Quotes and Market Data
Find a quote
SHOPIFY INC
164.48 Down -10.49 (-6.38 %)
Delayed : 2025/02/21 16:15:21
- Previous close $174.97
- Opening $177.51
- Price Ask $164.20
- Price Bid $164.20
- Size Bid 5
- Size Ask 2
- Today High $177.88
- Today Low $164.08
- 52 Weeks High $183.53
- 52 Weeks Low $72.36
- Volume 2,085,926
Fundamentals
- P/E Ratio : 74.51
- Earnings/Share : 16.93
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 212,972.11
- Shares Out (M) : 1,294.82
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $164.48 | Up $0.04 | $164.48 | $164.48 | 383,200 |
| 03:59 PM | $164.44 | Up $0.24 | $164.45 | $164.08 | 50,200 |
| 03:58 PM | $164.20 | Down $ -0.01 | $164.31 | $164.18 | 23,700 |
| 03:57 PM | $164.21 | Down $ -0.06 | $164.30 | $164.18 | 14,300 |
| 03:56 PM | $164.27 | Down $ -0.37 | $164.64 | $164.23 | 16,500 |
| 03:55 PM | $164.64 | Up $0.14 | $164.74 | $164.43 | 16,800 |
| 03:54 PM | $164.50 | Up $0.16 | $164.51 | $164.17 | 17,700 |
| 03:53 PM | $164.34 | Down $ -0.16 | $164.54 | $164.29 | 19,900 |
| 03:52 PM | $164.50 | Down $ -0.05 | $164.67 | $164.44 | 17,700 |
| 03:51 PM | $164.55 | Down $ -0.18 | $164.71 | $164.50 | 15,900 |
| 03:50 PM | $164.73 | Up $0.16 | $164.98 | $164.61 | 26,900 |
| 03:49 PM | $164.57 | Down $ -0.27 | $164.96 | $164.55 | 13,000 |
| 03:48 PM | $164.84 | Up $0.02 | $164.92 | $164.77 | 12,400 |
| 03:47 PM | $164.82 | Up $0.27 | $164.89 | $164.53 | 11,800 |
| 03:46 PM | $164.55 | Up $0.00 | $164.62 | $164.54 | 5,600 |
| 03:45 PM | $164.55 | Down $ -0.08 | $164.62 | $164.45 | 7,200 |
| 03:44 PM | $164.63 | Down $ -0.07 | $164.83 | $164.57 | 7,000 |
| 03:43 PM | $164.70 | Down $ -0.10 | $164.91 | $164.70 | 6,200 |
| 03:42 PM | $164.80 | Down $ -0.28 | $165.08 | $164.80 | 16,900 |
| 03:41 PM | $165.09 | Down $ -0.36 | $165.43 | $165.08 | 7,800 |
| 03:40 PM | $165.45 | Up $0.01 | $165.53 | $165.35 | 3,600 |
| 03:39 PM | $165.44 | Up $0.18 | $165.56 | $165.21 | 10,300 |
| 03:38 PM | $165.26 | Down $ -0.14 | $165.47 | $165.20 | 10,600 |
| 03:37 PM | $165.40 | Down $ -0.15 | $165.47 | $165.32 | 10,200 |
| 03:36 PM | $165.55 | Up $0.17 | $165.55 | $165.38 | 5,900 |
| 03:35 PM | $165.38 | Down $ -0.09 | $165.55 | $165.34 | 5,500 |
| 03:34 PM | $165.47 | Down $ -0.02 | $165.61 | $165.47 | 6,200 |
| 03:33 PM | $165.49 | Down $ -0.25 | $165.72 | $165.45 | 11,600 |
| 03:32 PM | $165.74 | Up $0.04 | $165.75 | $165.58 | 4,000 |
| 03:31 PM | $165.70 | Down $ -0.56 | $166.23 | $165.70 | 8,600 |
| 03:30 PM | $166.26 | Up $0.24 | $166.26 | $165.99 | 12,600 |
| 03:29 PM | $166.02 | Down $ -0.11 | $166.17 | $166.02 | 3,900 |
| 03:28 PM | $166.14 | Up $0.01 | $166.15 | $166.12 | 2,600 |
| 03:27 PM | $166.12 | Up $0.08 | $166.14 | $165.94 | 6,200 |
| 03:26 PM | $166.04 | Up $0.11 | $166.10 | $165.92 | 4,800 |
| 03:25 PM | $165.93 | Up $0.01 | $165.95 | $165.78 | 7,000 |
| 03:24 PM | $165.92 | Down $ -0.02 | $166.00 | $165.87 | 3,100 |
| 03:23 PM | $165.94 | Up $0.10 | $165.94 | $165.75 | 1,600 |
| 03:22 PM | $165.84 | Up $0.07 | $165.96 | $165.72 | 4,900 |
| 03:21 PM | $165.77 | Up $0.33 | $165.86 | $165.43 | 4,700 |
| 03:20 PM | $165.44 | Down $ -0.12 | $165.63 | $165.44 | 2,800 |
| 03:19 PM | $165.56 | Down $ -0.25 | $165.79 | $165.55 | 5,800 |
| 03:18 PM | $165.81 | Up $0.27 | $166.00 | $165.59 | 10,700 |
| 03:17 PM | $165.54 | Down $ -0.27 | $165.86 | $165.54 | 3,700 |
| 03:16 PM | $165.81 | Up $0.01 | $165.86 | $165.78 | 1,600 |
| 03:15 PM | $165.80 | Down $ -0.41 | $166.25 | $165.80 | 5,500 |
