 | 377.53 | 395.83 | 395.83 | 624,100 |
|
Oct 22, 2025
|
383.49 | 391.58 | 367.52 | 378.79 | 378.79 | 680,300 |
|
Oct 21, 2025
|
384.50 | 385.18 | 367.00 | 371.47 | 371.47 | 544,800 |
|
Oct 20, 2025
|
399.29 | 402.18 | 377.00 | 384.13 | 384.13 | 785,400 |
|
Oct 17, 2025
|
385.27 | 402.00 | 381.22 | 389.08 | 389.08 | 630,200 |
|
Oct 16, 2025
|
409.78 | 415.63 | 388.15 | 393.49 | 393.49 | 771,200 |
|
Oct 15, 2025
|
356.99 | 381.65 | 356.56 | 379.63 | 379.63 | 1,274,100 |
|
Oct 14, 2025
|
350.00 | 359.00 | 335.50 | 348.21 | 348.21 | 1,033,500 |
|
Oct 10, 2025
|
368.27 | 368.80 | 341.36 | 341.62 | 341.62 | 784,800 |
|
Oct 9, 2025
|
357.29 | 365.31 | 347.75 | 364.51 | 364.51 | 602,400 |
|
Oct 8, 2025
|
332.00 | 355.85 | 332.00 | 355.75 | 355.75 | 1,484,700 |
|
Oct 7, 2025
|
330.74 | 338.99 | 321.89 | 332.02 | 332.02 | 761,100 |
|
Oct 6, 2025
|
336.27 | 341.56 | 326.26 | 328.53 | 328.53 | 1,015,300 |
|
Oct 3, 2025
|
344.00 | 347.68 | 323.23 | 326.12 | 326.12 | 1,188,800 |
|
Oct 2, 2025
|
358.40 | 358.94 | 344.33 | 350.38 | 350.38 | 523,800 |
|
Oct 1, 2025
|
336.04 | 351.65 | 332.51 | 351.19 | 351.19 | 783,700 |
|
Sep 30, 2025
|
343.51 | 348.50 | 333.42 | 342.47 | 342.47 | 750,200 |
|
Sep 29, 2025
|
344.59 | 350.00 | 341.00 | 342.65 | 342.65 | 809,200 |
|
Sep 26, 2025
|
344.34 | 348.01 | 331.69 | 339.84 | 339.84 | 721,400 |
|
Sep 25, 2025
|
316.00 | 344.57 | 315.41 | 341.05 | 341.05 | 1,138,700 |
|
Sep 24, 2025
|
355.60 | 356.15 | 333.33 | 334.23 | 334.23 | 967,100 |
|
Sep 23, 2025
|
353.08 | 361.83 | 348.22 | 356.28 | 356.28 | 946,400 |
|
Sep 22, 2025
|
348.19 | 354.54 | 344.70 | 352.41 | 352.41 | 903,700 |
|
Sep 19, 2025
|
349.75 | 352.17 | 334.50 | 349.84 | 349.84 | 2,847,300 |
|
Sep 18, 2025
|
348.15 | 353.38 | 339.97 | 347.29 | 347.29 | 985,100 |
|
Sep 17, 2025
|
348.00 | 348.78 | 329.55 | 340.81 | 340.81 | 945,400 |
|
Sep 16, 2025
|
343.32 | 354.79 | 341.37 | 349.91 | 349.91 | 773,300 |
|
Sep 15, 2025
|
332.97 | 346.16 | 328.88 | 342.85 | 342.85 | 918,800 |
|
Sep 12, 2025
|
339.50 | 342.33 | 329.80 | 334.53 | 334.53 | 818,100 |
|
Sep 11, 2025
|
348.31 | 348.75 | 336.10 | 340.15 | 340.15 | 876,900 |
|
Sep 10, 2025
|
350.96 | 351.00 | 335.25 | 350.75 | 350.75 | 1,004,700 |
|
Sep 9, 2025
|
336.76 | 345.78 | 331.01 | 338.16 | 338.16 | 1,107,000 |
|
Sep 8, 2025
|
338.34 | 351.59 | 337.11 | 337.19 | 337.19 | 1,540,900 |
