Quotes and Market Data
Find a quote
SHOPIFY INC
213.52 Down -6.81 (-3.19 %)
Delayed : 2025/11/07 15:35:46
- Previous close $220.33
- Opening $215.41
- Price Ask $213.51
- Price Bid $213.51
- Size Bid 1
- Size Ask 1
- Today High $216.09
- Today Low $206.75
- 52 Weeks High $253.10
- 52 Weeks Low $99.32
- Volume 1,141,964
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:35 PM | $213.46 | Up $0.09 | $213.60 | $213.38 | 2,000 |
| 03:34 PM | $213.37 | Up $0.01 | $213.51 | $213.32 | 4,600 |
| 03:33 PM | $213.36 | Down $ -0.16 | $213.62 | $213.36 | 1,500 |
| 03:32 PM | $213.52 | Up $0.08 | $213.59 | $213.40 | 4,300 |
| 03:31 PM | $213.44 | Down $ -0.36 | $213.85 | $213.44 | 1,700 |
| 03:30 PM | $213.80 | Up $0.61 | $213.84 | $213.20 | 5,000 |
| 03:29 PM | $213.19 | Down $ -0.22 | $213.53 | $213.12 | 4,600 |
| 03:28 PM | $213.41 | Down $ -0.01 | $213.47 | $213.37 | 600 |
| 03:27 PM | $213.42 | Up $0.34 | $213.42 | $212.97 | 1,800 |
| 03:26 PM | $213.08 | Down $ -0.07 | $213.13 | $212.92 | 2,000 |
| 03:25 PM | $213.15 | Down $ -0.14 | $213.29 | $213.00 | 2,900 |
| 03:24 PM | $213.29 | Down $ -0.14 | $213.40 | $213.29 | 2,300 |
| 03:23 PM | $213.43 | Up $0.06 | $213.44 | $213.29 | 1,300 |
| 03:22 PM | $213.37 | Down $ -0.24 | $213.58 | $213.37 | 1,700 |
| 03:21 PM | $213.61 | Down $ -0.01 | $213.61 | $213.33 | 3,200 |
| 03:20 PM | $213.62 | Down $ -0.61 | $214.11 | $213.62 | 1,600 |
| 03:19 PM | $214.23 | Up $0.14 | $214.23 | $214.00 | 1,200 |
| 03:18 PM | $214.09 | Down $ -0.51 | $214.54 | $214.09 | 2,400 |
| 03:17 PM | $214.60 | Down $ -0.06 | $214.73 | $214.60 | 1,000 |
| 03:16 PM | $214.66 | Down $ -0.27 | $214.89 | $214.66 | 3,700 |
| 03:15 PM | $214.93 | Down $ -0.42 | $215.33 | $214.93 | 2,100 |
| 03:14 PM | $215.35 | Down $ -0.16 | $215.48 | $215.35 | 900 |
| 03:13 PM | $215.51 | Down $ -0.12 | $215.64 | $215.51 | 1,000 |
| 03:12 PM | $215.63 | Up $0.06 | $215.67 | $215.53 | 1,500 |
| 03:11 PM | $215.57 | Up $0.13 | $215.67 | $215.31 | 2,700 |
| 03:10 PM | $215.44 | Up $0.26 | $215.44 | $215.24 | 3,900 |
| 03:09 PM | $215.18 | Up $0.03 | $215.32 | $215.04 | 1,400 |
| 03:08 PM | $215.15 | Up $0.20 | $215.28 | $214.80 | 4,400 |
| 03:07 PM | $214.95 | Down $ -0.06 | $215.20 | $214.84 | 2,200 |
| 03:06 PM | $215.01 | Down $ -0.29 | $215.47 | $215.01 | 4,400 |
| 03:05 PM | $215.30 | Down $ -0.15 | $215.59 | $215.30 | 1,400 |
| 03:04 PM | $215.45 | Down $ -0.01 | $215.67 | $215.45 | 2,500 |
| 03:03 PM | $215.46 | Up $0.04 | $215.46 | $215.20 | 1,900 |
| 03:02 PM | $215.42 | Up $0.22 | $215.54 | $215.27 | 1,600 |
| 03:01 PM | $215.20 | Up $0.04 | $215.22 | $215.00 | 2,700 |
| 03:00 PM | $215.16 | Down $ -0.28 | $215.44 | $215.07 | 1,700 |
| 02:59 PM | $215.44 | Down $ -0.05 | $215.61 | $215.43 | 1,300 |
| 02:58 PM | $215.49 | Up $0.06 | $215.60 | $215.47 | 1,100 |
| 02:57 PM | $215.43 | Down $ -0.09 | $215.53 | $215.27 | 1,700 |
| 02:56 PM | $215.52 | Up $0.37 | $215.52 | $215.14 | 1,500 |
| 02:55 PM | $215.15 | Down $ -0.57 | $215.67 | $215.15 | 3,400 |
| 02:54 PM | $215.72 | Up $0.15 | $215.72 | $215.46 | 2,600 |
| 02:53 PM | $215.57 | Down $ -0.01 | $215.65 | $215.46 | 3,200 |
| 02:52 PM | $215.58 | Down $ -0.35 | $215.92 | $215.38 | 3,000 |