| 03:14 PM | $166.21 | Down $ -0.14 | $166.28 | $166.09 | 2,500 |
| 03:13 PM | $166.35 | Up $0.19 | $166.36 | $166.21 | 3,800 |
| 03:12 PM | $166.16 | Up $0.13 | $166.16 | $165.96 | 6,600 |
| 03:11 PM | $166.03 | Up $0.11 | $166.03 | $165.91 | 2,600 |
| 03:10 PM | $165.92 | Down $ -0.37 | $166.28 | $165.92 | 3,000 |
| 03:09 PM | $166.29 | Down $ -0.20 | $166.40 | $166.29 | 1,600 |
| 03:08 PM | $166.49 | Down $ -0.35 | $166.84 | $166.47 | 6,400 |
| 03:07 PM | $166.85 | Up $0.03 | $166.86 | $166.78 | 3,500 |
| 03:06 PM | $166.82 | Up $0.07 | $166.82 | $166.78 | 400 |
| 03:05 PM | $166.75 | Up $0.01 | $166.75 | $166.64 | 5,400 |
| 03:04 PM | $166.74 | Down $ -0.03 | $166.79 | $166.66 | 3,100 |
| 03:03 PM | $166.77 | Up $0.04 | $166.78 | $166.63 | 3,700 |
| 03:02 PM | $166.73 | Down $ -0.04 | $166.79 | $166.63 | 2,700 |
| 03:01 PM | $166.77 | Up $0.00 | $166.88 | $166.75 | 1,300 |
| 03:00 PM | $166.77 | Up $0.18 | $166.90 | $166.53 | 4,100 |
| 02:59 PM | $166.59 | Down $ -0.01 | $166.61 | $166.48 | 1,800 |
| 02:58 PM | $166.60 | Up $0.14 | $166.65 | $166.48 | 2,700 |
| 02:57 PM | $166.46 | Down $ -0.04 | $166.53 | $166.37 | 4,100 |
| 02:56 PM | $166.50 | Up $0.10 | $166.56 | $166.44 | 2,100 |
| 02:55 PM | $166.40 | Up $0.24 | $166.48 | $166.19 | 4,300 |
| 02:54 PM | $166.17 | Up $0.06 | $166.19 | $166.06 | 7,500 |
| 02:53 PM | $166.10 | Up $0.33 | $166.10 | $165.83 | 8,900 |
| 02:52 PM | $165.77 | Up $0.00 | $165.79 | $165.68 | 2,300 |
| 02:51 PM | $165.77 | Up $0.15 | $165.83 | $165.68 | 6,100 |
| 02:50 PM | $165.62 | Up $0.08 | $165.66 | $165.50 | 4,300 |
| 02:49 PM | $165.54 | Up $0.34 | $165.54 | $165.27 | 7,900 |
| 02:48 PM | $165.20 | Up $0.01 | $165.25 | $165.17 | 6,900 |
| 02:47 PM | $165.19 | Down $ -0.05 | $165.28 | $165.12 | 3,800 |
| 02:46 PM | $165.24 | Up $0.00 | $165.31 | $165.23 | 400 |
| 02:45 PM | $165.24 | Down $ -0.01 | $165.31 | $165.12 | 2,200 |
| 02:44 PM | $165.25 | Up $0.05 | $165.31 | $165.15 | 3,100 |
| 02:43 PM | $165.20 | Down $ -0.04 | $165.28 | $165.20 | 900 |
| 02:42 PM | $165.24 | Down $ -0.02 | $165.28 | $165.18 | 1,400 |
| 02:41 PM | $165.26 | Down $ -0.01 | $165.37 | $165.23 | 3,900 |
| 02:40 PM | $165.27 | Down $ -0.11 | $165.40 | $165.15 | 3,900 |
| 02:39 PM | $165.38 | Up $0.00 | $165.47 | $165.26 | 5,100 |
| 02:38 PM | $165.38 | Down $ -0.46 | $165.80 | $165.31 | 3,400 |
| 02:37 PM | $165.84 | Down $ -0.07 | $165.85 | $165.74 | 2,100 |
| 02:36 PM | $165.91 | Down $ -0.05 | $165.96 | $165.80 | 2,800 |
| 02:35 PM | $165.96 | Down $ -0.10 | $166.03 | $165.92 | 1,800 |
| 02:34 PM | $166.06 | Up $0.00 | $166.16 | $165.89 | 2,400 |
| 02:33 PM | $166.06 | Up $0.18 | $166.25 | $165.94 | 6,200 |
| 02:32 PM | $165.88 | Down $ -0.12 | $166.02 | $165.86 | 2,500 |
| 02:31 PM | $166.00 | Up $0.07 | $166.00 | $165.86 | 2,200 |
| 02:30 PM | $165.93 | Up $0.17 | $165.93 | $165.79 | 2,100 |
| 02:29 PM | $165.76 | Up $0.11 | $165.76 | $165.50 | 3,500 |
| 02:28 PM | $165.65 | Down $ -0.19 | $165.93 | $165.65 | 2,500 |
| 02:27 PM | $165.84 | Down $ -0.21 | $166.20 | $165.84 | 10,400 |
| 02:26 PM | $166.05 | Down $ -0.28 | $166.32 | $166.05 | 1,500 |
| 02:25 PM | $166.33 | Down $ -0.11 | $166.36 | $166.33 | 1,100 |
| 02:24 PM | $166.44 | Up $0.12 | $166.44 | $166.24 | 2,100 |
| 02:23 PM | $166.32 | Down $ -0.01 | $166.32 | $166.24 | 2,700 |
| 02:22 PM | $166.33 | Down $ -0.12 | $166.45 | $166.22 | 7,100 |
| 02:21 PM | $166.45 | Down $ -0.11 | $166.59 | $166.45 | 2,700 |
