Quotes and Market Data
Find a quote
SHOPIFY INC
137.28 Down -0.97 (-0.71 %)
Delayed : 2025/03/31 15:46:36
- Previous close $138.25
- Opening $133.00
- Price Ask $137.22
- Price Bid $137.22
- Size Bid 3
- Size Ask 1
- Today High $138.09
- Today Low $128.44
- 52 Weeks High $183.53
- 52 Weeks Low $72.36
- Volume 1,642,890
Fundamentals
- P/E Ratio : 62.39
- Earnings/Share : 14.17
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 179,008.97
- Shares Out (M) : 1,294.82
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:46 PM | $137.45 | Up $0.04 | $137.49 | $137.28 | 2,200 |
| 03:45 PM | $137.41 | Up $0.13 | $137.41 | $137.16 | 6,000 |
| 03:44 PM | $137.28 | Down $ -0.45 | $137.74 | $137.23 | 5,300 |
| 03:43 PM | $137.73 | Up $0.09 | $137.84 | $137.62 | 5,800 |
| 03:42 PM | $137.64 | Up $0.08 | $137.65 | $137.52 | 5,200 |
| 03:41 PM | $137.56 | Up $0.26 | $137.64 | $137.29 | 4,700 |
| 03:40 PM | $137.30 | Up $0.20 | $137.37 | $137.13 | 4,300 |
| 03:39 PM | $137.10 | Up $0.08 | $137.19 | $137.01 | 1,600 |
| 03:38 PM | $137.02 | Up $0.02 | $137.04 | $136.94 | 900 |
| 03:37 PM | $137.00 | Up $0.15 | $137.01 | $136.78 | 6,100 |
| 03:36 PM | $136.85 | Down $ -0.37 | $137.18 | $136.85 | 3,000 |
| 03:35 PM | $137.22 | Down $ -0.01 | $137.33 | $137.20 | 2,400 |
| 03:34 PM | $137.23 | Down $ -0.06 | $137.29 | $137.18 | 3,400 |
| 03:33 PM | $137.29 | Up $0.40 | $137.33 | $136.89 | 2,600 |
| 03:32 PM | $136.89 | Up $0.15 | $136.89 | $136.75 | 2,700 |
| 03:31 PM | $136.74 | Down $ -0.08 | $137.06 | $136.71 | 7,600 |
| 03:30 PM | $136.82 | Up $0.03 | $137.09 | $136.72 | 5,300 |
| 03:29 PM | $136.79 | Down $ -0.21 | $136.92 | $136.74 | 4,100 |
| 03:28 PM | $137.00 | Down $ -0.39 | $137.29 | $136.95 | 5,300 |
| 03:27 PM | $137.39 | Up $0.14 | $137.50 | $137.06 | 5,200 |
| 03:26 PM | $137.25 | Down $ -0.27 | $137.51 | $137.17 | 5,800 |
| 03:25 PM | $137.52 | Down $ -0.33 | $137.83 | $137.51 | 3,900 |
| 03:24 PM | $137.85 | Down $ -0.03 | $137.98 | $137.85 | 2,300 |
| 03:23 PM | $137.88 | Down $ -0.02 | $137.88 | $137.80 | 1,700 |
| 03:22 PM | $137.90 | Up $0.18 | $137.94 | $137.79 | 2,700 |
| 03:21 PM | $137.72 | Up $0.21 | $137.80 | $137.49 | 2,900 |
| 03:20 PM | $137.51 | Up $0.16 | $137.51 | $137.38 | 2,400 |
| 03:19 PM | $137.35 | Down $ -0.09 | $137.46 | $137.27 | 2,600 |
| 03:18 PM | $137.44 | Down $ -0.06 | $137.52 | $137.40 | 2,700 |
| 03:17 PM | $137.50 | Down $ -0.26 | $137.76 | $137.45 | 2,300 |
| 03:16 PM | $137.76 | Down $ -0.04 | $137.90 | $137.73 | 2,400 |
| 03:15 PM | $137.80 | Up $0.00 | $137.80 | $137.75 | 900 |
| 03:14 PM | $137.80 | Down $ -0.21 | $137.98 | $137.74 | 2,800 |
| 03:13 PM | $138.01 | Up $0.13 | $138.06 | $137.85 | 3,800 |
| 03:12 PM | $137.88 | Up $0.18 | $137.90 | $137.64 | 5,200 |
| 03:11 PM | $137.70 | Down $ -0.01 | $137.76 | $137.50 | 3,700 |
| 03:10 PM | $137.71 | Up $0.14 | $137.71 | $137.58 | 1,100 |
| 03:09 PM | $137.57 | Down $ -0.06 | $137.63 | $137.53 | 2,500 |
| 03:08 PM | $137.63 | Up $0.02 | $137.72 | $137.62 | 4,000 |
| 03:07 PM | $137.61 | Down $ -0.20 | $137.78 | $137.57 | 5,000 |
| 03:06 PM | $137.81 | Up $0.19 | $137.81 | $137.60 | 1,800 |
| 03:05 PM | $137.62 | Up $0.03 | $137.62 | $137.51 | 1,200 |
| 03:04 PM | $137.59 | Down $ -0.08 | $137.68 | $137.58 | 2,000 |
| 03:03 PM | $137.67 | Up $0.04 | $137.67 | $137.57 | 1,200 |