| 02:51 PM | $215.93 | Up $0.16 | $215.93 | $215.59 | 1,900 |
| 02:50 PM | $215.77 | Up $0.02 | $215.77 | $215.51 | 2,700 |
| 02:49 PM | $215.75 | Up $0.23 | $215.96 | $215.53 | 3,800 |
| 02:48 PM | $215.52 | Up $0.12 | $215.74 | $215.30 | 4,600 |
| 02:47 PM | $215.40 | Down $ -0.17 | $215.57 | $215.20 | 12,300 |
| 02:46 PM | $215.57 | Up $0.10 | $215.74 | $215.40 | 2,800 |
| 02:45 PM | $215.47 | Down $ -0.45 | $215.86 | $215.32 | 4,100 |
| 02:44 PM | $215.92 | Up $0.06 | $216.00 | $215.88 | 1,600 |
| 02:43 PM | $215.86 | Up $0.28 | $215.86 | $215.63 | 500 |
| 02:42 PM | $215.58 | Up $0.18 | $215.84 | $215.40 | 6,500 |
| 02:41 PM | $215.40 | Up $0.39 | $215.40 | $215.05 | 4,000 |
| 02:40 PM | $215.01 | Up $0.35 | $215.01 | $214.77 | 2,600 |
| 02:39 PM | $214.66 | Up $0.27 | $214.80 | $214.38 | 4,400 |
| 02:38 PM | $214.39 | Up $0.38 | $214.39 | $214.02 | 2,800 |
| 02:37 PM | $214.01 | Up $0.22 | $214.01 | $213.80 | 2,300 |
| 02:36 PM | $213.79 | Up $0.14 | $213.88 | $213.68 | 1,900 |
| 02:35 PM | $213.65 | Up $0.28 | $213.65 | $213.35 | 1,700 |
| 02:34 PM | $213.37 | Up $0.08 | $213.52 | $213.36 | 1,700 |
| 02:33 PM | $213.29 | Down $ -0.17 | $213.51 | $213.29 | 3,500 |
| 02:32 PM | $213.46 | Up $0.21 | $213.46 | $213.29 | 1,500 |
| 02:31 PM | $213.25 | Up $0.15 | $213.25 | $213.16 | 1,000 |
| 02:30 PM | $213.10 | Up $0.19 | $213.11 | $213.00 | 3,200 |
| 02:29 PM | $212.91 | Up $0.21 | $212.91 | $212.66 | 2,800 |
| 02:28 PM | $212.70 | Down $ -0.05 | $212.78 | $212.70 | 1,500 |
| 02:27 PM | $212.75 | Up $0.01 | $212.77 | $212.59 | 700 |
| 02:26 PM | $212.74 | Down $ -0.20 | $212.82 | $212.65 | 2,300 |
| 02:25 PM | $212.94 | Down $ -0.14 | $212.96 | $212.90 | 600 |
| 02:24 PM | $213.08 | Up $0.54 | $213.08 | $212.72 | 2,900 |
| 02:23 PM | $212.54 | Down $ -0.26 | $212.82 | $212.54 | 1,300 |
| 02:22 PM | $212.80 | Up $0.27 | $212.80 | $212.77 | 500 |
| 02:21 PM | $212.53 | Up $0.12 | $212.53 | $212.27 | 1,400 |
| 02:20 PM | $212.41 | Up $0.28 | $212.50 | $212.26 | 2,200 |
| 02:19 PM | $212.13 | Down $ -0.57 | $212.57 | $212.12 | 2,900 |
| 02:18 PM | $212.70 | Up $0.10 | $212.76 | $212.66 | 600 |
| 02:17 PM | $212.60 | Down $ -0.05 | $212.82 | $212.60 | 1,000 |
| 02:16 PM | $212.65 | Down $ -0.04 | $212.65 | $212.65 | 200 |
| 02:15 PM | $212.69 | Down $ -0.02 | $212.80 | $212.60 | 1,300 |
| 02:14 PM | $212.71 | Up $0.30 | $212.71 | $212.48 | 1,800 |
| 02:13 PM | $212.41 | Down $ -0.25 | $212.72 | $212.41 | 1,300 |
| 02:12 PM | $212.66 | Up $0.38 | $212.66 | $212.42 | 1,300 |
| 02:11 PM | $212.28 | Down $ -0.13 | $212.34 | $212.28 | 200 |
| 02:10 PM | $212.41 | Up $0.17 | $212.41 | $212.16 | 1,200 |
| 02:09 PM | $212.24 | Down $ -0.17 | $212.29 | $212.24 | 500 |
| 02:08 PM | $212.41 | Down $ -0.21 | $212.63 | $212.36 | 1,000 |
| 02:07 PM | $212.62 | Up $0.43 | $212.62 | $212.18 | 3,500 |
| 02:06 PM | $212.19 | Up $0.20 | $212.19 | $212.19 | 200 |
| 02:05 PM | $211.99 | Down $ -0.01 | $212.10 | $211.99 | 1,600 |
| 02:04 PM | $212.00 | Down $ -0.30 | $212.44 | $212.00 | 2,000 |
| 02:03 PM | $212.30 | Down $ -0.10 | $212.30 | $212.24 | 500 |
| 02:02 PM | $212.40 | Up $0.04 | $212.50 | $212.34 | 2,400 |
| 02:01 PM | $212.36 | Up $0.18 | $212.36 | $212.21 | 600 |
| 02:00 PM | $212.18 | Down $ -0.15 | $212.24 | $212.00 | 1,000 |