| 02:20 PM | $166.56 | Down $ -0.32 | $166.87 | $166.56 | 3,600 |
| 02:19 PM | $166.88 | Down $ -0.30 | $167.08 | $166.88 | 2,000 |
| 02:18 PM | $167.18 | Up $0.11 | $167.18 | $167.15 | 2,100 |
| 02:16 PM | $167.07 | Down $ -0.07 | $167.08 | $166.84 | 3,800 |
| 02:16 PM | $167.07 | Up $0.00 | $167.08 | $166.84 | 0 |
| 02:15 PM | $167.14 | Up $0.01 | $167.14 | $167.07 | 900 |
| 02:14 PM | $167.13 | Up $0.02 | $167.24 | $167.01 | 2,100 |
| 02:13 PM | $167.11 | Up $0.16 | $167.11 | $166.94 | 6,000 |
| 02:12 PM | $166.95 | Down $ -0.09 | $167.28 | $166.94 | 5,400 |
| 02:11 PM | $167.04 | Down $ -0.16 | $167.20 | $167.03 | 3,600 |
| 02:10 PM | $167.20 | Up $0.02 | $167.21 | $167.13 | 1,000 |
| 02:09 PM | $167.18 | Up $0.14 | $167.18 | $166.96 | 1,800 |
| 02:08 PM | $167.04 | Down $ -0.07 | $167.20 | $167.04 | 3,000 |
| 02:07 PM | $167.11 | Up $0.05 | $167.15 | $167.02 | 1,600 |
| 02:06 PM | $167.06 | Up $0.06 | $167.16 | $167.00 | 3,300 |
| 02:05 PM | $167.00 | Up $0.02 | $167.02 | $166.75 | 20,100 |
| 02:04 PM | $166.98 | Up $0.02 | $167.01 | $166.94 | 1,800 |
| 02:03 PM | $166.96 | Down $ -0.05 | $166.99 | $166.82 | 7,400 |
| 02:02 PM | $167.01 | Up $0.03 | $167.04 | $166.91 | 3,800 |
| 02:01 PM | $166.98 | Down $ -0.11 | $167.12 | $166.89 | 4,500 |
| 02:00 PM | $167.09 | Down $ -0.06 | $167.09 | $167.00 | 2,000 |
| 01:59 PM | $167.15 | Up $0.30 | $167.15 | $166.70 | 8,700 |
| 01:58 PM | $166.85 | Up $0.03 | $166.92 | $166.80 | 4,000 |
| 01:57 PM | $166.82 | Up $0.07 | $166.88 | $166.78 | 1,600 |
| 01:56 PM | $166.75 | Down $ -0.05 | $166.81 | $166.69 | 4,700 |
| 01:55 PM | $166.80 | Up $0.05 | $166.83 | $166.65 | 5,500 |
| 01:54 PM | $166.75 | Up $0.03 | $166.75 | $166.67 | 700 |
| 01:53 PM | $166.72 | Up $0.16 | $166.75 | $166.51 | 3,600 |
| 01:52 PM | $166.56 | Up $0.15 | $166.58 | $166.40 | 4,300 |
| 01:51 PM | $166.41 | Up $0.19 | $166.42 | $166.23 | 5,300 |
| 01:50 PM | $166.22 | Down $ -0.17 | $166.39 | $166.22 | 3,200 |
| 01:49 PM | $166.39 | Up $0.02 | $166.47 | $166.35 | 2,900 |
| 01:48 PM | $166.37 | Down $ -0.17 | $166.61 | $166.37 | 3,900 |
| 01:47 PM | $166.54 | Down $ -0.23 | $166.88 | $166.54 | 2,500 |
| 01:46 PM | $166.77 | Down $ -0.08 | $166.91 | $166.77 | 2,300 |
| 01:45 PM | $166.85 | Up $0.05 | $166.85 | $166.76 | 600 |
| 01:44 PM | $166.80 | Down $ -0.09 | $166.92 | $166.77 | 1,200 |
| 01:43 PM | $166.89 | Up $0.06 | $166.90 | $166.74 | 2,800 |
| 01:42 PM | $166.83 | Up $0.08 | $166.93 | $166.78 | 1,400 |
| 01:41 PM | $166.75 | Down $ -0.25 | $167.02 | $166.75 | 2,400 |
| 01:40 PM | $167.00 | Up $0.11 | $167.09 | $166.95 | 1,500 |
| 01:39 PM | $166.89 | Down $ -0.28 | $167.15 | $166.89 | 3,500 |
| 01:38 PM | $167.17 | Down $ -0.07 | $167.37 | $167.11 | 3,600 |
| 01:37 PM | $167.24 | Up $0.26 | $167.24 | $167.02 | 4,100 |
| 01:36 PM | $166.98 | Down $ -0.02 | $167.14 | $166.98 | 3,500 |
| 01:35 PM | $167.00 | Down $ -0.12 | $167.12 | $166.96 | 6,100 |
| 01:34 PM | $167.12 | Up $0.12 | $167.16 | $166.90 | 2,200 |
| 01:33 PM | $167.00 | Up $0.20 | $167.14 | $166.80 | 3,200 |
| 01:32 PM | $166.80 | Up $0.05 | $166.93 | $166.73 | 7,700 |
| 01:31 PM | $166.75 | Up $0.22 | $166.92 | $166.59 | 3,200 |
| 01:30 PM | $166.53 | Down $ -0.10 | $166.68 | $166.53 | 2,500 |
| 01:29 PM | $166.63 | Up $0.15 | $166.63 | $166.46 | 5,000 |
| 01:28 PM | $166.48 | Down $ -0.41 | $166.95 | $166.44 | 9,900 |
| 01:27 PM | $166.89 | Down $ -0.07 | $167.02 | $166.83 | 6,900 |
