Print

Quotes and Market Data

Find a quote

SHOPIFY INC

178.89 Down -10.02 (-5.60 %)

Delayed : 2018/10/17 16:15:09

  • Previous close $188.91
  • Opening $189.22
  • Price Ask $176.50
  • Price Bid $176.50
  • Size Bid 1
  • Size Ask 8
  • Today High $190.00
  • Today Low $174.14
  • 52 Weeks High $232.65
  • 52 Weeks Low $117.11
  • Volume 520,423

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 16.47
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 19,178.76
  • Shares Out (M) : 107.21
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $178.89 Up $0.27 $178.89 $178.89 11,800
03:59 PM $178.62 Down $ -0.17 $179.00 $178.62 2,000
03:58 PM $178.79 Up $0.18 $178.86 $178.70 1,100
03:57 PM $178.61 Down $ -0.05 $178.79 $178.52 5,900
03:56 PM $178.66 Up $0.00 $178.67 $178.50 2,400
03:55 PM $178.66 Down $ -0.07 $178.85 $178.64 1,400
03:54 PM $178.73 Down $ -0.07 $178.99 $178.73 1,300
03:53 PM $178.80 Down $ -0.62 $179.24 $178.69 1,100
03:52 PM $179.42 Down $ -0.50 $179.79 $179.42 700
03:51 PM $179.92 Up $0.07 $179.92 $179.85 300
03:50 PM $179.85 Up $0.13 $179.85 $179.62 1,700
03:49 PM $179.72 Down $ -0.01 $179.85 $179.64 800
03:48 PM $179.73 Down $ -0.07 $179.81 $179.70 1,100
03:47 PM $179.80 Down $ -0.03 $179.80 $179.60 800
03:46 PM $179.83 Up $0.17 $179.94 $179.63 1,500
03:45 PM $179.66 Up $0.14 $179.66 $179.32 1,700
03:44 PM $179.52 Up $0.00 $179.60 $179.50 1,300
03:43 PM $179.52 Up $0.10 $179.59 $179.43 1,700
03:42 PM $179.42 Down $ -0.22 $179.61 $179.42 900
03:41 PM $179.64 Up $0.29 $179.64 $179.40 1,900
03:40 PM $179.35 Up $0.21 $179.43 $179.09 4,500
03:39 PM $179.14 Up $0.39 $179.14 $178.90 3,000
03:38 PM $178.75 Down $ -0.15 $178.90 $178.75 1,000
03:37 PM $178.90 Up $0.26 $178.90 $178.51 1,700
03:36 PM $178.64 Up $0.02 $178.64 $178.52 800
03:35 PM $178.62 Up $0.24 $178.62 $178.40 1,600
03:34 PM $178.38 Up $0.03 $178.41 $178.32 1,500
03:33 PM $178.35 Up $0.15 $178.51 $178.28 6,500
03:32 PM $178.20 Up $0.10 $178.24 $178.14 300
03:31 PM $178.10 Down $ -0.04 $178.28 $178.10 700
03:30 PM $178.14 Up $0.01 $178.15 $177.98 800
03:29 PM $178.13 Up $0.08 $178.13 $178.03 1,200
03:28 PM $178.05 Down $ -0.12 $178.19 $177.97 2,200
03:27 PM $178.17 Up $0.11 $178.31 $178.05 1,400
03:26 PM $178.06 Up $0.02 $178.06 $177.95 600
03:25 PM $178.04 Up $0.04 $178.04 $177.83 900
03:24 PM $178.00 Up $0.11 $178.02 $177.98 500
03:23 PM $177.89 Down $ -0.22 $178.05 $177.89 400