| 01:59 PM | $212.33 | Down $ -0.18 | $212.67 | $212.33 | 1,100 |
| 01:58 PM | $212.51 | Down $ -0.02 | $212.81 | $212.50 | 5,900 |
| 01:57 PM | $212.53 | Up $0.18 | $212.63 | $212.48 | 1,300 |
| 01:56 PM | $212.35 | Up $0.13 | $212.35 | $212.15 | 1,500 |
| 01:55 PM | $212.22 | Up $0.37 | $212.34 | $212.13 | 500 |
| 01:54 PM | $211.85 | Up $0.31 | $211.85 | $211.55 | 800 |
| 01:53 PM | $211.54 | Down $ -0.11 | $211.62 | $211.44 | 900 |
| 01:52 PM | $211.65 | Up $0.02 | $211.73 | $211.65 | 1,200 |
| 01:51 PM | $211.63 | Down $ -0.22 | $211.78 | $211.63 | 600 |
| 01:50 PM | $211.85 | Down $ -0.17 | $212.00 | $211.72 | 1,300 |
| 01:49 PM | $212.02 | Down $ -0.35 | $212.35 | $212.00 | 2,000 |
| 01:48 PM | $212.37 | Down $ -0.13 | $212.62 | $212.37 | 1,300 |
| 01:47 PM | $212.50 | Down $ -0.29 | $212.87 | $212.50 | 2,500 |
| 01:46 PM | $212.79 | Down $ -0.01 | $212.83 | $212.66 | 1,400 |
| 01:45 PM | $212.80 | Down $ -0.01 | $212.96 | $212.80 | 900 |
| 01:44 PM | $212.81 | Up $0.00 | $212.90 | $212.81 | 1,200 |
| 01:43 PM | $212.81 | Down $ -0.24 | $213.00 | $212.81 | 1,000 |
| 01:42 PM | $213.05 | Up $0.25 | $213.05 | $212.81 | 900 |
| 01:41 PM | $212.80 | Down $ -0.01 | $212.80 | $212.70 | 1,000 |
| 01:40 PM | $212.81 | Up $0.07 | $213.00 | $212.66 | 1,200 |
| 01:39 PM | $212.74 | Up $0.32 | $212.83 | $212.36 | 1,700 |
| 01:38 PM | $212.42 | Up $0.06 | $212.42 | $212.32 | 1,400 |
| 01:37 PM | $212.36 | Up $0.31 | $212.36 | $212.23 | 400 |
| 01:36 PM | $212.05 | Down $ -0.21 | $212.33 | $212.05 | 300 |
| 01:35 PM | $212.26 | Up $0.06 | $212.32 | $212.20 | 1,100 |
| 01:34 PM | $212.20 | Down $ -0.33 | $212.59 | $212.20 | 1,000 |
| 01:33 PM | $212.53 | Down $ -0.01 | $212.61 | $212.35 | 3,200 |
| 01:32 PM | $212.54 | Down $ -0.60 | $212.82 | $212.46 | 3,400 |
| 01:31 PM | $213.14 | Up $0.33 | $213.14 | $212.82 | 3,100 |
| 01:30 PM | $212.81 | Down $ -0.01 | $212.81 | $212.65 | 1,000 |
| 01:29 PM | $212.82 | Up $0.14 | $212.82 | $212.64 | 900 |
| 01:28 PM | $212.68 | Up $0.00 | $212.77 | $212.68 | 1,000 |
| 01:27 PM | $212.68 | Down $ -0.07 | $212.84 | $212.63 | 2,200 |
| 01:26 PM | $212.75 | Up $0.03 | $212.85 | $212.75 | 1,600 |
| 01:25 PM | $212.72 | Up $0.32 | $212.85 | $212.50 | 1,100 |
| 01:24 PM | $212.40 | Up $0.32 | $212.47 | $212.09 | 1,500 |
| 01:23 PM | $212.08 | Up $0.18 | $212.08 | $211.90 | 1,800 |
| 01:22 PM | $211.90 | Up $0.09 | $212.07 | $211.85 | 2,100 |
| 01:21 PM | $211.81 | Up $0.09 | $211.85 | $211.75 | 700 |
| 01:20 PM | $211.72 | Down $ -0.18 | $211.95 | $211.72 | 2,100 |
| 01:19 PM | $211.90 | Up $0.30 | $211.90 | $211.54 | 3,900 |
| 01:18 PM | $211.60 | Up $0.60 | $211.60 | $211.16 | 2,800 |
| 01:17 PM | $211.00 | Down $ -0.31 | $211.43 | $211.00 | 2,200 |
| 01:16 PM | $211.31 | Down $ -0.05 | $211.47 | $211.20 | 1,000 |
| 01:15 PM | $211.36 | Up $0.05 | $211.40 | $211.26 | 600 |
| 01:14 PM | $211.31 | Down $ -0.02 | $211.36 | $211.31 | 500 |
| 01:13 PM | $211.33 | Up $0.41 | $211.33 | $210.96 | 2,000 |
| 01:12 PM | $210.92 | Down $ -0.21 | $211.18 | $210.67 | 2,700 |
| 01:11 PM | $211.13 | Down $ -0.15 | $211.20 | $211.00 | 1,600 |
| 01:10 PM | $211.28 | Up $0.10 | $211.28 | $211.15 | 600 |