| 01:26 PM | $166.96 | Down $ -0.10 | $167.04 | $166.96 | 1,200 |
| 01:25 PM | $167.06 | Down $ -0.04 | $167.10 | $166.93 | 4,000 |
| 01:24 PM | $167.10 | Down $ -0.41 | $167.46 | $167.10 | 3,000 |
| 01:23 PM | $167.51 | Down $ -0.07 | $167.66 | $167.49 | 4,600 |
| 01:22 PM | $167.58 | Up $0.03 | $167.58 | $167.56 | 300 |
| 01:21 PM | $167.55 | Up $0.07 | $167.68 | $167.42 | 4,500 |
| 01:20 PM | $167.48 | Up $0.00 | $167.57 | $167.48 | 900 |
| 01:19 PM | $167.48 | Down $ -0.17 | $167.58 | $167.41 | 3,000 |
| 01:18 PM | $167.65 | Down $ -0.27 | $167.84 | $167.65 | 3,000 |
| 01:17 PM | $167.92 | Down $ -0.01 | $168.00 | $167.79 | 2,100 |
| 01:16 PM | $167.93 | Down $ -0.05 | $168.08 | $167.93 | 3,000 |
| 01:15 PM | $167.98 | Up $0.20 | $167.98 | $167.83 | 4,900 |
| 01:14 PM | $167.78 | Up $0.13 | $167.85 | $167.58 | 4,100 |
| 01:13 PM | $167.65 | Up $0.34 | $167.65 | $167.32 | 5,600 |
| 01:12 PM | $167.31 | Down $ -0.29 | $167.61 | $167.31 | 7,500 |
| 01:11 PM | $167.60 | Down $ -0.41 | $168.05 | $167.60 | 9,200 |
| 01:10 PM | $168.01 | Down $ -0.09 | $168.19 | $168.01 | 2,600 |
| 01:09 PM | $168.10 | Down $ -0.09 | $168.24 | $168.01 | 2,000 |
| 01:08 PM | $168.19 | Down $ -0.16 | $168.52 | $168.19 | 2,200 |
| 01:07 PM | $168.35 | Down $ -0.03 | $168.64 | $168.34 | 3,000 |
| 01:06 PM | $168.38 | Down $ -0.23 | $168.57 | $168.38 | 1,000 |
| 01:05 PM | $168.61 | Up $0.11 | $168.75 | $168.53 | 3,200 |
| 01:04 PM | $168.50 | Up $0.04 | $168.50 | $168.39 | 2,700 |
| 01:03 PM | $168.46 | Down $ -0.03 | $168.49 | $168.38 | 1,200 |
| 01:02 PM | $168.49 | Down $ -0.12 | $168.56 | $168.49 | 2,500 |
| 01:01 PM | $168.61 | Down $ -0.29 | $168.88 | $168.48 | 4,600 |
| 01:00 PM | $168.90 | Up $0.04 | $168.99 | $168.88 | 1,800 |
| 12:59 PM | $168.86 | Up $0.16 | $168.86 | $168.74 | 800 |
| 12:58 PM | $168.70 | Down $ -0.21 | $168.90 | $168.64 | 3,200 |
| 12:57 PM | $168.91 | Up $0.01 | $168.91 | $168.71 | 4,500 |
| 12:56 PM | $168.90 | Down $ -0.02 | $168.90 | $168.71 | 4,400 |
| 12:55 PM | $168.92 | Down $ -0.08 | $169.01 | $168.92 | 1,800 |
| 12:54 PM | $169.00 | Up $0.18 | $169.08 | $168.80 | 3,300 |
| 12:53 PM | $168.82 | Up $0.03 | $168.88 | $168.62 | 4,500 |
| 12:52 PM | $168.79 | Down $ -0.38 | $169.11 | $168.74 | 6,500 |
| 12:51 PM | $169.17 | Up $0.03 | $169.17 | $169.04 | 3,100 |
| 12:50 PM | $169.14 | Up $0.05 | $169.21 | $169.14 | 2,300 |
| 12:49 PM | $169.09 | Down $ -0.01 | $169.11 | $169.09 | 400 |
| 12:48 PM | $169.10 | Down $ -0.09 | $169.18 | $169.10 | 200 |
| 12:47 PM | $169.19 | Up $0.14 | $169.22 | $169.11 | 1,400 |
| 12:46 PM | $169.05 | Down $ -0.10 | $169.06 | $168.97 | 2,400 |
| 12:45 PM | $169.15 | Down $ -0.19 | $169.35 | $169.14 | 1,400 |
| 12:44 PM | $169.34 | Up $0.13 | $169.34 | $169.21 | 700 |
| 12:43 PM | $169.21 | Up $0.25 | $169.21 | $168.94 | 2,000 |
| 12:42 PM | $168.96 | Up $0.19 | $169.00 | $168.85 | 2,400 |
| 12:41 PM | $168.77 | Up $0.02 | $169.05 | $168.76 | 4,800 |
| 12:40 PM | $168.75 | Down $ -0.42 | $169.20 | $168.75 | 4,400 |
| 12:39 PM | $169.17 | Down $ -0.09 | $169.29 | $169.17 | 1,100 |
| 12:38 PM | $169.26 | Up $0.26 | $169.71 | $169.00 | 13,400 |
| 12:37 PM | $169.00 | Down $ -0.44 | $169.45 | $169.00 | 12,600 |
| 12:36 PM | $169.44 | Up $0.13 | $169.55 | $169.28 | 5,300 |
| 12:35 PM | $169.31 | Down $ -0.29 | $169.56 | $169.31 | 2,800 |
| 12:34 PM | $169.60 | Down $ -0.24 | $169.76 | $169.60 | 800 |
| 12:33 PM | $169.84 | Up $0.06 | $169.84 | $169.84 | 100 |