| 03:02 PM | $137.63 | Up $0.08 | $137.63 | $137.44 | 1,800 |
| 03:01 PM | $137.55 | Up $0.07 | $137.61 | $137.46 | 3,100 |
| 03:00 PM | $137.48 | Up $0.15 | $137.51 | $137.19 | 5,200 |
| 02:59 PM | $137.33 | Down $ -0.30 | $137.55 | $137.33 | 1,900 |
| 02:58 PM | $137.63 | Down $ -0.09 | $137.74 | $137.58 | 2,200 |
| 02:57 PM | $137.72 | Down $ -0.03 | $137.80 | $137.71 | 2,100 |
| 02:56 PM | $137.75 | Down $ -0.18 | $137.93 | $137.75 | 1,400 |
| 02:55 PM | $137.93 | Down $ -0.14 | $138.03 | $137.84 | 2,700 |
| 02:54 PM | $138.07 | Down $ -0.02 | $138.07 | $137.99 | 1,500 |
| 02:53 PM | $138.09 | Up $0.12 | $138.09 | $137.97 | 900 |
| 02:52 PM | $137.97 | Up $0.01 | $137.97 | $137.94 | 700 |
| 02:51 PM | $137.96 | Down $ -0.13 | $138.06 | $137.96 | 1,100 |
| 02:50 PM | $138.09 | Up $0.24 | $138.09 | $137.80 | 3,100 |
| 02:49 PM | $137.85 | Up $0.18 | $137.88 | $137.58 | 2,200 |
| 02:48 PM | $137.67 | Up $0.18 | $137.69 | $137.51 | 3,100 |
| 02:47 PM | $137.49 | Up $0.00 | $137.52 | $137.48 | 1,300 |
| 02:46 PM | $137.49 | Down $ -0.06 | $137.65 | $137.39 | 6,900 |
| 02:45 PM | $137.55 | Down $ -0.22 | $137.81 | $137.44 | 10,400 |
| 02:44 PM | $137.77 | Down $ -0.20 | $137.93 | $137.77 | 1,300 |
| 02:43 PM | $137.97 | Up $0.07 | $137.97 | $137.78 | 1,100 |
| 02:42 PM | $137.90 | Up $0.10 | $137.90 | $137.79 | 3,700 |
| 02:41 PM | $137.80 | Up $0.15 | $137.80 | $137.57 | 1,800 |
| 02:40 PM | $137.65 | Up $0.08 | $137.67 | $137.55 | 5,300 |
| 02:39 PM | $137.57 | Down $ -0.09 | $137.66 | $137.56 | 2,500 |
| 02:38 PM | $137.66 | Down $ -0.11 | $137.78 | $137.61 | 1,000 |
| 02:37 PM | $137.77 | Up $0.03 | $137.78 | $137.65 | 3,900 |
| 02:36 PM | $137.74 | Up $0.19 | $137.88 | $137.50 | 7,600 |
| 02:35 PM | $137.55 | Up $0.12 | $137.61 | $137.39 | 3,900 |
| 02:34 PM | $137.43 | Down $ -0.07 | $137.46 | $137.32 | 1,700 |
| 02:33 PM | $137.50 | Up $0.13 | $137.50 | $137.39 | 1,900 |
| 02:32 PM | $137.37 | Down $ -0.17 | $137.52 | $137.37 | 3,300 |
| 02:31 PM | $137.54 | Up $0.18 | $137.54 | $137.31 | 3,500 |
| 02:30 PM | $137.36 | Down $ -0.01 | $137.39 | $137.25 | 1,300 |
| 02:29 PM | $137.37 | Up $0.14 | $137.38 | $137.25 | 1,400 |
| 02:28 PM | $137.23 | Down $ -0.09 | $137.35 | $137.15 | 2,000 |
| 02:27 PM | $137.32 | Up $0.01 | $137.48 | $137.29 | 4,200 |
| 02:26 PM | $137.31 | Up $0.17 | $137.31 | $137.14 | 2,900 |
| 02:25 PM | $137.14 | Down $ -0.09 | $137.23 | $137.12 | 2,100 |
| 02:24 PM | $137.23 | Up $0.10 | $137.25 | $137.18 | 800 |
| 02:23 PM | $137.13 | Down $ -0.07 | $137.16 | $137.08 | 1,100 |
| 02:22 PM | $137.20 | Down $ -0.03 | $137.20 | $137.06 | 2,100 |
| 02:21 PM | $137.23 | Up $0.25 | $137.24 | $136.99 | 1,800 |
| 02:20 PM | $136.98 | Down $ -0.35 | $137.38 | $136.98 | 3,300 |
| 02:19 PM | $137.33 | Up $0.09 | $137.34 | $137.28 | 1,000 |
| 02:18 PM | $137.24 | Up $0.00 | $137.26 | $137.08 | 2,300 |
| 02:17 PM | $137.24 | Up $0.24 | $137.24 | $136.97 | 3,200 |
| 02:16 PM | $137.00 | Up $0.09 | $137.00 | $136.93 | 1,700 |
| 02:15 PM | $136.91 | Down $ -0.16 | $136.98 | $136.79 | 3,800 |
| 02:14 PM | $137.07 | Down $ -0.20 | $137.35 | $137.07 | 5,700 |
| 02:13 PM | $137.27 | Down $ -0.20 | $137.50 | $137.27 | 6,700 |
| 02:12 PM | $137.47 | Up $0.32 | $137.47 | $137.16 | 4,200 |
| 02:11 PM | $137.15 | Up $0.15 | $137.15 | $136.97 | 4,900 |
| 02:10 PM | $137.00 | Up $0.33 | $137.00 | $136.68 | 3,200 |