03:22 PM $178.11 Up $0.11 $178.11 $178.02 1,000
03:21 PM $178.01 Down $ -0.03 $178.10 $178.00 3,300
03:20 PM $178.03 Up $0.04 $178.05 $177.99 1,700
03:19 PM $177.99 Up $0.12 $177.99 $177.71 1,200
03:16 PM $177.87 Up $0.06 $177.87 $177.87 300
03:16 PM $177.87 Up $0.00 $177.87 $177.87 0
03:16 PM $177.87 Up $0.00 $177.87 $177.87 0
03:15 PM $177.81 Down $ -0.14 $177.82 $177.75 600
03:14 PM $177.95 Up $0.05 $177.96 $177.95 200
03:12 PM $177.90 Down $ -0.10 $178.01 $177.90 600
03:12 PM $177.90 Up $0.00 $178.01 $177.90 0
03:11 PM $178.00 Down $ -0.14 $178.25 $178.00 1,100
03:10 PM $178.14 Down $ -0.19 $178.23 $178.14 300
03:09 PM $178.33 Down $ -0.16 $178.33 $178.33 100
03:08 PM $178.49 Up $0.30 $178.49 $178.14 700
03:07 PM $178.19 Down $ -0.01 $178.24 $178.18 500
03:06 PM $178.20 Down $ -0.03 $178.20 $178.20 1,700
03:04 PM $178.23 Down $ -0.02 $178.24 $178.23 200
03:04 PM $178.23 Up $0.00 $178.24 $178.23 0
03:02 PM $178.25 Up $0.21 $178.25 $177.90 700
03:02 PM $178.25 Up $0.00 $178.25 $177.90 0
03:00 PM $178.04 Down $ -0.15 $178.21 $178.04 600
03:00 PM $178.04 Up $0.00 $178.21 $178.04 0
02:59 PM $178.19 Down $ -0.19 $178.54 $178.19 800
02:57 PM $178.38 Down $ -0.12 $178.51 $178.38 1,300
02:57 PM $178.38 Up $0.00 $178.51 $178.38 0
02:56 PM $178.50 Up $0.32 $178.50 $178.27 900
02:55 PM $178.18 Down $ -0.03 $178.18 $178.18 100
02:54 PM $178.21 Up $0.20 $178.37 $178.01 1,100
02:53 PM $178.01 Up $0.44 $178.01 $177.64 700
02:52 PM $177.57 Up $0.11 $177.57 $177.57 100
02:51 PM $177.46 Down $ -0.48 $177.63 $177.46 300
02:50 PM $177.94 Down $ -0.03 $177.94 $177.94 100
02:49 PM $177.97 Up $0.32 $177.97 $177.79 500
02:48 PM $177.65 Up $0.12 $177.65 $177.65 100
02:47 PM $177.53 Down $ -0.08 $177.59 $177.53 400
02:46 PM $177.61 Down $ -0.29 $177.76 $177.61 300
02:45 PM $177.90 Down $ -0.17 $177.95 $177.90 200
02:43 PM $178.07 Up $0.01 $178.19 $178.07 700
02:43 PM $178.07 Up $0.00 $178.19 $178.07 0
02:42 PM $178.06 Up $0.14 $178.07 $177.97 400
02:40 PM $177.92 Up $0.29 $177.92 $177.92 100
02:40 PM $177.92 Up $0.00 $177.92 $177.92 0
02:39 PM $177.63 Up $0.10 $177.92 $177.63 800
02:38 PM $177.53 Down $ -0.21 $177.68 $177.53 500
02:37 PM $177.74 Up $0.12 $177.74 $177.74 200
02:36 PM $177.62 Up $0.22 $177.63 $177.39 800
02:35 PM $177.40 Down $ -0.09 $177.40 $177.30 1,100
02:34 PM $177.49 Up $0.19 $177.52 $177.49 400
02:33 PM $177.30 Down $ -0.18 $177.34 $177.30 200