| 12:32 PM | $169.78 | Up $0.18 | $169.78 | $169.60 | 900 |
| 12:31 PM | $169.60 | Down $ -0.45 | $169.97 | $169.60 | 2,500 |
| 12:30 PM | $170.05 | Down $ -0.02 | $170.05 | $169.96 | 900 |
| 12:29 PM | $170.07 | Up $0.11 | $170.07 | $169.95 | 2,200 |
| 12:28 PM | $169.96 | Up $0.08 | $169.99 | $169.78 | 2,000 |
| 12:27 PM | $169.88 | Down $ -0.07 | $170.00 | $169.78 | 3,900 |
| 12:26 PM | $169.95 | Up $0.07 | $170.00 | $169.68 | 4,800 |
| 12:25 PM | $169.88 | Up $0.23 | $169.88 | $169.65 | 2,400 |
| 12:24 PM | $169.65 | Up $0.05 | $169.65 | $169.39 | 5,100 |
| 12:23 PM | $169.60 | Up $0.01 | $169.68 | $169.41 | 4,500 |
| 12:22 PM | $169.59 | Down $ -0.18 | $169.69 | $169.59 | 1,500 |
| 12:21 PM | $169.77 | Up $0.27 | $169.77 | $169.54 | 1,300 |
| 12:20 PM | $169.51 | Down $ -0.53 | $170.01 | $169.47 | 9,000 |
| 12:19 PM | $170.04 | Down $ -0.01 | $170.08 | $169.95 | 4,800 |
| 12:18 PM | $170.05 | Down $ -0.10 | $170.18 | $170.05 | 1,200 |
| 12:17 PM | $170.15 | Up $0.02 | $170.16 | $170.07 | 5,400 |
| 12:16 PM | $170.13 | Down $ -0.04 | $170.13 | $170.13 | 500 |
| 12:15 PM | $170.17 | Down $ -0.02 | $170.28 | $170.06 | 5,300 |
| 12:14 PM | $170.19 | Down $ -0.15 | $170.33 | $170.15 | 2,100 |
| 12:13 PM | $170.34 | Down $ -0.12 | $170.34 | $170.30 | 200 |
| 12:12 PM | $170.46 | Up $0.21 | $170.47 | $170.18 | 3,400 |
| 12:11 PM | $170.25 | Down $ -0.05 | $170.28 | $170.21 | 600 |
| 12:10 PM | $170.30 | Down $ -0.35 | $170.64 | $170.28 | 2,400 |
| 12:09 PM | $170.65 | Down $ -0.08 | $170.71 | $170.58 | 1,500 |
| 12:08 PM | $170.73 | Up $0.29 | $170.80 | $170.46 | 3,600 |
| 12:07 PM | $170.44 | Down $ -0.19 | $170.64 | $170.44 | 1,000 |
| 12:06 PM | $170.63 | Down $ -0.03 | $170.70 | $170.61 | 1,900 |
| 12:05 PM | $170.66 | Down $ -0.06 | $170.74 | $170.59 | 2,500 |
| 12:04 PM | $170.72 | Up $0.13 | $170.72 | $170.72 | 200 |
| 12:03 PM | $170.59 | Down $ -0.09 | $170.65 | $170.59 | 1,600 |
| 12:02 PM | $170.68 | Up $0.15 | $170.68 | $170.59 | 2,700 |
| 12:01 PM | $170.53 | Up $0.26 | $170.55 | $170.28 | 2,900 |
| 12:00 PM | $170.27 | Up $0.17 | $170.27 | $170.15 | 2,300 |
| 11:59 AM | $170.10 | Down $ -0.03 | $170.12 | $170.10 | 1,500 |
| 11:58 AM | $170.13 | Down $ -0.04 | $170.19 | $170.13 | 1,200 |
| 11:57 AM | $170.17 | Up $0.04 | $170.17 | $170.09 | 900 |
| 11:56 AM | $170.13 | Up $0.10 | $170.18 | $170.09 | 900 |
| 11:55 AM | $170.03 | Up $0.09 | $170.15 | $169.87 | 5,400 |
| 11:54 AM | $169.94 | Up $0.03 | $170.02 | $169.83 | 3,900 |
| 11:53 AM | $169.91 | Down $ -0.02 | $170.01 | $169.90 | 3,600 |
| 11:52 AM | $169.93 | Down $ -0.05 | $170.04 | $169.82 | 4,000 |
| 11:51 AM | $169.98 | Down $ -0.23 | $170.18 | $169.87 | 21,600 |
| 11:50 AM | $170.21 | Down $ -0.08 | $170.31 | $170.18 | 1,100 |
| 11:49 AM | $170.29 | Up $0.02 | $170.45 | $170.28 | 3,100 |
| 11:48 AM | $170.27 | Down $ -0.29 | $170.55 | $170.16 | 7,700 |
| 11:47 AM | $170.56 | Down $ -0.12 | $170.76 | $170.56 | 2,700 |
| 11:46 AM | $170.68 | Down $ -0.23 | $170.92 | $170.68 | 3,000 |
| 11:45 AM | $170.91 | Down $ -0.01 | $170.91 | $170.91 | 100 |
| 11:44 AM | $170.92 | Up $0.04 | $170.99 | $170.84 | 2,000 |
| 11:43 AM | $170.88 | Down $ -0.33 | $171.18 | $170.86 | 16,700 |
| 11:42 AM | $171.21 | Down $ -0.07 | $171.26 | $171.01 | 3,400 |
| 11:41 AM | $171.28 | Down $ -0.25 | $171.53 | $171.28 | 3,800 |
| 11:40 AM | $171.53 | Down $ -0.29 | $171.79 | $171.53 | 2,700 |
| 11:39 AM | $171.82 | Up $0.03 | $171.90 | $171.76 | 900 |
