Quotes and Market Data
Find a quote
SHOPIFY INC
156.72 Up 2.63 (1.68 %)
Delayed : 2024/12/20 16:26:32
- Previous close $154.09
- Opening $152.16
- Price Ask $156.00
- Price Bid $156.00
- Size Bid 1
- Size Ask 5
- Today High $157.85
- Today Low $150.37
- 52 Weeks High $171.84
- 52 Weeks Low $72.36
- Volume 6,192,734
Fundamentals
- P/E Ratio : 102.34
- Earnings/Share : 17.48
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 202,497.65
- Shares Out (M) : 1,292.10
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $156.72 | Up $0.27 | $156.72 | $156.72 | 1,562,200 |
| 03:59 PM | $156.45 | Down $ -0.35 | $156.94 | $156.45 | 18,800 |
| 03:58 PM | $156.80 | Up $0.09 | $156.80 | $156.64 | 15,500 |
| 03:57 PM | $156.71 | Down $ -0.12 | $156.85 | $156.64 | 8,700 |
| 03:56 PM | $156.83 | Down $ -0.11 | $157.00 | $156.77 | 13,900 |
| 03:55 PM | $156.94 | Up $0.24 | $157.00 | $156.59 | 23,800 |
| 03:54 PM | $156.70 | Up $0.08 | $156.83 | $156.61 | 19,500 |
| 03:53 PM | $156.62 | Up $0.12 | $156.62 | $156.40 | 18,900 |
| 03:52 PM | $156.50 | Down $ -0.11 | $156.76 | $156.49 | 13,900 |
| 03:51 PM | $156.61 | Up $0.22 | $156.61 | $156.33 | 15,900 |
| 03:50 PM | $156.39 | Down $ -0.39 | $156.73 | $156.22 | 28,800 |
| 03:49 PM | $156.78 | Down $ -0.07 | $156.92 | $156.72 | 8,900 |
| 03:48 PM | $156.85 | Up $0.01 | $156.95 | $156.81 | 6,000 |
| 03:47 PM | $156.84 | Down $ -0.05 | $156.99 | $156.84 | 6,600 |
| 03:46 PM | $156.89 | Up $0.23 | $156.91 | $156.63 | 5,700 |
| 03:45 PM | $156.66 | Up $0.28 | $156.66 | $156.40 | 4,600 |
| 03:44 PM | $156.38 | Up $0.06 | $156.48 | $156.29 | 4,800 |
| 03:43 PM | $156.32 | Up $0.12 | $156.41 | $156.22 | 5,400 |
| 03:42 PM | $156.20 | Down $ -0.26 | $156.49 | $156.20 | 4,300 |
| 03:41 PM | $156.46 | Down $ -0.11 | $156.61 | $156.41 | 6,900 |
| 03:40 PM | $156.57 | Up $0.09 | $156.63 | $156.46 | 5,000 |
| 03:39 PM | $156.48 | Down $ -0.27 | $156.76 | $156.46 | 4,100 |
| 03:38 PM | $156.75 | Up $0.11 | $156.82 | $156.66 | 4,800 |
| 03:37 PM | $156.64 | Up $0.16 | $156.65 | $156.51 | 5,100 |
| 03:36 PM | $156.48 | Up $0.26 | $156.50 | $156.21 | 7,500 |
| 03:35 PM | $156.22 | Up $0.24 | $156.22 | $155.94 | 4,000 |
| 03:34 PM | $155.98 | Down $ -0.06 | $156.10 | $155.91 | 7,100 |
| 03:33 PM | $156.04 | Down $ -0.12 | $156.18 | $155.98 | 5,100 |
| 03:32 PM | $156.16 | Down $ -0.12 | $156.32 | $156.15 | 4,000 |
| 03:31 PM | $156.28 | Down $ -0.32 | $156.58 | $156.25 | 6,600 |
| 03:30 PM | $156.60 | Down $ -0.25 | $156.91 | $156.60 | 9,200 |
| 03:29 PM | $156.85 | Up $0.05 | $156.85 | $156.73 | 1,200 |
| 03:28 PM | $156.80 | Down $ -0.18 | $156.97 | $156.74 | 1,700 |
| 03:27 PM | $156.98 | Up $0.02 | $157.03 | $156.94 | 6,200 |
| 03:26 PM | $156.96 | Down $ -0.12 | $157.16 | $156.96 | 3,100 |
| 03:25 PM | $157.08 | Up $0.04 | $157.08 | $157.01 | 2,400 |
| 03:24 PM | $157.04 | Down $ -0.07 | $157.15 | $157.04 | 2,200 |
| 03:23 PM | $157.11 | Down $ -0.01 | $157.18 | $157.10 | 2,200 |
| 03:22 PM | $157.12 | Up $0.13 | $157.12 | $156.96 | 6,600 |
| 03:21 PM | $156.99 | Down $ -0.08 | $157.11 | $156.99 | 2,000 |
| 03:20 PM | $157.07 | Down $ -0.06 | $157.11 | $157.00 | 1,400 |
| 03:19 PM | $157.13 | Down $ -0.11 | $157.23 | $157.13 | 1,600 |
| 03:18 PM | $157.24 | Up $0.24 | $157.24 | $157.15 | 1,000 |
| 03:17 PM | $157.00 | Down $ -0.22 | $157.24 | $157.00 | 2,200 |
| 03:16 PM | $157.22 | Down $ -0.03 | $157.27 | $157.17 | 900 |
| 03:15 PM | $157.25 | Up $0.05 | $157.25 | $157.15 | 1,700 |