02:32 PM $177.48 Down $ -0.26 $177.71 $177.48 600
02:31 PM $177.74 Up $0.28 $177.74 $177.41 1,200
02:30 PM $177.46 Up $0.19 $177.46 $177.00 2,200
02:29 PM $177.27 Up $0.06 $177.27 $177.27 100
02:28 PM $177.21 Down $ -0.21 $177.50 $177.21 400
02:27 PM $177.42 Down $ -0.21 $177.52 $177.42 300
02:26 PM $177.63 Up $0.36 $177.82 $177.45 1,300
02:25 PM $177.27 Up $0.39 $177.27 $177.11 400
02:24 PM $176.88 Up $0.13 $177.06 $176.88 700
02:23 PM $176.75 Down $ -0.42 $176.98 $176.75 600
02:20 PM $177.17 Down $ -0.14 $177.18 $177.17 300
02:20 PM $177.17 Up $0.00 $177.18 $177.17 0
02:20 PM $177.17 Up $0.00 $177.18 $177.17 0
02:19 PM $177.31 Up $0.46 $177.38 $177.13 700
02:18 PM $176.85 Down $ -0.09 $177.03 $176.85 500
02:17 PM $176.94 Down $ -0.31 $177.45 $176.94 1,800
02:16 PM $177.25 Down $ -0.36 $177.61 $177.25 1,000
02:15 PM $177.61 Down $ -0.47 $177.96 $177.61 600
02:14 PM $178.08 Down $ -0.10 $178.24 $178.08 1,800
02:13 PM $178.18 Up $0.30 $178.25 $177.91 800
02:11 PM $177.88 Down $ -0.22 $177.95 $177.82 500
02:11 PM $177.88 Up $0.00 $177.95 $177.82 0
02:10 PM $178.10 Down $ -0.50 $178.32 $178.10 700
02:09 PM $178.60 Down $ -0.03 $178.61 $178.60 200
02:08 PM $178.63 Up $0.10 $178.96 $178.63 1,500
02:07 PM $178.53 Down $ -0.18 $178.56 $178.30 700
02:06 PM $178.71 Up $0.62 $178.71 $178.51 1,100
02:05 PM $178.09 Down $ -0.17 $178.09 $178.09 200
02:04 PM $178.26 Up $0.47 $178.26 $178.00 600
02:03 PM $177.79 Down $ -0.01 $177.79 $177.79 100
02:02 PM $177.80 Down $ -0.53 $177.91 $177.80 300
02:00 PM $178.33 Up $0.31 $178.33 $178.00 900
02:00 PM $178.33 Up $0.00 $178.33 $178.00 0
01:58 PM $178.02 Down $ -0.50 $178.35 $178.02 600
01:58 PM $178.02 Up $0.00 $178.35 $178.02 0
01:56 PM $178.52 Down $ -0.14 $178.60 $178.52 400
01:56 PM $178.52 Up $0.00 $178.60 $178.52 0
01:55 PM $178.66 Up $0.16 $178.66 $178.46 400
01:54 PM $178.50 Up $0.32 $178.50 $178.00 700
01:53 PM $178.18 Down $ -0.05 $178.18 $178.18 200
01:52 PM $178.23 Down $ -0.17 $178.50 $178.18 600
01:51 PM $178.40 Down $ -0.10 $178.58 $178.31 600
01:50 PM $178.50 Down $ -0.16 $178.53 $178.50 800
01:49 PM $178.66 Down $ -0.19 $178.66 $178.66 200
01:48 PM $178.85 Up $0.17 $178.85 $178.60 1,100
01:46 PM $178.68 Down $ -0.28 $178.68 $178.68 100
01:46 PM $178.68 Up $0.00 $178.68 $178.68 0
01:45 PM $178.96 Up $0.06 $178.96 $178.64 400
01:44 PM $178.90 Up $0.33 $179.01 $178.56 1,100
01:43 PM $178.57 Down $ -0.45 $178.87 $178.57 300