| 11:38 AM | $171.79 | Up $0.01 | $171.92 | $171.79 | 1,600 |
| 11:37 AM | $171.78 | Up $0.11 | $171.78 | $171.73 | 700 |
| 11:36 AM | $171.67 | Down $ -0.15 | $171.82 | $171.67 | 1,300 |
| 11:35 AM | $171.82 | Down $ -0.01 | $171.89 | $171.81 | 900 |
| 11:34 AM | $171.83 | Down $ -0.09 | $171.83 | $171.83 | 100 |
| 11:33 AM | $171.92 | Up $0.27 | $171.95 | $171.74 | 1,400 |
| 11:32 AM | $171.65 | Down $ -0.03 | $171.69 | $171.60 | 2,600 |
| 11:31 AM | $171.68 | Down $ -0.04 | $171.73 | $171.64 | 1,600 |
| 11:30 AM | $171.72 | Down $ -0.20 | $171.89 | $171.72 | 1,400 |
| 11:29 AM | $171.92 | Up $0.16 | $171.92 | $171.76 | 3,700 |
| 11:28 AM | $171.76 | Down $ -0.11 | $171.89 | $171.69 | 2,700 |
| 11:27 AM | $171.87 | Up $0.03 | $171.99 | $171.85 | 2,300 |
| 11:26 AM | $171.84 | Down $ -0.30 | $172.06 | $171.78 | 3,100 |
| 11:25 AM | $172.14 | Down $ -0.19 | $172.39 | $172.14 | 2,200 |
| 11:24 AM | $172.33 | Up $0.00 | $172.39 | $172.32 | 2,100 |
| 11:23 AM | $172.33 | Up $0.23 | $172.33 | $172.14 | 2,100 |
| 11:22 AM | $172.10 | Up $0.01 | $172.22 | $172.10 | 1,800 |
| 11:21 AM | $172.09 | Up $0.02 | $172.20 | $171.96 | 2,400 |
| 11:20 AM | $172.07 | Up $0.20 | $172.07 | $171.97 | 1,900 |
| 11:19 AM | $171.87 | Down $ -0.03 | $172.03 | $171.87 | 1,700 |
| 11:18 AM | $171.90 | Down $ -0.04 | $172.03 | $171.90 | 2,100 |
| 11:17 AM | $171.94 | Up $0.00 | $172.03 | $171.82 | 3,400 |
| 11:16 AM | $171.94 | Down $ -0.16 | $172.04 | $171.82 | 2,900 |
| 11:15 AM | $172.10 | Down $ -0.09 | $172.34 | $172.10 | 3,400 |
| 11:14 AM | $172.19 | Up $0.10 | $172.23 | $172.05 | 4,000 |
| 11:13 AM | $172.09 | Up $0.03 | $172.20 | $172.09 | 1,300 |
| 11:12 AM | $172.06 | Down $ -0.04 | $172.24 | $172.06 | 2,100 |
| 11:11 AM | $172.10 | Up $0.35 | $172.10 | $171.86 | 1,300 |
| 11:10 AM | $171.75 | Down $ -0.19 | $171.88 | $171.75 | 1,000 |
| 11:09 AM | $171.94 | Up $0.00 | $172.03 | $171.78 | 2,100 |
| 11:08 AM | $171.94 | Down $ -0.12 | $172.11 | $171.94 | 1,800 |
| 11:07 AM | $172.06 | Up $0.07 | $172.15 | $171.98 | 1,900 |
| 11:06 AM | $171.99 | Up $0.01 | $172.01 | $171.99 | 600 |
| 11:05 AM | $171.98 | Down $ -0.02 | $172.09 | $171.96 | 4,500 |
| 11:04 AM | $172.00 | Down $ -0.08 | $172.00 | $171.90 | 1,300 |
| 11:03 AM | $172.08 | Up $0.11 | $172.08 | $171.84 | 4,300 |
| 11:02 AM | $171.97 | Down $ -0.03 | $172.04 | $171.80 | 5,100 |
| 11:01 AM | $172.00 | Down $ -0.14 | $172.12 | $171.99 | 1,800 |
| 11:00 AM | $172.14 | Up $0.49 | $172.30 | $172.13 | 2,800 |
| 10:59 AM | $171.65 | Up $0.00 | $171.71 | $171.59 | 400 |
| 10:58 AM | $171.65 | Up $0.19 | $171.65 | $171.37 | 1,600 |
| 10:57 AM | $171.46 | Up $0.16 | $171.46 | $171.15 | 2,100 |
| 10:56 AM | $171.30 | Down $ -0.18 | $171.41 | $171.30 | 2,400 |
| 10:55 AM | $171.48 | Down $ -0.07 | $171.70 | $171.48 | 1,100 |
| 10:54 AM | $171.55 | Up $0.05 | $171.63 | $171.49 | 2,000 |
| 10:53 AM | $171.50 | Up $0.00 | $171.50 | $171.48 | 400 |
| 10:52 AM | $171.50 | Up $0.14 | $171.50 | $171.44 | 1,800 |
| 10:51 AM | $171.36 | Up $0.13 | $171.38 | $171.36 | 200 |
| 10:50 AM | $171.23 | Down $ -0.07 | $171.44 | $171.20 | 2,700 |
| 10:49 AM | $171.30 | Down $ -0.18 | $171.66 | $171.21 | 3,900 |
| 10:48 AM | $171.48 | Down $ -0.18 | $171.60 | $171.46 | 2,700 |
| 10:47 AM | $171.66 | Down $ -0.16 | $171.82 | $171.66 | 1,300 |
| 10:46 AM | $171.82 | Up $0.22 | $171.83 | $171.64 | 1,300 |
| 10:45 AM | $171.60 | Up $0.34 | $171.61 | $171.17 | 4,500 |