| 03:14 PM | $157.20 | Up $0.01 | $157.23 | $157.14 | 1,600 |
| 03:13 PM | $157.19 | Down $ -0.03 | $157.31 | $157.19 | 2,600 |
| 03:12 PM | $157.22 | Up $0.03 | $157.25 | $157.11 | 1,600 |
| 03:11 PM | $157.19 | Up $0.03 | $157.19 | $157.04 | 2,300 |
| 03:10 PM | $157.16 | Up $0.05 | $157.29 | $157.11 | 1,300 |
| 03:09 PM | $157.11 | Down $ -0.04 | $157.19 | $157.10 | 2,600 |
| 03:08 PM | $157.15 | Up $0.12 | $157.15 | $157.13 | 600 |
| 03:07 PM | $157.03 | Down $ -0.05 | $157.10 | $156.99 | 1,500 |
| 03:06 PM | $157.08 | Down $ -0.06 | $157.14 | $157.05 | 1,800 |
| 03:05 PM | $157.14 | Up $0.13 | $157.14 | $157.02 | 2,800 |
| 03:04 PM | $157.01 | Down $ -0.07 | $157.19 | $157.01 | 1,500 |
| 03:03 PM | $157.08 | Down $ -0.10 | $157.15 | $157.08 | 2,200 |
| 03:02 PM | $157.18 | Down $ -0.05 | $157.29 | $157.18 | 1,000 |
| 03:01 PM | $157.23 | Down $ -0.14 | $157.34 | $157.23 | 1,400 |
| 03:00 PM | $157.37 | Up $0.16 | $157.40 | $157.33 | 900 |
| 02:59 PM | $157.21 | Down $ -0.10 | $157.29 | $157.21 | 1,900 |
| 02:58 PM | $157.31 | Down $ -0.02 | $157.39 | $157.28 | 1,700 |
| 02:57 PM | $157.33 | Down $ -0.03 | $157.34 | $157.28 | 1,200 |
| 02:55 PM | $157.36 | Down $ -0.03 | $157.41 | $157.23 | 3,700 |
| 02:55 PM | $157.36 | Up $0.00 | $157.41 | $157.23 | 0 |
| 02:54 PM | $157.39 | Up $0.11 | $157.39 | $157.31 | 600 |
| 02:53 PM | $157.28 | Up $0.03 | $157.28 | $157.19 | 500 |
| 02:52 PM | $157.25 | Down $ -0.10 | $157.37 | $157.25 | 1,000 |
| 02:51 PM | $157.35 | Down $ -0.14 | $157.46 | $157.35 | 1,000 |
| 02:50 PM | $157.49 | Down $ -0.01 | $157.49 | $157.38 | 1,100 |
| 02:49 PM | $157.50 | Up $0.06 | $157.53 | $157.39 | 1,800 |
| 02:48 PM | $157.44 | Up $0.02 | $157.51 | $157.43 | 1,000 |
| 02:47 PM | $157.42 | Down $ -0.07 | $157.50 | $157.41 | 3,000 |
| 02:46 PM | $157.49 | Up $0.03 | $157.49 | $157.43 | 1,000 |
| 02:45 PM | $157.46 | Up $0.11 | $157.50 | $157.35 | 4,100 |
| 02:44 PM | $157.35 | Down $ -0.03 | $157.40 | $157.32 | 1,000 |
| 02:43 PM | $157.38 | Down $ -0.12 | $157.53 | $157.38 | 2,900 |
| 02:42 PM | $157.50 | Up $0.18 | $157.53 | $157.34 | 1,800 |
| 02:41 PM | $157.32 | Up $0.04 | $157.32 | $157.18 | 1,700 |
| 02:40 PM | $157.28 | Down $ -0.02 | $157.37 | $157.28 | 2,900 |
| 02:39 PM | $157.30 | Up $0.00 | $157.37 | $157.29 | 1,400 |
| 02:38 PM | $157.30 | Down $ -0.04 | $157.36 | $157.27 | 1,800 |
| 02:37 PM | $157.34 | Down $ -0.17 | $157.48 | $157.34 | 1,300 |
| 02:36 PM | $157.51 | Down $ -0.05 | $157.58 | $157.49 | 2,200 |
| 02:35 PM | $157.56 | Up $0.15 | $157.56 | $157.35 | 2,400 |
| 02:34 PM | $157.41 | Down $ -0.09 | $157.54 | $157.41 | 3,700 |
| 02:33 PM | $157.50 | Down $ -0.08 | $157.59 | $157.48 | 1,200 |
| 02:32 PM | $157.58 | Down $ -0.04 | $157.65 | $157.58 | 1,400 |
| 02:31 PM | $157.62 | Down $ -0.13 | $157.85 | $157.62 | 4,500 |
| 02:30 PM | $157.75 | Up $0.06 | $157.75 | $157.60 | 3,200 |
| 02:29 PM | $157.69 | Up $0.08 | $157.69 | $157.59 | 900 |
| 02:28 PM | $157.61 | Up $0.14 | $157.61 | $157.46 | 8,000 |
| 02:27 PM | $157.47 | Down $ -0.06 | $157.54 | $157.46 | 4,000 |
| 02:26 PM | $157.53 | Up $0.14 | $157.54 | $157.41 | 2,800 |
| 02:25 PM | $157.39 | Up $0.18 | $157.39 | $157.21 | 3,400 |
| 02:24 PM | $157.21 | Up $0.03 | $157.21 | $157.12 | 2,100 |
| 02:23 PM | $157.18 | Up $0.11 | $157.18 | $157.05 | 2,500 |
| 02:22 PM | $157.07 | Up $0.14 | $157.07 | $156.89 | 1,300 |
| 02:21 PM | $156.93 | Down $ -0.10 | $157.05 | $156.93 | 1,200 |