| 02:09 PM | $136.67 | Up $0.17 | $136.78 | $136.49 | 4,700 |
| 02:08 PM | $136.50 | Up $0.25 | $136.58 | $136.29 | 11,300 |
| 02:07 PM | $136.25 | Up $0.25 | $136.25 | $135.94 | 4,400 |
| 02:06 PM | $136.00 | Up $0.14 | $136.00 | $135.79 | 2,200 |
| 02:05 PM | $135.86 | Down $ -0.08 | $135.91 | $135.79 | 2,500 |
| 02:04 PM | $135.94 | Down $ -0.02 | $135.98 | $135.86 | 1,800 |
| 02:03 PM | $135.96 | Up $0.15 | $135.96 | $135.84 | 1,800 |
| 02:02 PM | $135.81 | Up $0.10 | $135.81 | $135.66 | 5,000 |
| 02:01 PM | $135.71 | Up $0.21 | $135.71 | $135.54 | 2,300 |
| 02:00 PM | $135.50 | Up $0.11 | $135.56 | $135.43 | 2,400 |
| 01:59 PM | $135.39 | Up $0.00 | $135.46 | $135.35 | 1,100 |
| 01:58 PM | $135.39 | Down $ -0.01 | $135.39 | $135.35 | 300 |
| 01:57 PM | $135.40 | Up $0.03 | $135.40 | $135.31 | 2,700 |
| 01:56 PM | $135.37 | Down $ -0.04 | $135.50 | $135.37 | 2,100 |
| 01:55 PM | $135.41 | Up $0.15 | $135.41 | $135.20 | 5,400 |
| 01:54 PM | $135.26 | Down $ -0.01 | $135.33 | $135.23 | 800 |
| 01:53 PM | $135.27 | Up $0.03 | $135.31 | $135.17 | 800 |
| 01:52 PM | $135.24 | Up $0.13 | $135.31 | $135.13 | 4,900 |
| 01:51 PM | $135.12 | Up $0.11 | $135.15 | $134.98 | 2,500 |
| 01:50 PM | $135.01 | Down $ -0.03 | $135.05 | $134.90 | 2,300 |
| 01:49 PM | $135.04 | Up $0.07 | $135.06 | $134.87 | 3,200 |
| 01:48 PM | $134.97 | Up $0.10 | $135.08 | $134.97 | 3,200 |
| 01:47 PM | $134.87 | Down $ -0.11 | $134.99 | $134.82 | 2,800 |
| 01:46 PM | $134.98 | Down $ -0.11 | $135.08 | $134.96 | 3,000 |
| 01:45 PM | $135.09 | Down $ -0.02 | $135.09 | $135.04 | 1,300 |
| 01:44 PM | $135.11 | Up $0.00 | $135.11 | $135.00 | 1,300 |
| 01:43 PM | $135.11 | Down $ -0.15 | $135.21 | $135.05 | 4,000 |
| 01:42 PM | $135.26 | Down $ -0.12 | $135.37 | $135.23 | 900 |
| 01:41 PM | $135.38 | Down $ -0.06 | $135.44 | $135.34 | 1,600 |
| 01:40 PM | $135.44 | Down $ -0.07 | $135.53 | $135.44 | 500 |
| 01:39 PM | $135.51 | Down $ -0.05 | $135.60 | $135.48 | 2,000 |
| 01:38 PM | $135.56 | Down $ -0.03 | $135.60 | $135.53 | 1,300 |
| 01:37 PM | $135.59 | Up $0.13 | $135.62 | $135.52 | 8,100 |
| 01:36 PM | $135.46 | Up $0.23 | $135.53 | $135.30 | 1,500 |
| 01:35 PM | $135.23 | Down $ -0.22 | $135.42 | $135.23 | 1,700 |
| 01:34 PM | $135.45 | Up $0.15 | $135.47 | $135.31 | 2,500 |
| 01:33 PM | $135.30 | Down $ -0.07 | $135.40 | $135.30 | 700 |
| 01:32 PM | $135.37 | Down $ -0.06 | $135.52 | $135.37 | 2,000 |
| 01:31 PM | $135.43 | Up $0.13 | $135.43 | $135.30 | 1,500 |
| 01:30 PM | $135.30 | Down $ -0.01 | $135.32 | $135.26 | 400 |
| 01:29 PM | $135.31 | Up $0.01 | $135.39 | $135.25 | 1,000 |
| 01:28 PM | $135.30 | Up $0.06 | $135.30 | $135.21 | 1,200 |
| 01:27 PM | $135.24 | Down $ -0.11 | $135.24 | $135.18 | 400 |
| 01:26 PM | $135.35 | Up $0.05 | $135.35 | $135.25 | 4,200 |
| 01:25 PM | $135.30 | Down $ -0.22 | $135.56 | $135.30 | 2,600 |
| 01:24 PM | $135.52 | Up $0.07 | $135.57 | $135.36 | 900 |
| 01:23 PM | $135.45 | Up $0.14 | $135.45 | $135.31 | 1,800 |
| 01:22 PM | $135.31 | Down $ -0.10 | $135.41 | $135.20 | 2,300 |
| 01:21 PM | $135.41 | Down $ -0.04 | $135.43 | $135.34 | 1,500 |
| 01:20 PM | $135.45 | Up $0.04 | $135.45 | $135.29 | 1,600 |
| 01:19 PM | $135.41 | Down $ -0.24 | $135.60 | $135.41 | 3,100 |
| 01:18 PM | $135.65 | Up $0.02 | $135.71 | $135.62 | 2,500 |