| 01:09 PM | $211.18 | Down $ -0.13 | $211.33 | $211.17 | 500 |
| 01:08 PM | $211.31 | Up $0.35 | $211.31 | $211.00 | 1,200 |
| 01:07 PM | $210.96 | Down $ -0.35 | $211.25 | $210.96 | 3,600 |
| 01:06 PM | $211.31 | Up $0.18 | $211.31 | $211.14 | 400 |
| 01:05 PM | $211.13 | Down $ -0.20 | $211.18 | $211.00 | 1,100 |
| 01:04 PM | $211.33 | Up $0.13 | $211.33 | $210.95 | 800 |
| 01:03 PM | $211.20 | Down $ -0.14 | $211.38 | $211.20 | 1,100 |
| 01:02 PM | $211.34 | Up $0.45 | $211.58 | $210.81 | 4,800 |
| 01:01 PM | $210.89 | Up $0.14 | $210.89 | $210.86 | 400 |
| 01:00 PM | $210.75 | Up $0.50 | $210.85 | $210.41 | 2,000 |
| 12:59 PM | $210.25 | Up $0.14 | $210.30 | $210.11 | 4,200 |
| 12:58 PM | $210.11 | Up $0.59 | $210.12 | $209.53 | 3,600 |
| 12:57 PM | $209.52 | Up $0.07 | $209.78 | $209.52 | 600 |
| 12:56 PM | $209.45 | Up $0.05 | $209.48 | $209.38 | 1,800 |
| 12:55 PM | $209.40 | Up $0.59 | $209.53 | $208.91 | 2,600 |
| 12:54 PM | $208.81 | Up $0.28 | $208.97 | $208.44 | 2,500 |
| 12:53 PM | $208.53 | Up $0.21 | $208.53 | $208.44 | 700 |
| 12:52 PM | $208.32 | Down $ -0.43 | $208.58 | $208.32 | 1,100 |
| 12:51 PM | $208.75 | Up $0.55 | $208.75 | $208.28 | 3,100 |
| 12:50 PM | $208.20 | Down $ -0.22 | $208.34 | $208.20 | 400 |
| 12:49 PM | $208.42 | Up $0.03 | $208.55 | $208.42 | 1,200 |
| 12:48 PM | $208.39 | Down $ -0.52 | $208.74 | $208.39 | 4,100 |
| 12:47 PM | $208.91 | Up $0.12 | $208.91 | $208.79 | 200 |
| 12:46 PM | $208.79 | Down $ -0.05 | $208.79 | $208.76 | 300 |
| 12:45 PM | $208.84 | Down $ -0.06 | $209.00 | $208.73 | 500 |
| 12:44 PM | $208.90 | Up $0.13 | $209.06 | $208.90 | 500 |
| 12:43 PM | $208.77 | Down $ -0.42 | $209.36 | $208.77 | 1,400 |
| 12:42 PM | $209.19 | Up $0.05 | $209.19 | $209.17 | 300 |
| 12:41 PM | $209.14 | Down $ -0.06 | $209.14 | $208.84 | 2,000 |
| 12:40 PM | $209.20 | Up $0.01 | $209.40 | $209.15 | 500 |
| 12:39 PM | $209.19 | Up $0.69 | $209.19 | $208.63 | 2,300 |
| 12:38 PM | $208.50 | Down $ -0.64 | $209.04 | $208.50 | 3,000 |
| 12:37 PM | $209.14 | Up $0.19 | $209.14 | $209.02 | 700 |
| 12:36 PM | $208.95 | Down $ -0.03 | $208.95 | $208.94 | 300 |
| 12:35 PM | $208.98 | Up $0.19 | $208.98 | $208.62 | 1,200 |
| 12:34 PM | $208.79 | Up $0.02 | $208.88 | $208.71 | 3,700 |
| 12:33 PM | $208.77 | Down $ -0.08 | $208.84 | $208.57 | 1,300 |
| 12:32 PM | $208.85 | Up $0.04 | $208.85 | $208.68 | 2,000 |
| 12:31 PM | $208.81 | Down $ -0.04 | $208.81 | $208.79 | 300 |
| 12:30 PM | $208.85 | Up $0.06 | $209.06 | $208.75 | 4,600 |
| 12:29 PM | $208.79 | Up $0.18 | $208.79 | $208.76 | 200 |
| 12:28 PM | $208.61 | Down $ -0.10 | $208.75 | $208.44 | 2,500 |
| 12:27 PM | $208.71 | Down $ -0.32 | $209.13 | $208.71 | 4,400 |
| 12:26 PM | $209.03 | Up $0.10 | $209.06 | $208.94 | 2,000 |
| 12:25 PM | $208.93 | Down $ -0.03 | $209.20 | $208.93 | 4,800 |
| 12:24 PM | $208.96 | Down $ -0.36 | $209.18 | $208.96 | 3,600 |
| 12:23 PM | $209.32 | Up $0.39 | $209.32 | $208.89 | 4,900 |
| 12:22 PM | $208.93 | Down $ -0.15 | $209.00 | $208.66 | 1,900 |
| 12:21 PM | $209.08 | Up $0.67 | $209.08 | $208.54 | 2,200 |
| 12:20 PM | $208.41 | Up $0.14 | $208.41 | $208.11 | 2,600 |
| 12:19 PM | $208.27 | Down $ -0.03 | $208.43 | $208.23 | 1,100 |
| 12:18 PM | $208.30 | Up $0.28 | $208.30 | $207.85 | 5,700 |