| 02:20 PM | $157.03 | Down $ -0.02 | $157.16 | $157.01 | 3,400 |
| 02:19 PM | $157.05 | Up $0.05 | $157.06 | $157.03 | 600 |
| 02:18 PM | $157.00 | Down $ -0.11 | $157.10 | $156.94 | 7,900 |
| 02:17 PM | $157.11 | Up $0.04 | $157.11 | $157.07 | 8,900 |
| 02:16 PM | $157.07 | Down $ -0.02 | $157.09 | $156.96 | 3,600 |
| 02:15 PM | $157.09 | Up $0.09 | $157.09 | $156.99 | 1,200 |
| 02:14 PM | $157.00 | Up $0.05 | $157.10 | $156.95 | 3,700 |
| 02:13 PM | $156.95 | Up $0.06 | $157.04 | $156.94 | 1,600 |
| 02:12 PM | $156.89 | Up $0.13 | $156.89 | $156.78 | 2,400 |
| 02:11 PM | $156.76 | Up $0.03 | $156.87 | $156.76 | 1,800 |
| 02:10 PM | $156.73 | Down $ -0.26 | $157.08 | $156.73 | 6,100 |
| 02:09 PM | $156.99 | Up $0.28 | $156.99 | $156.76 | 800 |
| 02:08 PM | $156.71 | Down $ -0.12 | $156.78 | $156.68 | 1,800 |
| 02:07 PM | $156.83 | Down $ -0.03 | $156.89 | $156.75 | 2,900 |
| 02:06 PM | $156.86 | Up $0.16 | $156.88 | $156.69 | 2,000 |
| 02:05 PM | $156.70 | Up $0.10 | $156.80 | $156.59 | 4,000 |
| 02:04 PM | $156.60 | Up $0.02 | $156.63 | $156.54 | 2,100 |
| 02:03 PM | $156.58 | Up $0.10 | $156.65 | $156.51 | 1,800 |
| 02:02 PM | $156.48 | Up $0.00 | $156.58 | $156.41 | 2,200 |
| 02:01 PM | $156.48 | Down $ -0.01 | $156.58 | $156.44 | 2,200 |
| 02:00 PM | $156.49 | Up $0.10 | $156.49 | $156.34 | 800 |
| 01:59 PM | $156.39 | Down $ -0.23 | $156.54 | $156.37 | 2,000 |
| 01:58 PM | $156.62 | Down $ -0.13 | $156.65 | $156.60 | 400 |
| 01:57 PM | $156.75 | Up $0.11 | $156.75 | $156.67 | 1,200 |
| 01:56 PM | $156.64 | Down $ -0.17 | $156.76 | $156.64 | 1,300 |
| 01:55 PM | $156.81 | Up $0.09 | $156.84 | $156.71 | 2,300 |
| 01:54 PM | $156.72 | Up $0.20 | $156.79 | $156.60 | 1,700 |
| 01:53 PM | $156.52 | Up $0.27 | $156.56 | $156.31 | 3,900 |
| 01:52 PM | $156.25 | Up $0.05 | $156.29 | $156.15 | 1,400 |
| 01:51 PM | $156.20 | Down $ -0.09 | $156.25 | $156.19 | 500 |
| 01:50 PM | $156.29 | Up $0.14 | $156.29 | $156.12 | 2,000 |
| 01:49 PM | $156.15 | Up $0.08 | $156.15 | $156.06 | 1,700 |
| 01:48 PM | $156.07 | Up $0.02 | $156.16 | $156.07 | 600 |
| 01:47 PM | $156.05 | Up $0.07 | $156.14 | $156.01 | 800 |
| 01:46 PM | $155.98 | Down $ -0.05 | $156.09 | $155.98 | 1,000 |
| 01:45 PM | $156.03 | Up $0.09 | $156.08 | $155.90 | 1,900 |
| 01:44 PM | $155.94 | Up $0.00 | $156.09 | $155.94 | 1,900 |
| 01:43 PM | $155.94 | Up $0.07 | $155.98 | $155.88 | 600 |
| 01:42 PM | $155.87 | Down $ -0.08 | $155.94 | $155.87 | 700 |
| 01:41 PM | $155.95 | Down $ -0.05 | $156.00 | $155.94 | 1,700 |
| 01:40 PM | $156.00 | Up $0.13 | $156.11 | $155.93 | 2,500 |
| 01:39 PM | $155.87 | Down $ -0.02 | $155.91 | $155.84 | 1,300 |
| 01:38 PM | $155.89 | Down $ -0.01 | $155.91 | $155.83 | 3,600 |
| 01:37 PM | $155.90 | Down $ -0.04 | $155.91 | $155.88 | 400 |
| 01:36 PM | $155.94 | Down $ -0.02 | $156.00 | $155.94 | 800 |
| 01:35 PM | $155.96 | Up $0.14 | $156.04 | $155.91 | 1,300 |
| 01:34 PM | $155.82 | Up $0.05 | $155.82 | $155.77 | 300 |
| 01:33 PM | $155.77 | Down $ -0.08 | $155.86 | $155.77 | 1,000 |
| 01:32 PM | $155.85 | Up $0.09 | $155.85 | $155.67 | 4,200 |
| 01:31 PM | $155.76 | Up $0.21 | $155.76 | $155.58 | 6,400 |
| 01:30 PM | $155.55 | Up $0.03 | $155.55 | $155.46 | 800 |
| 01:29 PM | $155.52 | Down $ -0.09 | $155.57 | $155.47 | 1,300 |
| 01:28 PM | $155.61 | Down $ -0.06 | $155.70 | $155.57 | 3,400 |
| 01:27 PM | $155.67 | Up $0.06 | $155.67 | $155.65 | 300 |