| 01:17 PM | $135.63 | Down $ -0.04 | $135.71 | $135.60 | 1,400 |
| 01:16 PM | $135.67 | Down $ -0.06 | $135.74 | $135.63 | 2,900 |
| 01:15 PM | $135.73 | Up $0.07 | $135.81 | $135.67 | 1,800 |
| 01:14 PM | $135.66 | Down $ -0.10 | $135.81 | $135.66 | 4,100 |
| 01:13 PM | $135.76 | Down $ -0.03 | $135.80 | $135.65 | 1,900 |
| 01:12 PM | $135.79 | Down $ -0.01 | $135.87 | $135.76 | 3,200 |
| 01:11 PM | $135.80 | Down $ -0.28 | $136.07 | $135.80 | 3,100 |
| 01:10 PM | $136.08 | Up $0.06 | $136.25 | $136.04 | 3,400 |
| 01:09 PM | $136.02 | Up $0.25 | $136.02 | $135.73 | 10,100 |
| 01:08 PM | $135.77 | Up $0.02 | $135.81 | $135.67 | 5,500 |
| 01:07 PM | $135.75 | Up $0.29 | $135.75 | $135.49 | 1,900 |
| 01:06 PM | $135.46 | Down $ -0.07 | $135.50 | $135.35 | 1,500 |
| 01:05 PM | $135.53 | Up $0.21 | $135.54 | $135.26 | 1,400 |
| 01:04 PM | $135.32 | Up $0.13 | $135.43 | $135.26 | 2,000 |
| 01:03 PM | $135.19 | Up $0.19 | $135.30 | $135.10 | 3,700 |
| 01:02 PM | $135.00 | Up $0.16 | $135.00 | $134.90 | 1,300 |
| 01:01 PM | $134.84 | Up $0.03 | $134.87 | $134.74 | 2,100 |
| 01:00 PM | $134.81 | Down $ -0.08 | $134.97 | $134.78 | 2,200 |
| 12:59 PM | $134.89 | Up $0.04 | $134.98 | $134.88 | 1,300 |
| 12:58 PM | $134.85 | Down $ -0.13 | $135.01 | $134.85 | 900 |
| 12:57 PM | $134.98 | Down $ -0.25 | $135.18 | $134.94 | 3,800 |
| 12:56 PM | $135.23 | Down $ -0.07 | $135.35 | $135.18 | 1,500 |
| 12:55 PM | $135.30 | Down $ -0.12 | $135.40 | $135.27 | 2,600 |
| 12:54 PM | $135.42 | Up $0.14 | $135.54 | $135.30 | 3,400 |
| 12:53 PM | $135.28 | Down $ -0.08 | $135.31 | $135.25 | 900 |
| 12:52 PM | $135.36 | Up $0.10 | $135.37 | $135.22 | 1,200 |
| 12:51 PM | $135.26 | Down $ -0.11 | $135.27 | $135.07 | 3,000 |
| 12:50 PM | $135.37 | Down $ -0.13 | $135.45 | $135.27 | 1,800 |
| 12:49 PM | $135.50 | Up $0.18 | $135.50 | $135.37 | 800 |
| 12:48 PM | $135.32 | Up $0.01 | $135.39 | $135.26 | 1,400 |
| 12:47 PM | $135.31 | Up $0.07 | $135.36 | $135.16 | 2,000 |
| 12:46 PM | $135.24 | Down $ -0.26 | $135.50 | $135.23 | 2,000 |
| 12:45 PM | $135.50 | Up $0.02 | $135.53 | $135.35 | 3,000 |
| 12:44 PM | $135.48 | Down $ -0.06 | $135.60 | $135.46 | 1,200 |
| 12:43 PM | $135.54 | Down $ -0.05 | $135.65 | $135.48 | 2,800 |
| 12:42 PM | $135.59 | Down $ -0.08 | $135.72 | $135.51 | 3,800 |
| 12:41 PM | $135.67 | Down $ -0.32 | $135.97 | $135.62 | 5,100 |
| 12:40 PM | $135.99 | Up $0.04 | $136.19 | $135.89 | 4,400 |
| 12:39 PM | $135.95 | Up $0.17 | $135.95 | $135.68 | 3,800 |
| 12:38 PM | $135.78 | Up $0.07 | $135.82 | $135.66 | 3,900 |
| 12:37 PM | $135.71 | Up $0.22 | $135.71 | $135.45 | 2,800 |
| 12:36 PM | $135.49 | Down $ -0.23 | $135.72 | $135.37 | 5,000 |
| 12:35 PM | $135.72 | Up $0.22 | $135.72 | $135.55 | 3,300 |
| 12:34 PM | $135.50 | Down $ -0.29 | $135.92 | $135.50 | 5,000 |
| 12:33 PM | $135.79 | Up $0.25 | $135.79 | $135.50 | 6,000 |
| 12:32 PM | $135.54 | Up $0.06 | $135.62 | $135.44 | 3,400 |
| 12:31 PM | $135.48 | Up $0.22 | $135.52 | $135.25 | 5,100 |
| 12:30 PM | $135.26 | Down $ -0.08 | $135.37 | $135.26 | 2,900 |
| 12:29 PM | $135.34 | Up $0.33 | $135.38 | $135.00 | 11,300 |
| 12:28 PM | $135.01 | Up $0.38 | $135.01 | $134.61 | 4,800 |
| 12:27 PM | $134.63 | Up $0.02 | $134.63 | $134.40 | 4,500 |
| 12:26 PM | $134.61 | Up $0.04 | $134.80 | $134.59 | 6,200 |
| 12:25 PM | $134.57 | Up $0.35 | $134.57 | $134.23 | 4,900 |