| 12:17 PM | $208.02 | Up $0.00 | $208.25 | $208.00 | 4,900 |
| 12:16 PM | $208.02 | Up $0.32 | $208.12 | $207.76 | 2,300 |
| 12:15 PM | $207.70 | Up $0.20 | $207.72 | $207.46 | 3,200 |
| 12:14 PM | $207.50 | Up $0.04 | $207.60 | $207.42 | 3,400 |
| 12:13 PM | $207.46 | Up $0.46 | $207.52 | $207.16 | 2,100 |
| 12:12 PM | $207.00 | Down $ -0.12 | $207.16 | $207.00 | 2,600 |
| 12:11 PM | $207.12 | Up $0.15 | $207.20 | $206.83 | 2,000 |
| 12:10 PM | $206.97 | Down $ -0.01 | $206.98 | $206.75 | 3,900 |
| 12:09 PM | $206.98 | Down $ -0.11 | $207.10 | $206.96 | 2,600 |
| 12:08 PM | $207.09 | Down $ -0.11 | $207.26 | $207.00 | 5,100 |
| 12:07 PM | $207.20 | Down $ -0.31 | $207.50 | $207.20 | 2,700 |
| 12:06 PM | $207.51 | Down $ -0.34 | $207.79 | $207.50 | 2,700 |
| 12:05 PM | $207.85 | Up $0.25 | $207.85 | $207.65 | 2,800 |
| 12:04 PM | $207.60 | Down $ -0.01 | $207.72 | $207.56 | 1,700 |
| 12:03 PM | $207.61 | Down $ -0.19 | $207.80 | $207.54 | 1,600 |
| 12:02 PM | $207.80 | Up $0.00 | $207.86 | $207.66 | 800 |
| 12:01 PM | $207.80 | Down $ -0.10 | $207.99 | $207.69 | 1,800 |
| 12:00 PM | $207.90 | Down $ -0.01 | $207.90 | $207.62 | 900 |
| 11:59 AM | $207.91 | Up $0.08 | $208.06 | $207.90 | 1,500 |
| 11:58 AM | $207.83 | Up $0.27 | $207.83 | $207.65 | 400 |
| 11:57 AM | $207.56 | Down $ -0.40 | $207.90 | $207.56 | 2,700 |
| 11:56 AM | $207.96 | Down $ -0.14 | $208.08 | $207.96 | 1,400 |
| 11:55 AM | $208.10 | Down $ -0.20 | $208.26 | $208.03 | 600 |
| 11:54 AM | $208.30 | Down $ -0.26 | $208.49 | $208.20 | 4,300 |
| 11:53 AM | $208.56 | Up $0.10 | $208.66 | $208.46 | 1,400 |
| 11:52 AM | $208.46 | Up $0.10 | $208.55 | $208.34 | 1,200 |
| 11:51 AM | $208.36 | Up $0.08 | $208.48 | $208.16 | 2,700 |
| 11:50 AM | $208.28 | Up $0.19 | $208.28 | $207.98 | 4,000 |
| 11:49 AM | $208.09 | Up $0.06 | $208.09 | $207.91 | 700 |
| 11:48 AM | $208.03 | Down $ -0.26 | $208.14 | $207.91 | 5,200 |
| 11:47 AM | $208.29 | Down $ -0.17 | $208.50 | $208.29 | 800 |
| 11:46 AM | $208.46 | Down $ -0.29 | $208.54 | $208.46 | 800 |
| 11:45 AM | $208.75 | Up $0.06 | $208.85 | $208.66 | 1,600 |
| 11:44 AM | $208.69 | Up $0.44 | $208.69 | $208.17 | 1,500 |
| 11:43 AM | $208.25 | Up $0.28 | $208.32 | $207.81 | 3,900 |
| 11:42 AM | $207.97 | Down $ -0.06 | $208.09 | $207.97 | 1,100 |
| 11:41 AM | $208.03 | Down $ -0.23 | $208.11 | $207.90 | 8,300 |
| 11:40 AM | $208.26 | Down $ -0.24 | $208.35 | $208.06 | 5,400 |
| 11:39 AM | $208.50 | Up $0.14 | $208.51 | $208.47 | 500 |
| 11:38 AM | $208.36 | Down $ -0.09 | $208.61 | $208.36 | 2,800 |
| 11:37 AM | $208.45 | Up $0.02 | $208.56 | $208.30 | 1,900 |
| 11:36 AM | $208.43 | Down $ -0.01 | $208.53 | $208.31 | 1,700 |
| 11:35 AM | $208.44 | Down $ -0.26 | $208.64 | $208.31 | 1,800 |
| 11:34 AM | $208.70 | Up $0.32 | $208.76 | $208.53 | 2,100 |
| 11:33 AM | $208.38 | Down $ -0.02 | $208.50 | $208.34 | 2,700 |
| 11:32 AM | $208.40 | Down $ -0.20 | $208.46 | $208.21 | 2,400 |
| 11:31 AM | $208.60 | Up $0.12 | $208.68 | $208.48 | 1,700 |
| 11:30 AM | $208.48 | Down $ -0.55 | $209.00 | $208.45 | 3,400 |
| 11:29 AM | $209.03 | Down $ -0.30 | $209.18 | $209.03 | 2,100 |
| 11:28 AM | $209.33 | Up $0.20 | $209.35 | $209.09 | 2,100 |