| 01:26 PM | $155.61 | Down $ -0.04 | $155.67 | $155.58 | 800 |
| 01:25 PM | $155.65 | Up $0.06 | $155.65 | $155.65 | 100 |
| 01:24 PM | $155.59 | Down $ -0.03 | $155.60 | $155.52 | 1,300 |
| 01:23 PM | $155.62 | Down $ -0.01 | $155.70 | $155.58 | 1,300 |
| 01:22 PM | $155.63 | Up $0.16 | $155.63 | $155.54 | 300 |
| 01:21 PM | $155.47 | Down $ -0.17 | $155.61 | $155.40 | 1,000 |
| 01:20 PM | $155.64 | Down $ -0.09 | $155.77 | $155.64 | 1,000 |
| 01:19 PM | $155.73 | Up $0.26 | $155.74 | $155.55 | 3,300 |
| 01:18 PM | $155.47 | Up $0.21 | $155.49 | $155.22 | 1,400 |
| 01:17 PM | $155.26 | Up $0.11 | $155.26 | $155.10 | 4,100 |
| 01:16 PM | $155.15 | Down $ -0.23 | $155.37 | $155.08 | 2,100 |
| 01:15 PM | $155.38 | Down $ -0.36 | $155.74 | $155.38 | 3,900 |
| 01:14 PM | $155.74 | Down $ -0.03 | $155.82 | $155.74 | 1,600 |
| 01:13 PM | $155.77 | Down $ -0.03 | $155.90 | $155.77 | 1,500 |
| 01:12 PM | $155.80 | Down $ -0.08 | $155.90 | $155.80 | 3,000 |
| 01:11 PM | $155.88 | Down $ -0.04 | $155.90 | $155.83 | 700 |
| 01:10 PM | $155.92 | Down $ -0.14 | $156.03 | $155.91 | 6,700 |
| 01:09 PM | $156.06 | Down $ -0.23 | $156.29 | $156.06 | 2,800 |
| 01:08 PM | $156.29 | Down $ -0.03 | $156.38 | $156.29 | 900 |
| 01:07 PM | $156.32 | Up $0.09 | $156.32 | $156.14 | 1,000 |
| 01:06 PM | $156.23 | Up $0.02 | $156.32 | $156.19 | 2,400 |
| 01:05 PM | $156.21 | Down $ -0.04 | $156.34 | $156.21 | 3,000 |
| 01:04 PM | $156.25 | Up $0.02 | $156.25 | $156.13 | 2,300 |
| 01:03 PM | $156.23 | Down $ -0.01 | $156.31 | $156.23 | 800 |
| 01:02 PM | $156.24 | Down $ -0.01 | $156.31 | $156.24 | 600 |
| 01:01 PM | $156.25 | Up $0.14 | $156.30 | $156.11 | 1,200 |
| 01:00 PM | $156.11 | Up $0.07 | $156.11 | $156.06 | 500 |
| 12:59 PM | $156.04 | Down $ -0.21 | $156.11 | $156.03 | 2,500 |
| 12:58 PM | $156.25 | Down $ -0.18 | $156.49 | $156.25 | 3,000 |
| 12:57 PM | $156.43 | Up $0.34 | $156.48 | $156.10 | 1,400 |
| 12:56 PM | $156.09 | Down $ -0.08 | $156.27 | $156.09 | 800 |
| 12:55 PM | $156.17 | Down $ -0.04 | $156.31 | $156.17 | 1,700 |
| 12:54 PM | $156.21 | Up $0.04 | $156.24 | $156.15 | 2,300 |
| 12:53 PM | $156.17 | Up $0.00 | $156.20 | $156.10 | 2,300 |
| 12:52 PM | $156.17 | Down $ -0.02 | $156.22 | $156.17 | 2,100 |
| 12:51 PM | $156.19 | Down $ -0.05 | $156.28 | $156.18 | 3,100 |
| 12:50 PM | $156.24 | Down $ -0.20 | $156.48 | $156.24 | 2,100 |
| 12:49 PM | $156.44 | Up $0.08 | $156.44 | $156.38 | 1,000 |
| 12:48 PM | $156.36 | Up $0.01 | $156.41 | $156.36 | 2,700 |
| 12:47 PM | $156.35 | Down $ -0.01 | $156.46 | $156.32 | 1,200 |
| 12:46 PM | $156.36 | Down $ -0.18 | $156.56 | $156.36 | 1,500 |
| 12:45 PM | $156.54 | Up $0.05 | $156.58 | $156.46 | 1,700 |
| 12:44 PM | $156.49 | Down $ -0.17 | $156.69 | $156.47 | 2,300 |
| 12:43 PM | $156.66 | Up $0.03 | $156.66 | $156.52 | 700 |
| 12:42 PM | $156.63 | Down $ -0.18 | $156.90 | $156.63 | 9,100 |
| 12:41 PM | $156.81 | Down $ -0.06 | $156.82 | $156.75 | 1,400 |
| 12:40 PM | $156.87 | Down $ -0.07 | $156.94 | $156.86 | 1,000 |
| 12:39 PM | $156.94 | Up $0.10 | $157.02 | $156.89 | 2,900 |
| 12:38 PM | $156.84 | Down $ -0.09 | $156.96 | $156.84 | 3,100 |
| 12:37 PM | $156.93 | Up $0.25 | $156.96 | $156.81 | 1,200 |
| 12:36 PM | $156.69 | Down $ -0.16 | $156.75 | $156.69 | 500 |
| 12:35 PM | $156.85 | Up $0.07 | $156.85 | $156.66 | 900 |
| 12:34 PM | $156.78 | Up $0.08 | $156.78 | $156.57 | 1,600 |
| 12:33 PM | $156.70 | Down $ -0.20 | $156.87 | $156.68 | 1,700 |