| 12:24 PM | $134.22 | Down $ -0.05 | $134.29 | $134.17 | 3,500 |
| 12:23 PM | $134.27 | Up $0.03 | $134.28 | $134.16 | 2,100 |
| 12:22 PM | $134.24 | Up $0.33 | $134.24 | $133.87 | 4,200 |
| 12:21 PM | $133.91 | Up $0.20 | $133.97 | $133.74 | 4,000 |
| 12:20 PM | $133.71 | Down $ -0.32 | $134.06 | $133.70 | 4,200 |
| 12:19 PM | $134.03 | Up $0.11 | $134.09 | $133.88 | 3,300 |
| 12:18 PM | $133.92 | Up $0.11 | $133.97 | $133.78 | 3,100 |
| 12:17 PM | $133.81 | Down $ -0.13 | $133.96 | $133.81 | 3,100 |
| 12:16 PM | $133.94 | Up $0.22 | $133.94 | $133.70 | 4,300 |
| 12:15 PM | $133.71 | Down $ -0.06 | $133.79 | $133.60 | 3,500 |
| 12:14 PM | $133.77 | Up $0.07 | $133.77 | $133.65 | 2,200 |
| 12:13 PM | $133.70 | Down $ -0.09 | $133.86 | $133.69 | 4,300 |
| 12:12 PM | $133.79 | Up $0.39 | $133.80 | $133.43 | 7,400 |
| 12:11 PM | $133.40 | Down $ -0.08 | $133.46 | $133.30 | 3,000 |
| 12:10 PM | $133.48 | Down $ -0.27 | $133.72 | $133.40 | 3,900 |
| 12:09 PM | $133.75 | Up $0.01 | $133.78 | $133.63 | 4,800 |
| 12:08 PM | $133.74 | Up $0.01 | $133.79 | $133.65 | 2,400 |
| 12:07 PM | $133.73 | Down $ -0.21 | $133.89 | $133.65 | 2,600 |
| 12:06 PM | $133.94 | Down $ -0.01 | $133.99 | $133.88 | 4,200 |
| 12:05 PM | $133.95 | Down $ -0.26 | $134.24 | $133.95 | 3,800 |
| 12:04 PM | $134.21 | Down $ -0.10 | $134.36 | $134.14 | 3,200 |
| 12:03 PM | $134.31 | Up $0.05 | $134.31 | $134.03 | 2,900 |
| 12:02 PM | $134.26 | Up $0.38 | $134.26 | $134.02 | 2,400 |
| 12:01 PM | $133.88 | Up $0.06 | $134.10 | $133.87 | 3,200 |
| 12:00 PM | $133.82 | Up $0.15 | $133.89 | $133.64 | 5,000 |
| 11:59 AM | $133.67 | Down $ -0.13 | $133.73 | $133.62 | 5,900 |
| 11:58 AM | $133.80 | Down $ -0.33 | $134.18 | $133.80 | 5,200 |
| 11:57 AM | $134.13 | Up $0.07 | $134.13 | $134.00 | 4,200 |
| 11:56 AM | $134.06 | Up $0.19 | $134.06 | $133.68 | 6,700 |
| 11:55 AM | $133.87 | Down $ -0.52 | $134.46 | $133.87 | 4,200 |
| 11:54 AM | $134.39 | Down $ -0.34 | $134.73 | $134.39 | 3,500 |
| 11:53 AM | $134.73 | Up $0.12 | $134.76 | $134.51 | 3,700 |
| 11:52 AM | $134.61 | Up $0.05 | $134.64 | $134.45 | 2,100 |
| 11:51 AM | $134.56 | Down $ -0.01 | $134.65 | $134.49 | 4,000 |
| 11:50 AM | $134.57 | Up $0.12 | $134.63 | $134.44 | 12,400 |
| 11:49 AM | $134.45 | Up $0.40 | $134.49 | $134.06 | 6,300 |
| 11:48 AM | $134.05 | Up $0.10 | $134.11 | $133.97 | 2,700 |
| 11:47 AM | $133.95 | Down $ -0.16 | $134.14 | $133.95 | 2,800 |
| 11:46 AM | $134.11 | Up $0.27 | $134.11 | $133.87 | 4,200 |
| 11:45 AM | $133.84 | Down $ -0.08 | $133.99 | $133.82 | 2,300 |
| 11:44 AM | $133.92 | Up $0.01 | $133.99 | $133.86 | 2,200 |
| 11:43 AM | $133.91 | Up $0.26 | $133.95 | $133.54 | 4,000 |
| 11:42 AM | $133.65 | Up $0.05 | $133.69 | $133.55 | 2,100 |
| 11:41 AM | $133.60 | Down $ -0.05 | $133.77 | $133.52 | 7,100 |
| 11:40 AM | $133.65 | Up $0.19 | $133.65 | $133.40 | 4,600 |
| 11:39 AM | $133.46 | Down $ -0.03 | $133.66 | $133.43 | 3,600 |
| 11:38 AM | $133.49 | Up $0.17 | $133.49 | $133.21 | 3,900 |
| 11:37 AM | $133.32 | Up $0.22 | $133.35 | $133.14 | 3,600 |
| 11:36 AM | $133.10 | Down $ -0.01 | $133.19 | $133.06 | 3,300 |
| 11:35 AM | $133.11 | Up $0.06 | $133.23 | $133.03 | 4,900 |
| 11:34 AM | $133.05 | Up $0.08 | $133.10 | $132.93 | 4,900 |
| 11:33 AM | $132.97 | Up $0.58 | $133.10 | $132.44 | 8,200 |