| 11:27 AM | $209.13 | Up $0.12 | $209.22 | $209.00 | 1,600 |
| 11:26 AM | $209.01 | Down $ -0.12 | $209.24 | $208.91 | 5,000 |
| 11:25 AM | $209.13 | Down $ -0.01 | $209.28 | $209.13 | 1,700 |
| 11:24 AM | $209.14 | Down $ -0.59 | $209.62 | $209.14 | 2,300 |
| 11:23 AM | $209.73 | Down $ -0.14 | $210.01 | $209.66 | 3,600 |
| 11:22 AM | $209.87 | Up $0.06 | $209.87 | $209.79 | 700 |
| 11:21 AM | $209.81 | Down $ -0.01 | $210.04 | $209.61 | 4,700 |
| 11:20 AM | $209.82 | Down $ -0.11 | $210.00 | $209.67 | 4,900 |
| 11:19 AM | $209.93 | Up $0.33 | $210.07 | $209.64 | 3,500 |
| 11:18 AM | $209.60 | Down $ -0.25 | $209.93 | $209.59 | 3,600 |
| 11:17 AM | $209.85 | Up $0.59 | $209.85 | $209.48 | 2,400 |
| 11:16 AM | $209.26 | Up $0.02 | $209.31 | $209.20 | 1,600 |
| 11:15 AM | $209.24 | Down $ -0.45 | $209.60 | $209.24 | 2,000 |
| 11:14 AM | $209.69 | Down $ -0.07 | $209.69 | $209.45 | 8,400 |
| 11:13 AM | $209.76 | Up $0.08 | $209.90 | $209.70 | 1,500 |
| 11:12 AM | $209.68 | Down $ -0.41 | $210.10 | $209.68 | 1,200 |
| 11:11 AM | $210.09 | Up $0.07 | $210.28 | $209.89 | 4,500 |
| 11:10 AM | $210.02 | Down $ -0.23 | $210.36 | $210.00 | 3,700 |
| 11:09 AM | $210.25 | Down $ -0.11 | $210.30 | $210.14 | 2,700 |
| 11:08 AM | $210.36 | Down $ -0.08 | $210.38 | $210.17 | 2,500 |
| 11:07 AM | $210.44 | Up $0.00 | $210.44 | $210.28 | 1,400 |
| 11:06 AM | $210.44 | Down $ -0.36 | $210.67 | $210.44 | 1,700 |
| 11:05 AM | $210.80 | Up $0.01 | $210.85 | $210.53 | 1,500 |
| 11:04 AM | $210.79 | Up $0.10 | $210.90 | $210.65 | 1,800 |
| 11:03 AM | $210.69 | Down $ -0.14 | $210.78 | $210.69 | 700 |
| 11:02 AM | $210.83 | Up $0.33 | $211.01 | $210.48 | 1,800 |
| 11:01 AM | $210.50 | Down $ -0.05 | $210.84 | $210.42 | 2,700 |
| 11:00 AM | $210.55 | Up $0.01 | $210.72 | $210.51 | 1,100 |
| 10:59 AM | $210.54 | Down $ -0.09 | $210.83 | $210.54 | 2,200 |
| 10:58 AM | $210.63 | Down $ -0.14 | $210.85 | $210.53 | 1,800 |
| 10:57 AM | $210.77 | Down $ -0.19 | $210.77 | $210.50 | 2,600 |
| 10:56 AM | $210.96 | Down $ -0.05 | $211.08 | $210.79 | 2,200 |
| 10:55 AM | $211.01 | Down $ -0.48 | $211.47 | $211.00 | 5,100 |
| 10:54 AM | $211.49 | Up $0.34 | $211.55 | $211.26 | 6,400 |
| 10:53 AM | $211.15 | Down $ -0.52 | $211.70 | $211.13 | 2,200 |
| 10:52 AM | $211.67 | Down $ -0.18 | $211.90 | $211.36 | 3,500 |
| 10:51 AM | $211.85 | Up $0.12 | $211.89 | $211.52 | 4,200 |
| 10:50 AM | $211.73 | Up $0.57 | $211.84 | $211.23 | 5,100 |
| 10:49 AM | $211.16 | Up $0.21 | $211.28 | $210.97 | 1,000 |
| 10:48 AM | $210.95 | Down $ -0.09 | $211.07 | $210.86 | 1,400 |
| 10:47 AM | $211.04 | Up $0.35 | $211.04 | $210.71 | 4,900 |
| 10:46 AM | $210.69 | Down $ -0.17 | $210.83 | $210.58 | 4,800 |
| 10:45 AM | $210.86 | Up $0.08 | $211.01 | $210.77 | 3,600 |
| 10:44 AM | $210.78 | Down $ -0.26 | $210.92 | $210.78 | 1,800 |
| 10:43 AM | $211.04 | Up $0.21 | $211.04 | $210.70 | 5,300 |
| 10:42 AM | $210.83 | Down $ -0.11 | $211.10 | $210.77 | 4,100 |
| 10:41 AM | $210.94 | Down $ -0.35 | $211.22 | $210.91 | 2,300 |
| 10:40 AM | $211.29 | Up $0.44 | $211.29 | $211.05 | 1,300 |
| 10:39 AM | $210.85 | Down $ -0.17 | $211.29 | $210.85 | 3,200 |
| 10:38 AM | $211.02 | Down $ -0.18 | $211.19 | $211.02 | 900 |