| 12:32 PM | $156.90 | Down $ -0.21 | $157.10 | $156.84 | 3,800 |
| 12:31 PM | $157.11 | Down $ -0.18 | $157.33 | $157.11 | 900 |
| 12:30 PM | $157.29 | Down $ -0.06 | $157.39 | $157.29 | 5,200 |
| 12:29 PM | $157.35 | Up $0.01 | $157.37 | $157.30 | 1,600 |
| 12:28 PM | $157.34 | Up $0.17 | $157.40 | $157.22 | 1,800 |
| 12:27 PM | $157.17 | Down $ -0.18 | $157.35 | $157.17 | 1,200 |
| 12:26 PM | $157.35 | Up $0.08 | $157.38 | $157.30 | 3,100 |
| 12:25 PM | $157.27 | Down $ -0.11 | $157.40 | $157.26 | 900 |
| 12:24 PM | $157.38 | Up $0.06 | $157.38 | $157.33 | 1,200 |
| 12:23 PM | $157.32 | Up $0.10 | $157.32 | $157.13 | 2,800 |
| 12:22 PM | $157.22 | Down $ -0.09 | $157.32 | $157.15 | 1,400 |
| 12:21 PM | $157.31 | Up $0.13 | $157.41 | $157.18 | 3,700 |
| 12:20 PM | $157.18 | Up $0.07 | $157.19 | $157.08 | 1,700 |
| 12:19 PM | $157.11 | Down $ -0.03 | $157.17 | $157.09 | 5,800 |
| 12:18 PM | $157.14 | Up $0.16 | $157.14 | $157.04 | 1,800 |
| 12:17 PM | $156.98 | Down $ -0.03 | $157.03 | $156.90 | 1,400 |
| 12:16 PM | $157.01 | Down $ -0.11 | $157.01 | $157.01 | 100 |
| 12:15 PM | $157.12 | Up $0.12 | $157.15 | $156.98 | 2,000 |
| 12:14 PM | $157.00 | Up $0.06 | $157.06 | $156.90 | 1,200 |
| 12:13 PM | $156.94 | Down $ -0.10 | $156.95 | $156.77 | 2,000 |
| 12:12 PM | $157.04 | Up $0.15 | $157.04 | $156.98 | 500 |
| 12:11 PM | $156.89 | Down $ -0.05 | $156.96 | $156.87 | 1,300 |
| 12:10 PM | $156.94 | Up $0.03 | $157.01 | $156.90 | 1,900 |
| 12:09 PM | $156.91 | Up $0.17 | $156.91 | $156.78 | 1,700 |
| 12:08 PM | $156.74 | Down $ -0.05 | $156.89 | $156.74 | 1,700 |
| 12:07 PM | $156.79 | Up $0.16 | $156.81 | $156.69 | 700 |
| 12:06 PM | $156.63 | Down $ -0.22 | $156.82 | $156.56 | 1,800 |
| 12:05 PM | $156.85 | Down $ -0.01 | $156.86 | $156.80 | 1,500 |
| 12:04 PM | $156.86 | Down $ -0.08 | $156.89 | $156.80 | 900 |
| 12:03 PM | $156.94 | Down $ -0.09 | $157.03 | $156.92 | 700 |
| 12:02 PM | $157.03 | Down $ -0.07 | $157.11 | $156.91 | 1,200 |
| 12:01 PM | $157.10 | Down $ -0.05 | $157.19 | $156.99 | 1,700 |
| 12:00 PM | $157.15 | Up $0.05 | $157.15 | $157.00 | 4,300 |
| 11:59 AM | $157.10 | Down $ -0.12 | $157.26 | $157.10 | 2,000 |
| 11:58 AM | $157.22 | Up $0.04 | $157.27 | $157.18 | 900 |
| 11:57 AM | $157.18 | Up $0.12 | $157.18 | $157.04 | 400 |
| 11:56 AM | $157.06 | Up $0.14 | $157.15 | $157.06 | 1,500 |
| 11:55 AM | $156.92 | Up $0.09 | $157.08 | $156.81 | 2,100 |
| 11:54 AM | $156.83 | Down $ -0.09 | $156.94 | $156.79 | 1,400 |
| 11:53 AM | $156.92 | Down $ -0.09 | $156.94 | $156.83 | 1,200 |
| 11:52 AM | $157.01 | Down $ -0.23 | $157.20 | $156.98 | 800 |
| 11:51 AM | $157.24 | Down $ -0.31 | $157.60 | $157.24 | 3,200 |
| 11:50 AM | $157.55 | Up $0.25 | $157.55 | $157.33 | 1,600 |
| 11:49 AM | $157.30 | Up $0.10 | $157.30 | $157.12 | 1,800 |
| 11:48 AM | $157.20 | Up $0.12 | $157.24 | $157.09 | 2,200 |
| 11:47 AM | $157.08 | Down $ -0.08 | $157.26 | $157.06 | 2,300 |
| 11:46 AM | $157.16 | Up $0.26 | $157.20 | $156.88 | 4,300 |
| 11:45 AM | $156.90 | Down $ -0.20 | $157.06 | $156.90 | 2,200 |
| 11:44 AM | $157.10 | Down $ -0.04 | $157.16 | $157.06 | 2,300 |
| 11:43 AM | $157.14 | Up $0.10 | $157.14 | $157.03 | 2,500 |
| 11:42 AM | $157.04 | Up $0.06 | $157.12 | $156.93 | 8,000 |
| 11:41 AM | $156.98 | Up $0.13 | $156.98 | $156.77 | 4,000 |
| 11:40 AM | $156.85 | Up $0.17 | $156.85 | $156.51 | 4,200 |
| 11:39 AM | $156.68 | Up $0.12 | $156.68 | $156.47 | 2,100 |
| 11:38 AM | $156.56 | Up $0.10 | $156.56 | $156.45 | 2,900 |