| 11:32 AM | $132.39 | Down $ -0.02 | $132.47 | $132.35 | 1,900 |
| 11:31 AM | $132.41 | Up $0.21 | $132.42 | $132.15 | 3,900 |
| 11:30 AM | $132.20 | Down $ -0.08 | $132.46 | $132.20 | 4,600 |
| 11:29 AM | $132.28 | Up $0.04 | $132.30 | $132.16 | 3,400 |
| 11:28 AM | $132.24 | Up $0.19 | $132.29 | $132.10 | 5,700 |
| 11:27 AM | $132.05 | Down $ -0.51 | $132.54 | $132.05 | 4,000 |
| 11:26 AM | $132.56 | Down $ -0.13 | $132.74 | $132.48 | 4,800 |
| 11:25 AM | $132.69 | Down $ -0.01 | $132.88 | $132.69 | 3,600 |
| 11:24 AM | $132.70 | Up $0.09 | $132.75 | $132.47 | 8,400 |
| 11:23 AM | $132.61 | Up $0.06 | $132.69 | $132.51 | 5,700 |
| 11:22 AM | $132.55 | Up $0.02 | $132.58 | $132.40 | 4,100 |
| 11:21 AM | $132.53 | Down $ -0.01 | $132.63 | $132.45 | 2,800 |
| 11:20 AM | $132.54 | Up $0.33 | $132.59 | $132.19 | 7,100 |
| 11:19 AM | $132.21 | Up $0.03 | $132.39 | $132.21 | 2,200 |
| 11:18 AM | $132.18 | Up $0.15 | $132.18 | $131.95 | 2,100 |
| 11:17 AM | $132.03 | Down $ -0.20 | $132.27 | $131.97 | 4,000 |
| 11:16 AM | $132.23 | Up $0.32 | $132.23 | $131.96 | 3,500 |
| 11:15 AM | $131.91 | Up $0.05 | $131.93 | $131.72 | 4,200 |
| 11:14 AM | $131.86 | Down $ -0.30 | $132.11 | $131.80 | 5,100 |
| 11:13 AM | $132.16 | Down $ -0.04 | $132.25 | $131.97 | 8,200 |
| 11:12 AM | $132.20 | Down $ -0.01 | $132.50 | $132.20 | 3,200 |
| 11:11 AM | $132.21 | Down $ -0.13 | $132.53 | $132.20 | 3,000 |
| 11:10 AM | $132.34 | Up $0.09 | $132.47 | $132.24 | 3,000 |
| 11:09 AM | $132.25 | Up $0.00 | $132.25 | $132.09 | 1,700 |
| 11:08 AM | $132.25 | Down $ -0.11 | $132.43 | $132.11 | 4,200 |
| 11:07 AM | $132.36 | Up $0.15 | $132.44 | $132.28 | 3,100 |
| 11:06 AM | $132.21 | Up $0.04 | $132.40 | $132.21 | 1,800 |
| 11:05 AM | $132.17 | Down $ -0.33 | $132.50 | $132.06 | 3,900 |
| 11:04 AM | $132.50 | Up $0.26 | $132.54 | $132.29 | 2,200 |
| 11:03 AM | $132.24 | Up $0.05 | $132.28 | $132.06 | 3,600 |
| 11:02 AM | $132.19 | Up $0.11 | $132.19 | $131.97 | 1,800 |
| 11:01 AM | $132.08 | Down $ -0.04 | $132.21 | $131.87 | 3,200 |
| 11:00 AM | $132.12 | Up $0.05 | $132.40 | $131.96 | 5,800 |
| 10:59 AM | $132.07 | Up $0.14 | $132.11 | $131.91 | 3,700 |
| 10:58 AM | $131.93 | Down $ -0.10 | $131.94 | $131.85 | 2,600 |
| 10:57 AM | $132.03 | Up $0.12 | $132.16 | $131.91 | 4,700 |
| 10:56 AM | $131.91 | Up $0.02 | $132.04 | $131.81 | 5,800 |
| 10:55 AM | $131.89 | Down $ -0.12 | $132.07 | $131.88 | 5,000 |
| 10:54 AM | $132.01 | Up $0.29 | $132.16 | $131.68 | 4,200 |
| 10:53 AM | $131.71 | Down $ -0.03 | $131.82 | $131.58 | 3,200 |
| 10:52 AM | $131.74 | Down $ -0.13 | $131.87 | $131.69 | 2,900 |
| 10:51 AM | $131.87 | Down $ -0.40 | $132.25 | $131.82 | 4,000 |
| 10:50 AM | $132.27 | Up $0.37 | $132.30 | $131.93 | 6,100 |
| 10:49 AM | $131.90 | Up $0.04 | $131.92 | $131.76 | 6,100 |
| 10:48 AM | $131.86 | Up $0.08 | $131.93 | $131.73 | 6,000 |
| 10:47 AM | $131.79 | Down $ -0.03 | $131.85 | $131.60 | 4,700 |
| 10:46 AM | $131.81 | Up $0.35 | $131.96 | $131.33 | 6,300 |
| 10:45 AM | $131.46 | Up $0.01 | $131.59 | $131.27 | 4,500 |
| 10:44 AM | $131.45 | Down $ -0.06 | $131.75 | $131.35 | 6,000 |
| 10:43 AM | $131.51 | Up $0.06 | $131.53 | $131.34 | 4,100 |
| 10:42 AM | $131.45 | Down $ -0.38 | $131.95 | $131.40 | 7,000 |
| 10:41 AM | $131.83 | Up $0.05 | $132.04 | $131.76 | 4,200 |
| 10:40 AM | $131.78 | Down $ -0.22 | $131.86 | $131.60 | 8,300 |