| 10:37 AM | $211.20 | Up $0.01 | $211.40 | $210.89 | 1,300 |
| 10:36 AM | $211.19 | Up $0.37 | $211.19 | $210.42 | 3,800 |
| 10:35 AM | $210.82 | Up $0.07 | $210.83 | $210.50 | 1,100 |
| 10:34 AM | $210.75 | Down $ -0.06 | $211.24 | $210.75 | 3,200 |
| 10:33 AM | $210.81 | Down $ -0.48 | $211.55 | $210.81 | 1,300 |
| 10:32 AM | $211.29 | Down $ -0.39 | $211.62 | $211.29 | 1,500 |
| 10:31 AM | $211.68 | Up $0.51 | $211.75 | $210.87 | 6,200 |
| 10:30 AM | $211.17 | Up $0.42 | $211.20 | $210.83 | 1,700 |
| 10:29 AM | $210.75 | Down $ -0.17 | $211.16 | $210.75 | 3,400 |
| 10:28 AM | $210.92 | Down $ -0.42 | $211.37 | $210.92 | 2,800 |
| 10:27 AM | $211.34 | Up $0.15 | $211.48 | $211.21 | 1,900 |
| 10:26 AM | $211.19 | Down $ -0.01 | $211.53 | $211.07 | 5,700 |
| 10:25 AM | $211.20 | Up $0.85 | $211.20 | $210.30 | 3,300 |
| 10:24 AM | $210.35 | Up $0.15 | $210.70 | $210.23 | 1,700 |
| 10:23 AM | $210.20 | Down $ -1.03 | $211.11 | $210.20 | 6,200 |
| 10:22 AM | $211.23 | Up $0.61 | $211.23 | $210.60 | 3,000 |
| 10:21 AM | $210.62 | Down $ -0.03 | $211.22 | $210.55 | 9,600 |
| 10:20 AM | $210.65 | Down $ -0.14 | $210.82 | $210.55 | 5,900 |
| 10:19 AM | $210.79 | Up $0.07 | $211.07 | $210.61 | 4,900 |
| 10:18 AM | $210.72 | Down $ -0.23 | $210.95 | $210.60 | 4,700 |
| 10:17 AM | $210.95 | Up $0.16 | $211.17 | $210.78 | 3,100 |
| 10:16 AM | $210.79 | Down $ -0.32 | $211.20 | $210.79 | 4,600 |
| 10:15 AM | $211.11 | Up $0.37 | $211.21 | $210.65 | 5,800 |
| 10:14 AM | $210.74 | Down $ -0.43 | $211.08 | $210.58 | 3,800 |
| 10:13 AM | $211.17 | Up $0.10 | $211.19 | $210.65 | 9,100 |
| 10:12 AM | $211.07 | Down $ -0.03 | $211.31 | $211.00 | 10,100 |
| 10:11 AM | $211.10 | Up $0.50 | $211.10 | $210.50 | 2,300 |
| 10:10 AM | $210.60 | Up $0.40 | $210.80 | $210.10 | 3,800 |
| 10:09 AM | $210.20 | Up $0.25 | $210.28 | $209.71 | 6,700 |
| 10:08 AM | $209.95 | Up $0.95 | $210.20 | $208.90 | 9,000 |
| 10:07 AM | $209.00 | Up $0.47 | $209.09 | $208.64 | 2,500 |
| 10:06 AM | $208.53 | Down $ -0.82 | $209.22 | $208.48 | 5,400 |
| 10:05 AM | $209.35 | Up $0.18 | $209.55 | $208.98 | 8,400 |
| 10:04 AM | $209.17 | Up $0.53 | $209.30 | $208.70 | 5,200 |
| 10:03 AM | $208.64 | Up $0.21 | $208.93 | $208.05 | 6,400 |
| 10:02 AM | $208.43 | Down $ -0.42 | $209.00 | $208.43 | 9,400 |
| 10:01 AM | $208.85 | Down $ -0.93 | $209.92 | $208.85 | 9,700 |
| 10:00 AM | $209.78 | Down $ -1.35 | $211.23 | $209.78 | 41,600 |
| 09:59 AM | $211.13 | Down $ -0.16 | $211.34 | $211.12 | 9,200 |
| 09:58 AM | $211.29 | Up $0.03 | $211.58 | $211.07 | 5,800 |
| 09:57 AM | $211.25 | Down $ -0.53 | $211.88 | $211.00 | 9,400 |
| 09:56 AM | $211.79 | Down $ -0.27 | $211.88 | $211.68 | 3,500 |
| 09:55 AM | $212.05 | Up $0.80 | $212.05 | $211.24 | 4,000 |
| 09:54 AM | $211.25 | Up $0.34 | $211.56 | $211.18 | 4,200 |
| 09:53 AM | $210.91 | Down $ -0.38 | $211.40 | $210.80 | 4,800 |
| 09:52 AM | $211.29 | Up $0.24 | $211.61 | $211.03 | 3,800 |
| 09:51 AM | $211.05 | Down $ -0.20 | $211.69 | $211.00 | 3,300 |
| 09:50 AM | $211.25 | Up $0.37 | $211.64 | $210.87 | 5,100 |
| 09:49 AM | $210.88 | Down $ -0.87 | $211.98 | $210.88 | 8,000 |
| 09:48 AM | $211.75 | Down $ -0.16 | $212.06 | $211.64 | 6,100 |
| 09:47 AM | $211.91 | Down $ -0.86 | $212.90 | $211.69 | 10,500 |