| 11:37 AM | $156.46 | Down $ -0.02 | $156.48 | $156.39 | 800 |
| 11:36 AM | $156.48 | Up $0.14 | $156.50 | $156.31 | 2,200 |
| 11:35 AM | $156.34 | Down $ -0.08 | $156.39 | $156.28 | 1,200 |
| 11:34 AM | $156.42 | Down $ -0.05 | $156.46 | $156.40 | 600 |
| 11:33 AM | $156.47 | Down $ -0.08 | $156.53 | $156.47 | 1,800 |
| 11:32 AM | $156.55 | Up $0.27 | $156.61 | $156.20 | 4,400 |
| 11:31 AM | $156.28 | Down $ -0.18 | $156.56 | $156.28 | 2,300 |
| 11:30 AM | $156.46 | Up $0.14 | $156.47 | $156.34 | 2,100 |
| 11:29 AM | $156.32 | Down $ -0.07 | $156.38 | $156.27 | 3,700 |
| 11:28 AM | $156.39 | Down $ -0.08 | $156.48 | $156.33 | 1,700 |
| 11:27 AM | $156.47 | Down $ -0.06 | $156.60 | $156.47 | 4,900 |
| 11:26 AM | $156.53 | Up $0.09 | $156.53 | $156.40 | 4,000 |
| 11:25 AM | $156.44 | Down $ -0.01 | $156.48 | $156.37 | 2,900 |
| 11:24 AM | $156.45 | Down $ -0.10 | $156.53 | $156.45 | 400 |
| 11:23 AM | $156.55 | Up $0.06 | $156.55 | $156.42 | 1,200 |
| 11:22 AM | $156.49 | Up $0.13 | $156.50 | $156.42 | 2,000 |
| 11:21 AM | $156.36 | Up $0.07 | $156.47 | $156.30 | 2,800 |
| 11:20 AM | $156.29 | Down $ -0.20 | $156.49 | $156.24 | 3,300 |
| 11:19 AM | $156.49 | Up $0.04 | $156.49 | $156.18 | 7,600 |
| 11:18 AM | $156.45 | Down $ -0.16 | $156.64 | $156.41 | 1,500 |
| 11:17 AM | $156.61 | Down $ -0.10 | $156.73 | $156.58 | 4,400 |
| 11:16 AM | $156.71 | Up $0.14 | $156.71 | $156.55 | 1,200 |
| 11:15 AM | $156.57 | Down $ -0.15 | $156.76 | $156.55 | 1,800 |
| 11:14 AM | $156.72 | Up $0.03 | $156.74 | $156.58 | 1,100 |
| 11:13 AM | $156.69 | Down $ -0.05 | $156.74 | $156.63 | 1,500 |
| 11:12 AM | $156.74 | Up $0.31 | $156.78 | $156.44 | 1,200 |
| 11:11 AM | $156.43 | Up $0.26 | $156.54 | $156.35 | 1,600 |
| 11:10 AM | $156.17 | Up $0.00 | $156.27 | $156.10 | 1,800 |
| 11:09 AM | $156.17 | Down $ -0.20 | $156.34 | $156.17 | 1,500 |
| 11:08 AM | $156.37 | Down $ -0.06 | $156.52 | $156.35 | 1,800 |
| 11:07 AM | $156.43 | Up $0.06 | $156.43 | $156.24 | 2,200 |
| 11:06 AM | $156.37 | Down $ -0.16 | $156.49 | $156.32 | 1,500 |
| 11:05 AM | $156.53 | Up $0.11 | $156.56 | $156.31 | 3,800 |
| 11:04 AM | $156.42 | Up $0.11 | $156.50 | $156.34 | 1,200 |
| 11:03 AM | $156.31 | Up $0.00 | $156.39 | $156.25 | 3,100 |
| 11:02 AM | $156.31 | Up $0.26 | $156.33 | $156.08 | 2,600 |
| 11:01 AM | $156.05 | Up $0.06 | $156.05 | $155.88 | 900 |
| 11:00 AM | $155.99 | Up $0.02 | $155.99 | $155.83 | 1,100 |
| 10:59 AM | $155.97 | Down $ -0.08 | $156.08 | $155.96 | 1,800 |
| 10:58 AM | $156.05 | Down $ -0.11 | $156.21 | $155.98 | 3,000 |
| 10:57 AM | $156.16 | Down $ -0.17 | $156.29 | $156.10 | 3,300 |
| 10:56 AM | $156.33 | Down $ -0.07 | $156.41 | $156.33 | 2,300 |
| 10:55 AM | $156.40 | Up $0.03 | $156.49 | $156.38 | 1,400 |
| 10:54 AM | $156.37 | Up $0.13 | $156.46 | $156.09 | 6,600 |
| 10:53 AM | $156.24 | Up $0.08 | $156.28 | $156.03 | 5,200 |
| 10:52 AM | $156.16 | Up $0.10 | $156.16 | $156.01 | 1,100 |
| 10:51 AM | $156.06 | Up $0.14 | $156.06 | $155.83 | 3,100 |
| 10:50 AM | $155.92 | Up $0.01 | $155.94 | $155.83 | 2,800 |
| 10:49 AM | $155.91 | Down $ -0.19 | $156.16 | $155.83 | 7,300 |
| 10:48 AM | $156.10 | Up $0.16 | $156.23 | $155.92 | 3,900 |
| 10:47 AM | $155.94 | Down $ -0.22 | $156.30 | $155.88 | 6,800 |
| 10:46 AM | $156.16 | Up $0.10 | $156.21 | $155.98 | 4,500 |
| 10:45 AM | $156.06 | Down $ -0.16 | $156.19 | $156.00 | 5,000 |
| 10:44 AM | $156.22 | Up $0.23 | $156.22 | $155.99 | 9,700 |