| 10:39 AM | $132.00 | Up $0.02 | $132.02 | $131.78 | 4,000 |
| 10:38 AM | $131.98 | Up $0.18 | $132.13 | $131.68 | 4,300 |
| 10:37 AM | $131.80 | Down $ -0.56 | $132.42 | $131.80 | 4,200 |
| 10:36 AM | $132.36 | Down $ -0.02 | $132.43 | $132.16 | 5,100 |
| 10:35 AM | $132.38 | Down $ -0.15 | $132.64 | $132.26 | 8,900 |
| 10:34 AM | $132.53 | Up $0.21 | $132.68 | $132.35 | 5,800 |
| 10:33 AM | $132.32 | Up $0.66 | $132.32 | $131.71 | 10,200 |
| 10:32 AM | $131.66 | Up $0.16 | $131.75 | $131.40 | 3,700 |
| 10:31 AM | $131.50 | Down $ -0.18 | $131.83 | $131.50 | 3,800 |
| 10:30 AM | $131.68 | Up $0.59 | $131.96 | $131.17 | 7,700 |
| 10:29 AM | $131.09 | Down $ -0.12 | $131.23 | $131.03 | 5,500 |
| 10:28 AM | $131.21 | Down $ -0.04 | $131.34 | $131.17 | 3,200 |
| 10:27 AM | $131.25 | Up $0.03 | $131.25 | $130.97 | 28,900 |
| 10:26 AM | $131.22 | Down $ -0.29 | $131.49 | $131.15 | 3,700 |
| 10:25 AM | $131.51 | Down $ -0.02 | $131.64 | $131.37 | 6,400 |
| 10:24 AM | $131.53 | Up $0.29 | $131.62 | $131.22 | 3,200 |
| 10:23 AM | $131.24 | Down $ -0.11 | $131.38 | $131.23 | 3,900 |
| 10:22 AM | $131.35 | Down $ -0.16 | $131.58 | $131.35 | 3,500 |
| 10:21 AM | $131.51 | Down $ -0.31 | $131.89 | $131.50 | 6,100 |
| 10:20 AM | $131.82 | Up $0.03 | $132.00 | $131.80 | 7,900 |
| 10:19 AM | $131.79 | Down $ -0.19 | $132.02 | $131.75 | 4,800 |
| 10:18 AM | $131.98 | Up $0.01 | $132.27 | $131.98 | 3,200 |
| 10:17 AM | $131.97 | Down $ -0.06 | $132.09 | $131.86 | 5,400 |
| 10:16 AM | $132.03 | Down $ -0.41 | $132.42 | $131.95 | 4,100 |
| 10:15 AM | $132.45 | Up $0.11 | $132.61 | $132.10 | 8,400 |
| 10:14 AM | $132.33 | Up $0.18 | $132.38 | $132.16 | 6,100 |
| 10:13 AM | $132.15 | Down $ -0.20 | $132.34 | $132.00 | 3,200 |
| 10:12 AM | $132.35 | Up $0.30 | $132.36 | $131.99 | 6,900 |
| 10:11 AM | $132.05 | Down $ -0.25 | $132.40 | $131.96 | 6,100 |
| 10:10 AM | $132.30 | Up $0.05 | $132.39 | $132.00 | 2,800 |
| 10:09 AM | $132.25 | Up $0.32 | $132.45 | $131.87 | 5,200 |
| 10:08 AM | $131.93 | Up $0.18 | $132.00 | $131.66 | 5,700 |
| 10:07 AM | $131.75 | Up $0.04 | $131.90 | $131.60 | 5,000 |
| 10:06 AM | $131.71 | Up $0.19 | $131.89 | $131.55 | 5,100 |
| 10:05 AM | $131.52 | Down $ -0.27 | $131.64 | $131.39 | 3,400 |
| 10:04 AM | $131.79 | Up $0.30 | $131.79 | $131.34 | 6,900 |
| 10:03 AM | $131.49 | Down $ -0.36 | $131.92 | $131.49 | 4,500 |
| 10:02 AM | $131.85 | Down $ -0.14 | $131.98 | $131.80 | 6,200 |
| 10:01 AM | $131.99 | Up $0.39 | $132.08 | $131.52 | 5,700 |
| 10:00 AM | $131.60 | Up $0.47 | $131.64 | $131.20 | 6,300 |
| 09:59 AM | $131.13 | Up $0.02 | $131.40 | $131.10 | 9,200 |
| 09:58 AM | $131.11 | Down $ -0.13 | $131.40 | $130.91 | 6,200 |
| 09:57 AM | $131.24 | Up $0.39 | $131.62 | $130.87 | 9,400 |
| 09:56 AM | $130.85 | Down $ -0.37 | $131.27 | $130.85 | 8,300 |
| 09:55 AM | $131.22 | Up $0.52 | $131.22 | $130.60 | 3,200 |
| 09:54 AM | $130.70 | Down $ -0.09 | $131.06 | $130.48 | 6,900 |
| 09:53 AM | $130.79 | Up $0.65 | $130.79 | $130.13 | 10,800 |
| 09:52 AM | $130.14 | Up $0.29 | $130.30 | $129.96 | 5,700 |
| 09:51 AM | $129.85 | Down $ -0.09 | $130.08 | $129.61 | 8,800 |
| 09:50 AM | $129.94 | Up $0.60 | $129.94 | $129.14 | 7,400 |
| 09:49 AM | $129.34 | Up $0.77 | $129.40 | $128.70 | 7,000 |
| 09:48 AM | $128.57 | Down $ -0.29 | $128.81 | $128.44 | 6,200 |