| 09:46 AM | $212.77 | Down $ -0.54 | $213.52 | $212.77 | 3,300 |
| 09:45 AM | $213.31 | Down $ -0.30 | $214.19 | $213.29 | 14,400 |
| 09:44 AM | $213.61 | Down $ -0.49 | $214.13 | $213.61 | 2,500 |
| 09:43 AM | $214.10 | Up $0.92 | $214.10 | $213.13 | 7,600 |
| 09:42 AM | $213.18 | Up $0.08 | $213.51 | $212.98 | 5,500 |
| 09:41 AM | $213.10 | Up $0.18 | $213.12 | $212.17 | 4,900 |
| 09:40 AM | $212.92 | Up $0.92 | $213.00 | $211.82 | 2,100 |
| 09:39 AM | $212.00 | Down $ -1.00 | $212.88 | $212.00 | 4,500 |
| 09:38 AM | $213.00 | Down $ -0.14 | $213.20 | $212.80 | 4,400 |
| 09:37 AM | $213.14 | Up $0.22 | $213.50 | $212.81 | 9,200 |
| 09:36 AM | $212.92 | Down $ -0.21 | $213.33 | $212.92 | 10,400 |
| 09:35 AM | $213.13 | Down $ -0.02 | $213.34 | $212.82 | 6,000 |
| 09:34 AM | $213.15 | Up $0.02 | $213.84 | $212.54 | 7,000 |
| 09:33 AM | $213.13 | Down $ -0.40 | $213.41 | $212.52 | 8,000 |
| 09:32 AM | $213.53 | Up $0.53 | $213.53 | $211.96 | 18,300 |
| 09:31 AM | $213.00 | Down $ -1.09 | $214.03 | $213.00 | 7,400 |
| 09:30 AM | $214.09 | Down $ -6.24 | $216.09 | $213.33 | 30,100 |
| Previous close | $220.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-11-2025 | $220.33 | $221.12 | $224.39 | $219.96 | 1,367,800 |
| 05-11-2025 | $230.63 | $229.55 | $235.24 | $229.29 | 1,105,600 |
| 04-11-2025 | $227.23 | $233.45 | $235.78 | $226.12 | 1,125,100 |
| 03-11-2025 | $242.96 | $240.12 | $246.15 | $239.31 | 1,145,700 |
| 31-10-2025 | $243.86 | $241.46 | $245.40 | $240.88 | 825,900 |
| 30-10-2025 | $242.95 | $246.07 | $246.70 | $241.64 | 792,200 |
| 29-10-2025 | $249.71 | $252.53 | $252.76 | $245.86 | 839,100 |
| 28-10-2025 | $249.39 | $249.03 | $250.34 | $248.01 | 974,000 |
| 27-10-2025 | $245.17 | $244.96 | $246.07 | $243.88 | 1,443,500 |
| 24-10-2025 | $242.12 | $243.51 | $244.68 | $241.19 | 1,222,100 |
| 23-10-2025 | $233.51 | $231.93 | $234.50 | $230.92 | 1,008,400 |
| 22-10-2025 | $226.56 | $226.31 | $227.72 | $223.20 | 1,170,400 |
| 21-10-2025 | $227.96 | $230.60 | $231.45 | $227.19 | 498,000 |
| 20-10-2025 | $231.35 | $229.62 | $231.53 | $229.51 | 590,000 |
| 17-10-2025 | $220.93 | $221.31 | $222.80 | $219.64 | 515,600 |
| 16-10-2025 | $220.10 | $224.22 | $225.50 | $219.14 | 1,730,400 |
| 15-10-2025 | $219.42 | $219.91 | $220.87 | $216.86 | 677,400 |
| 14-10-2025 | $214.84 | $214.04 | $217.40 | $213.25 | 848,200 |
| 10-10-2025 | $211.39 | $214.53 | $216.38 | $210.95 | 1,055,800 |
| 09-10-2025 | $229.88 | $228.33 | $230.67 | $227.82 | 510,800 |
| 08-10-2025 | $232.42 | $230.65 | $233.81 | $229.61 | 769,600 |
| 07-10-2025 | $225.10 | $225.80 | $226.75 | $224.33 | 506,500 |
| 06-10-2025 | $229.52 | $231.15 | $232.90 | $228.72 | 569,600 |
| 03-10-2025 | $224.89 | $224.71 | $225.70 | $220.20 | 859,900 |
| 02-10-2025 | $211.24 | $207.71 | $211.35 | $207.63 | 1,441,200 |
| 01-10-2025 | $208.62 | $208.25 | $208.93 | $207.18 | 508,900 |
| 30-09-2025 | $206.76 | $203.59 | $207.12 | $202.90 | 908,100 |
| 29-09-2025 | $207.46 | $198.72 | $208.13 | $198.05 | 1,573,400 |
| 26-09-2025 | $195.40 | $195.44 | $196.09 | $194.60 | 1,346,000 |
| 24-09-2025 | $206.84 | $207.37 | $208.54 | $206.58 | 838,800 |
Graphs are not available, please refer to the detailed table