| 10:43 AM | $155.99 | Up $0.21 | $156.07 | $155.64 | 23,100 |
| 10:42 AM | $155.78 | Up $0.25 | $155.78 | $155.53 | 7,500 |
| 10:41 AM | $155.53 | Down $ -0.04 | $155.62 | $155.35 | 4,700 |
| 10:40 AM | $155.57 | Up $0.00 | $155.64 | $155.43 | 8,500 |
| 10:39 AM | $155.57 | Up $0.10 | $155.57 | $155.30 | 3,200 |
| 10:38 AM | $155.47 | Up $0.38 | $155.48 | $154.98 | 7,700 |
| 10:37 AM | $155.09 | Down $ -0.01 | $155.21 | $154.99 | 4,100 |
| 10:36 AM | $155.10 | Down $ -0.29 | $155.44 | $155.10 | 8,800 |
| 10:35 AM | $155.39 | Down $ -0.02 | $155.62 | $155.39 | 8,000 |
| 10:34 AM | $155.41 | Down $ -0.44 | $155.75 | $155.25 | 5,900 |
| 10:33 AM | $155.85 | Down $ -0.28 | $156.09 | $155.69 | 5,900 |
| 10:32 AM | $156.13 | Up $0.45 | $156.13 | $155.75 | 9,900 |
| 10:31 AM | $155.68 | Up $0.03 | $155.78 | $155.58 | 4,000 |
| 10:30 AM | $155.65 | Up $0.30 | $155.65 | $155.40 | 6,700 |
| 10:29 AM | $155.35 | Down $ -0.07 | $155.39 | $155.28 | 2,500 |
| 10:28 AM | $155.42 | Down $ -0.03 | $155.45 | $155.30 | 3,700 |
| 10:27 AM | $155.45 | Up $0.16 | $155.47 | $155.26 | 8,600 |
| 10:26 AM | $155.29 | Up $0.06 | $155.30 | $155.15 | 4,100 |
| 10:25 AM | $155.22 | Up $0.19 | $155.31 | $154.96 | 10,700 |
| 10:24 AM | $155.03 | Up $0.25 | $155.03 | $154.65 | 4,000 |
| 10:23 AM | $154.78 | Up $0.38 | $154.83 | $154.38 | 5,600 |
| 10:22 AM | $154.40 | Down $ -0.05 | $154.50 | $154.30 | 6,600 |
| 10:21 AM | $154.45 | Down $ -0.07 | $154.55 | $154.32 | 10,500 |
| 10:20 AM | $154.52 | Up $0.27 | $154.53 | $154.15 | 6,900 |
| 10:19 AM | $154.25 | Up $0.04 | $154.26 | $154.11 | 3,200 |
| 10:18 AM | $154.21 | Down $ -0.11 | $154.36 | $154.07 | 2,000 |
| 10:17 AM | $154.32 | Up $0.45 | $154.32 | $153.77 | 7,000 |
| 10:16 AM | $153.87 | Down $ -0.05 | $153.97 | $153.73 | 2,900 |
| 10:15 AM | $153.92 | Down $ -0.02 | $154.02 | $153.78 | 2,800 |
| 10:14 AM | $153.94 | Down $ -0.03 | $153.98 | $153.82 | 2,400 |
| 10:13 AM | $153.97 | Up $0.46 | $154.09 | $153.61 | 7,200 |
| 10:12 AM | $153.51 | Up $0.31 | $153.51 | $153.14 | 1,000 |
| 10:11 AM | $153.20 | Up $0.76 | $153.26 | $152.44 | 6,400 |
| 10:10 AM | $152.44 | Up $0.07 | $152.44 | $152.14 | 2,900 |
| 10:09 AM | $152.37 | Down $ -0.07 | $152.38 | $152.27 | 3,200 |
| 10:08 AM | $152.44 | Up $0.18 | $152.54 | $152.24 | 5,200 |
| 10:07 AM | $152.26 | Down $ -0.35 | $152.55 | $152.22 | 4,900 |
| 10:06 AM | $152.61 | Up $0.30 | $152.64 | $152.45 | 30,200 |
| 10:05 AM | $152.31 | Up $0.11 | $152.34 | $152.10 | 14,200 |
| 10:04 AM | $152.20 | Up $0.17 | $152.20 | $151.93 | 10,200 |
| 10:03 AM | $152.03 | Down $ -0.10 | $152.22 | $151.89 | 1,400 |
| 10:02 AM | $152.13 | Up $0.04 | $152.26 | $151.91 | 15,200 |
| 10:01 AM | $152.09 | Up $0.24 | $152.25 | $151.94 | 18,700 |
| 10:00 AM | $151.85 | Up $0.43 | $151.95 | $151.41 | 4,600 |
| 09:59 AM | $151.42 | Down $ -0.17 | $151.62 | $151.27 | 5,200 |
| 09:58 AM | $151.59 | Up $0.18 | $151.68 | $151.31 | 3,300 |
| 09:57 AM | $151.41 | Down $ -0.29 | $151.62 | $151.26 | 20,700 |
| 09:56 AM | $151.70 | Down $ -0.05 | $151.80 | $151.47 | 4,200 |
| 09:55 AM | $151.75 | Up $0.22 | $151.76 | $151.48 | 3,800 |
| 09:54 AM | $151.53 | Down $ -0.20 | $151.75 | $151.53 | 2,300 |
| 09:53 AM | $151.73 | Down $ -0.25 | $151.98 | $151.72 | 5,400 |
| 09:52 AM | $151.98 | Up $0.33 | $152.00 | $151.62 | 9,200 |
| 09:51 AM | $151.65 | Up $0.72 | $151.71 | $151.05 | 4,700 |
| 09:50 AM | $150.93 | Down $ -0.13 | $151.31 | $150.88 | 2,700 |