| 10:44 AM | $171.26 | Up $0.09 | $171.26 | $171.11 | 3,400 |
| 10:43 AM | $171.17 | Down $ -0.45 | $171.71 | $171.17 | 13,200 |
| 10:42 AM | $171.62 | Down $ -0.36 | $172.03 | $171.62 | 4,300 |
| 10:40 AM | $171.98 | Up $0.11 | $171.98 | $171.93 | 500 |
| 10:40 AM | $171.98 | Up $0.00 | $171.98 | $171.93 | 0 |
| 10:39 AM | $171.87 | Down $ -0.13 | $171.96 | $171.85 | 700 |
| 10:38 AM | $172.00 | Up $0.12 | $172.11 | $171.80 | 2,800 |
| 10:37 AM | $171.88 | Down $ -0.07 | $171.97 | $171.71 | 2,600 |
| 10:36 AM | $171.95 | Up $0.08 | $172.13 | $171.95 | 3,200 |
| 10:35 AM | $171.87 | Down $ -0.13 | $172.09 | $171.75 | 26,800 |
| 10:34 AM | $172.00 | Up $0.34 | $172.15 | $171.66 | 2,800 |
| 10:33 AM | $171.66 | Down $ -0.09 | $171.99 | $171.58 | 5,700 |
| 10:32 AM | $171.75 | Down $ -0.46 | $172.08 | $171.62 | 20,000 |
| 10:31 AM | $172.21 | Up $0.08 | $172.30 | $172.09 | 2,600 |
| 10:30 AM | $172.13 | Down $ -0.13 | $172.27 | $172.12 | 3,100 |
| 10:29 AM | $172.26 | Down $ -0.37 | $172.71 | $172.24 | 7,900 |
| 10:28 AM | $172.63 | Down $ -0.58 | $173.16 | $172.63 | 10,400 |
| 10:27 AM | $173.21 | Down $ -0.49 | $173.47 | $173.21 | 2,800 |
| 10:26 AM | $173.70 | Up $0.14 | $173.70 | $173.40 | 9,400 |
| 10:25 AM | $173.56 | Down $ -0.05 | $173.77 | $173.56 | 2,200 |
| 10:24 AM | $173.61 | Down $ -0.16 | $173.81 | $173.61 | 5,000 |
| 10:23 AM | $173.77 | Down $ -0.16 | $174.00 | $173.77 | 1,300 |
| 10:22 AM | $173.93 | Up $0.13 | $173.93 | $173.65 | 2,100 |
| 10:21 AM | $173.80 | Down $ -0.50 | $174.22 | $173.78 | 4,000 |
| 10:20 AM | $174.30 | Up $0.07 | $174.30 | $174.09 | 800 |
| 10:19 AM | $174.23 | Down $ -0.31 | $174.35 | $174.23 | 600 |
| 10:18 AM | $174.54 | Up $0.41 | $174.56 | $174.21 | 2,400 |
| 10:17 AM | $174.13 | Down $ -0.15 | $174.25 | $174.12 | 1,100 |
| 10:16 AM | $174.28 | Down $ -0.08 | $174.31 | $174.25 | 1,200 |
| 10:15 AM | $174.36 | Up $0.05 | $174.38 | $174.19 | 1,400 |
| 10:14 AM | $174.31 | Up $0.39 | $174.31 | $173.84 | 3,500 |
| 10:13 AM | $173.92 | Down $ -0.20 | $174.22 | $173.92 | 1,000 |
| 10:12 AM | $174.12 | Up $0.02 | $174.15 | $173.74 | 2,700 |
| 10:11 AM | $174.10 | Up $0.21 | $174.10 | $173.90 | 3,000 |
| 10:10 AM | $173.89 | Up $0.13 | $173.89 | $173.70 | 3,600 |
| 10:09 AM | $173.76 | Up $0.06 | $173.77 | $173.64 | 900 |
| 10:08 AM | $173.70 | Up $0.28 | $173.70 | $173.41 | 1,400 |
| 10:07 AM | $173.42 | Down $ -0.24 | $173.62 | $173.28 | 3,400 |
| 10:06 AM | $173.66 | Down $ -0.13 | $174.07 | $173.66 | 4,900 |
| 10:05 AM | $173.79 | Up $0.11 | $173.79 | $173.63 | 2,700 |
| 10:04 AM | $173.68 | Down $ -0.27 | $173.99 | $173.67 | 12,000 |
| 10:03 AM | $173.95 | Down $ -0.42 | $174.29 | $173.95 | 2,400 |
| 10:02 AM | $174.37 | Up $0.50 | $174.61 | $173.89 | 4,300 |
| 10:01 AM | $173.87 | Up $0.00 | $173.87 | $173.50 | 1,400 |
| 10:00 AM | $173.87 | Down $ -0.06 | $173.87 | $173.48 | 5,700 |
| 09:59 AM | $173.93 | Down $ -0.02 | $174.03 | $173.82 | 2,700 |
| 09:58 AM | $173.95 | Down $ -0.04 | $173.95 | $173.95 | 200 |
| 09:57 AM | $173.99 | Up $0.24 | $174.00 | $173.72 | 3,300 |
| 09:56 AM | $173.75 | Down $ -0.77 | $174.26 | $173.75 | 7,800 |
| 09:55 AM | $174.52 | Up $0.05 | $174.52 | $174.43 | 600 |
| 09:54 AM | $174.47 | Down $ -0.14 | $174.48 | $174.28 | 3,400 |
| 09:53 AM | $174.61 | Up $0.21 | $174.62 | $174.36 | 1,400 |
| 09:52 AM | $174.40 | Down $ -0.10 | $174.50 | $174.36 | 400 |
| 09:51 AM | $174.50 | Up $0.01 | $174.50 | $174.50 | 100 |