| 09:47 AM | $128.86 | Down $ -0.52 | $129.41 | $128.86 | 5,500 |
| 09:46 AM | $129.38 | Up $0.37 | $129.41 | $128.94 | 7,100 |
| 09:45 AM | $129.01 | Down $ -0.01 | $129.18 | $128.68 | 17,500 |
| 09:44 AM | $129.02 | Down $ -0.70 | $129.72 | $129.02 | 10,000 |
| 09:43 AM | $129.72 | Down $ -0.16 | $129.88 | $129.44 | 10,000 |
| 09:42 AM | $129.88 | Down $ -0.01 | $130.17 | $129.50 | 21,600 |
| 09:41 AM | $129.89 | Down $ -0.61 | $130.52 | $129.66 | 13,400 |
| 09:40 AM | $130.50 | Down $ -0.53 | $131.27 | $130.41 | 15,100 |
| 09:39 AM | $131.03 | Down $ -0.20 | $131.43 | $130.80 | 17,600 |
| 09:38 AM | $131.23 | Down $ -0.14 | $131.53 | $131.02 | 10,600 |
| 09:37 AM | $131.37 | Down $ -0.91 | $132.34 | $131.28 | 7,700 |
| 09:36 AM | $132.28 | Up $1.38 | $132.29 | $130.83 | 8,100 |
| 09:35 AM | $130.90 | Down $ -0.04 | $131.34 | $130.83 | 12,400 |
| 09:34 AM | $130.94 | Down $ -0.27 | $131.36 | $130.62 | 17,100 |
| 09:33 AM | $131.21 | Down $ -0.29 | $131.93 | $131.01 | 6,900 |
| 09:32 AM | $131.50 | Down $ -0.52 | $131.93 | $130.88 | 14,900 |
| 09:31 AM | $132.02 | Down $ -0.19 | $132.71 | $131.91 | 14,600 |
| 09:30 AM | $132.21 | Down $ -6.04 | $133.50 | $132.13 | 40,000 |
| Previous close | $138.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-03-2025 | $138.25 | $140.81 | $141.50 | $137.30 | 1,474,600 |
| 27-03-2025 | $146.62 | $145.60 | $148.34 | $145.15 | 928,800 |
| 26-03-2025 | $148.76 | $148.82 | $149.10 | $147.31 | 875,000 |
| 25-03-2025 | $156.83 | $155.75 | $157.50 | $155.69 | 1,013,500 |
| 24-03-2025 | $156.55 | $157.63 | $158.06 | $156.15 | 1,173,500 |
| 21-03-2025 | $149.55 | $146.38 | $149.80 | $146.17 | 4,161,500 |
| 20-03-2025 | $145.70 | $147.67 | $148.13 | $144.48 | 1,348,500 |
| 19-03-2025 | $145.51 | $145.31 | $147.68 | $144.34 | 1,788,600 |
| 18-03-2025 | $134.38 | $133.31 | $135.55 | $133.23 | 1,082,500 |
| 17-03-2025 | $138.02 | $137.91 | $139.41 | $137.23 | 1,279,600 |
| 14-03-2025 | $136.33 | $135.68 | $136.93 | $134.23 | 1,020,000 |
| 13-03-2025 | $130.72 | $131.65 | $134.06 | $128.83 | 2,000,500 |
| 12-03-2025 | $138.84 | $140.33 | $141.25 | $138.28 | 1,931,200 |
| 11-03-2025 | $133.96 | $134.70 | $136.12 | $132.19 | 1,566,200 |
| 10-03-2025 | $133.93 | $135.79 | $136.50 | $132.71 | 2,119,600 |
| 07-03-2025 | $143.85 | $144.38 | $144.39 | $137.55 | 2,919,700 |
| 06-03-2025 | $146.64 | $154.26 | $155.02 | $145.12 | 1,970,600 |
| 05-03-2025 | $152.17 | $149.41 | $152.91 | $146.82 | 2,157,300 |
| 04-03-2025 | $147.24 | $143.11 | $150.81 | $142.06 | 2,000,200 |
| 03-03-2025 | $154.55 | $160.72 | $161.40 | $152.42 | 2,294,700 |
| 28-02-2025 | $162.04 | $160.65 | $162.20 | $157.08 | 2,273,200 |
| 27-02-2025 | $160.07 | $162.70 | $165.80 | $159.81 | 1,040,600 |
| 26-02-2025 | $162.54 | $163.79 | $164.46 | $160.94 | 1,223,700 |
| 25-02-2025 | $158.78 | $155.47 | $159.97 | $153.21 | 1,538,000 |
| 24-02-2025 | $164.63 | $157.53 | $166.10 | $157.28 | 1,300,100 |
| 21-02-2025 | $164.48 | $172.15 | $172.39 | $164.08 | 1,687,500 |
| 20-02-2025 | $174.97 | $172.88 | $176.15 | $171.50 | 1,551,800 |
| 19-02-2025 | $181.67 | $179.04 | $182.30 | $179.00 | 1,566,100 |
| 18-02-2025 | $183.45 | $178.85 | $183.53 | $178.77 | 1,254,400 |
| 14-02-2025 | $181.92 | $179.97 | $182.15 | $179.83 | 982,800 |
Graphs are not available, please refer to the detailed table