| 09:49 AM | $151.06 | Up $0.18 | $151.41 | $150.85 | 7,700 |
| 09:48 AM | $150.88 | Down $ -0.55 | $151.41 | $150.74 | 8,200 |
| 09:47 AM | $151.43 | Down $ -0.07 | $151.56 | $151.31 | 3,800 |
| 09:46 AM | $151.50 | Down $ -0.06 | $151.59 | $151.25 | 9,500 |
| 09:45 AM | $151.56 | Up $0.50 | $151.63 | $151.20 | 6,300 |
| 09:44 AM | $151.06 | Down $ -0.17 | $151.44 | $151.06 | 4,400 |
| 09:43 AM | $151.23 | Down $ -0.24 | $151.64 | $151.15 | 7,400 |
| 09:42 AM | $151.47 | Down $ -0.37 | $152.03 | $151.30 | 14,300 |
| 09:41 AM | $151.84 | Up $0.28 | $151.84 | $151.51 | 7,100 |
| 09:40 AM | $151.56 | Down $ -1.28 | $152.75 | $151.53 | 14,000 |
| 09:39 AM | $152.84 | Up $0.34 | $153.00 | $152.44 | 19,100 |
| 09:38 AM | $152.50 | Up $0.13 | $152.50 | $152.01 | 8,900 |
| 09:37 AM | $152.37 | Up $0.14 | $152.50 | $152.10 | 2,100 |
| 09:36 AM | $152.23 | Down $ -0.19 | $152.69 | $152.19 | 16,600 |
| 09:35 AM | $152.42 | Up $0.50 | $152.52 | $151.89 | 5,800 |
| 09:34 AM | $151.92 | Up $0.32 | $152.10 | $151.61 | 6,900 |
| 09:33 AM | $151.60 | Down $ -0.40 | $152.19 | $151.50 | 4,000 |
| 09:32 AM | $152.00 | Up $0.19 | $152.13 | $151.69 | 3,700 |
| 09:31 AM | $151.81 | Up $0.09 | $152.34 | $151.50 | 6,600 |
| 09:30 AM | $151.72 | Down $ -2.37 | $152.27 | $150.37 | 3,118,100 |
| Previous close | $154.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-12-2024 | $156.72 | $157.03 | $157.85 | $155.08 | 2,302,500 |
| 19-12-2024 | $154.09 | $153.74 | $155.28 | $151.86 | 1,721,800 |
| 18-12-2024 | $158.36 | $169.21 | $170.30 | $158.12 | 2,380,000 |
| 17-12-2024 | $170.88 | $169.13 | $171.54 | $168.47 | 1,104,700 |
| 16-12-2024 | $165.32 | $165.40 | $166.16 | $164.72 | 1,058,500 |
| 13-12-2024 | $163.22 | $163.10 | $163.71 | $162.13 | 1,078,900 |
| 12-12-2024 | $164.17 | $165.97 | $166.34 | $163.65 | 1,425,200 |
| 11-12-2024 | $166.31 | $163.70 | $166.93 | $163.65 | 1,374,300 |
| 10-12-2024 | $160.81 | $162.70 | $162.87 | $159.68 | 2,330,600 |
| 09-12-2024 | $163.42 | $163.58 | $164.17 | $162.79 | 1,158,200 |
| 06-12-2024 | $167.55 | $168.18 | $169.54 | $167.50 | 1,016,400 |
| 05-12-2024 | $160.08 | $160.00 | $161.91 | $159.91 | 1,838,300 |
| 04-12-2024 | $159.63 | $160.94 | $161.35 | $158.36 | 1,992,200 |
| 03-12-2024 | $157.47 | $156.74 | $157.85 | $156.23 | 1,973,000 |
| 02-12-2024 | $158.67 | $157.56 | $159.57 | $157.25 | 3,234,700 |
| 29-11-2024 | $161.84 | $161.62 | $162.99 | $161.37 | 2,078,500 |
| 28-11-2024 | $158.27 | $158.17 | $158.86 | $158.13 | 239,000 |
| 27-11-2024 | $157.80 | $156.80 | $157.82 | $155.76 | 1,254,100 |
| 26-11-2024 | $157.67 | $159.10 | $160.34 | $157.40 | 3,548,200 |
| 25-11-2024 | $155.26 | $154.93 | $157.17 | $153.40 | 2,976,400 |
| 22-11-2024 | $149.48 | $149.21 | $149.80 | $148.94 | 1,067,900 |
| 21-11-2024 | $148.81 | $149.88 | $150.20 | $148.22 | 1,473,800 |
| 20-11-2024 | $145.34 | $145.49 | $145.63 | $143.76 | 999,800 |
| 19-11-2024 | $145.99 | $146.57 | $147.18 | $145.71 | 1,306,800 |
| 18-11-2024 | $148.49 | $151.22 | $151.48 | $148.39 | 1,434,500 |
| 15-11-2024 | $152.87 | $151.56 | $153.36 | $150.42 | 1,215,600 |
| 14-11-2024 | $153.43 | $154.76 | $155.50 | $153.26 | 1,447,400 |
| 13-11-2024 | $161.20 | $157.63 | $161.86 | $156.16 | 2,378,900 |
| 12-11-2024 | $152.26 | $157.34 | $159.50 | $150.89 | 2,704,900 |
| 11-11-2024 | $125.37 | $128.09 | $128.20 | $124.73 | 2,087,600 |
Graphs are not available, please refer to the detailed table