01:42 PM $179.02 Down $ -0.54 $179.38 $178.76 1,200
01:41 PM $179.56 Down $ -0.14 $179.56 $179.50 400
01:40 PM $179.70 Down $ -0.08 $180.07 $179.55 2,600
01:39 PM $179.78 Up $0.18 $179.87 $179.78 400
01:38 PM $179.60 Up $0.08 $179.60 $179.60 300
01:37 PM $179.52 Up $0.50 $179.61 $179.20 1,600
01:36 PM $179.02 Down $ -0.18 $179.02 $179.02 100
01:35 PM $179.20 Up $0.40 $179.20 $179.00 300
01:34 PM $178.80 Down $ -0.21 $179.09 $178.42 1,600
01:33 PM $179.01 Up $0.63 $179.01 $178.78 2,700
01:32 PM $178.38 Up $0.25 $178.38 $178.14 1,100
01:31 PM $178.13 Up $0.63 $178.13 $177.64 1,400
01:30 PM $177.50 Down $ -0.30 $177.51 $177.50 500
01:29 PM $177.80 Down $ -0.23 $177.80 $177.80 100
01:28 PM $178.03 Down $ -0.10 $178.03 $178.03 200
01:27 PM $178.13 Down $ -0.15 $178.13 $177.80 200
01:26 PM $178.28 Down $ -0.23 $178.60 $178.23 800
01:25 PM $178.51 Up $0.01 $178.51 $178.50 300
01:24 PM $178.50 Up $0.50 $178.54 $178.23 1,300
01:23 PM $178.00 Up $0.27 $178.00 $177.62 1,300
01:22 PM $177.73 Up $0.62 $177.78 $177.52 1,500
01:21 PM $177.11 Down $ -0.30 $177.50 $177.11 700
01:20 PM $177.41 Up $0.00 $177.51 $177.41 1,200
01:19 PM $177.41 Up $0.52 $177.41 $177.20 600
01:18 PM $176.89 Down $ -0.14 $177.00 $176.89 300
01:17 PM $177.03 Down $ -0.53 $177.22 $177.03 400
01:16 PM $177.56 Up $0.07 $177.56 $177.56 200
01:15 PM $177.49 Down $ -0.27 $177.89 $177.49 600
01:14 PM $177.76 Down $ -0.35 $178.34 $177.60 1,400
01:13 PM $178.11 Down $ -0.43 $178.60 $178.00 2,400
01:12 PM $178.54 Down $ -0.25 $178.77 $178.48 1,600
01:11 PM $178.79 Up $0.79 $178.79 $178.09 4,000
01:10 PM $178.00 Up $0.59 $178.00 $177.78 1,400
01:09 PM $177.41 Up $0.01 $177.52 $177.38 1,200
01:08 PM $177.40 Down $ -0.07 $177.47 $177.30 1,000
01:07 PM $177.47 Up $0.33 $177.93 $176.96 3,200
01:06 PM $177.14 Up $0.04 $177.14 $177.14 100
01:05 PM $177.10 Up $0.43 $177.26 $176.75 2,100
01:04 PM $176.67 Up $0.90 $176.72 $175.95 2,600
01:03 PM $175.77 Up $0.16 $175.77 $175.76 800
01:02 PM $175.61 Up $0.25 $175.79 $175.47 700
01:00 PM $175.36 Down $ -0.01 $175.48 $175.33 1,000
01:00 PM $175.36 Up $0.00 $175.48 $175.33 0
12:59 PM $175.37 Down $ -0.15 $175.37 $175.37 100
12:58 PM $175.52 Down $ -0.33 $175.78 $175.52 1,200
12:57 PM $175.85 Down $ -0.05 $175.85 $175.85 100
12:56 PM $175.90 Up $0.78 $176.10 $175.27 2,900
12:55 PM $175.12 Up $0.12 $175.12 $175.07 500
12:54 PM $175.00 Up $0.22 $175.00 $174.72 600
12:53 PM $174.78 Down $ -0.14 $174.90 $174.78 400