| 09:50 AM | $174.49 | Up $0.07 | $174.56 | $174.20 | 3,400 |
| 09:49 AM | $174.42 | Down $ -0.22 | $174.79 | $174.42 | 2,000 |
| 09:48 AM | $174.64 | Down $ -0.45 | $175.16 | $174.64 | 3,400 |
| 09:47 AM | $175.09 | Up $0.09 | $175.14 | $174.90 | 2,900 |
| 09:46 AM | $175.00 | Up $0.05 | $175.10 | $174.82 | 1,900 |
| 09:45 AM | $174.95 | Up $0.42 | $175.10 | $174.60 | 3,800 |
| 09:44 AM | $174.53 | Up $0.00 | $174.68 | $174.53 | 700 |
| 09:43 AM | $174.53 | Up $0.62 | $174.60 | $173.92 | 6,600 |
| 09:42 AM | $173.91 | Down $ -0.12 | $174.17 | $173.75 | 3,500 |
| 09:41 AM | $174.03 | Up $0.02 | $174.20 | $173.75 | 1,200 |
| 09:40 AM | $174.01 | Down $ -0.18 | $174.27 | $174.00 | 5,300 |
| 09:39 AM | $174.19 | Down $ -0.08 | $174.33 | $174.00 | 900 |
| 09:38 AM | $174.27 | Up $0.34 | $174.31 | $173.89 | 4,100 |
| 09:37 AM | $173.93 | Down $ -0.44 | $174.52 | $173.75 | 4,700 |
| 09:36 AM | $174.37 | Down $ -0.90 | $175.21 | $174.37 | 4,800 |
| 09:35 AM | $175.27 | Down $ -0.69 | $175.78 | $175.02 | 2,600 |
| 09:34 AM | $175.96 | Down $ -0.29 | $176.11 | $175.66 | 4,800 |
| 09:33 AM | $176.25 | Up $0.91 | $176.41 | $175.57 | 4,300 |
| 09:32 AM | $175.34 | Up $0.65 | $175.56 | $174.43 | 7,100 |
| 09:31 AM | $174.69 | Down $ -2.09 | $176.88 | $174.69 | 12,700 |
| 09:30 AM | $176.78 | Up $1.81 | $177.88 | $176.43 | 35,600 |
| Previous close | $174.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-02-2025 | $164.48 | $170.15 | $170.80 | $164.08 | 1,512,000 |
| 20-02-2025 | $174.97 | $173.52 | $176.15 | $173.22 | 1,286,000 |
| 19-02-2025 | $181.67 | $180.68 | $182.30 | $179.59 | 1,340,200 |
| 18-02-2025 | $183.45 | $180.25 | $183.53 | $179.10 | 1,063,600 |
| 14-02-2025 | $181.92 | $181.18 | $182.15 | $180.20 | 824,300 |
| 13-02-2025 | $181.02 | $180.49 | $181.42 | $178.33 | 1,639,000 |
| 12-02-2025 | $172.08 | $172.31 | $174.99 | $171.98 | 1,573,700 |
| 11-02-2025 | $176.57 | $170.80 | $179.85 | $170.38 | 2,029,600 |
| 10-02-2025 | $171.55 | $173.27 | $174.12 | $170.50 | 1,517,100 |
| 07-02-2025 | $167.67 | $168.22 | $168.94 | $166.44 | 933,800 |
| 06-02-2025 | $169.97 | $172.29 | $172.40 | $167.33 | 1,341,600 |
| 05-02-2025 | $174.38 | $172.76 | $174.56 | $171.63 | 1,556,100 |
| 04-02-2025 | $170.73 | $170.65 | $172.25 | $169.59 | 896,700 |
| 03-02-2025 | $166.57 | $167.44 | $168.69 | $166.22 | 1,794,000 |
| 31-01-2025 | $169.61 | $174.77 | $174.77 | $169.14 | 1,822,600 |
| 30-01-2025 | $172.56 | $171.23 | $172.96 | $170.55 | 1,293,300 |
| 29-01-2025 | $168.46 | $166.99 | $168.58 | $165.74 | 1,008,800 |
| 28-01-2025 | $169.20 | $166.87 | $169.68 | $166.70 | 1,267,400 |
| 27-01-2025 | $154.35 | $154.59 | $155.32 | $152.60 | 656,200 |
| 24-01-2025 | $154.47 | $155.20 | $156.26 | $154.02 | 1,052,200 |
| 23-01-2025 | $152.66 | $151.42 | $152.97 | $151.36 | 873,800 |
| 22-01-2025 | $153.03 | $153.67 | $154.04 | $151.90 | 927,500 |
| 21-01-2025 | $152.43 | $152.08 | $153.09 | $151.40 | 1,123,000 |
| 20-01-2025 | $149.52 | $149.47 | $149.76 | $148.48 | 291,800 |
| 17-01-2025 | $149.55 | $151.37 | $151.68 | $149.05 | 2,255,700 |
| 16-01-2025 | $149.01 | $150.78 | $151.31 | $148.47 | 832,000 |
| 15-01-2025 | $149.42 | $147.90 | $150.18 | $147.50 | 933,000 |
| 14-01-2025 | $145.82 | $145.58 | $147.56 | $144.80 | 1,472,700 |
| 13-01-2025 | $146.47 | $143.10 | $146.60 | $142.77 | 1,284,100 |
| 10-01-2025 | $149.72 | $147.06 | $149.99 | $147.00 | 1,516,000 |
Graphs are not available, please refer to the detailed table