12:52 PM $174.92 Up $0.12 $174.99 $174.86 300
12:51 PM $174.80 Up $0.03 $174.80 $174.80 100
12:50 PM $174.77 Up $0.37 $174.77 $174.59 300
12:49 PM $174.40 Down $ -0.10 $174.45 $174.40 400
12:48 PM $174.50 Down $ -0.31 $174.83 $174.50 1,800
12:47 PM $174.81 Up $0.15 $174.81 $174.80 200
12:46 PM $174.66 Down $ -0.39 $175.05 $174.66 1,600
12:45 PM $175.05 Up $0.18 $175.20 $175.00 1,800
12:42 PM $174.87 Up $0.02 $174.87 $174.71 400
12:42 PM $174.87 Up $0.00 $174.87 $174.71 0
12:42 PM $174.87 Up $0.00 $174.87 $174.71 0
12:41 PM $174.85 Up $0.15 $174.96 $174.83 3,300
12:40 PM $174.70 Up $0.10 $174.80 $174.70 200
12:39 PM $174.60 Down $ -0.21 $174.65 $174.60 300
12:38 PM $174.81 Down $ -0.11 $174.81 $174.81 100
12:37 PM $174.92 Up $0.05 $174.92 $174.88 600
12:36 PM $174.87 Down $ -0.19 $174.91 $174.75 700
12:35 PM $175.06 Up $0.06 $175.06 $174.90 700
12:33 PM $175.00 Up $0.26 $175.25 $175.00 1,300
12:33 PM $175.00 Up $0.00 $175.25 $175.00 0
12:31 PM $174.74 Up $0.00 $174.85 $174.70 700
12:31 PM $174.74 Up $0.00 $174.85 $174.70 0
12:30 PM $174.74 Up $0.04 $174.74 $174.74 100
12:29 PM $174.70 Down $ -0.08 $174.70 $174.70 300
12:28 PM $174.78 Down $ -0.14 $175.42 $174.78 1,900
12:27 PM $174.92 Down $ -0.15 $175.01 $174.92 600
12:26 PM $175.07 Down $ -0.51 $175.48 $175.07 500
12:25 PM $175.58 Down $ -0.28 $176.07 $175.58 900
12:23 PM $175.86 Down $ -0.09 $176.03 $175.79 1,900
12:23 PM $175.86 Up $0.00 $176.03 $175.79 0
12:22 PM $175.95 Up $0.03 $176.03 $175.86 300
12:21 PM $175.92 Down $ -0.22 $176.09 $175.92 1,200
12:20 PM $176.14 Up $0.01 $176.20 $176.14 300
12:19 PM $176.13 Down $ -0.57 $176.63 $176.13 1,000
12:18 PM $176.70 Up $0.30 $176.80 $176.65 600
12:17 PM $176.40 Down $ -0.05 $176.52 $176.14 1,200
12:16 PM $176.45 Up $1.41 $176.45 $175.92 1,900
12:14 PM $175.04 Up $0.36 $175.04 $175.04 100
12:14 PM $175.04 Up $0.00 $175.04 $175.04 0
12:13 PM $174.68 Up $0.28 $174.68 $174.25 1,700
12:12 PM $174.40 Down $ -0.24 $174.76 $174.40 500
12:11 PM $174.64 Down $ -0.03 $174.80 $174.64 800
12:10 PM $174.67 Up $0.02 $174.75 $174.60 1,500
12:09 PM $174.65 Down $ -0.05 $174.65 $174.55 500
12:08 PM $174.70 Down $ -0.40 $174.92 $174.70 300
12:07 PM $175.10 Up $0.31 $175.22 $175.10 400
12:06 PM $174.79 Up $0.32 $174.79 $174.79 1,100
12:05 PM $174.47 Down $ -0.12 $174.56 $174.47 700
12:04 PM $174.59 Down $ -0.08 $174.76 $174.35 2,000
12:03 PM $174.67 Up $0.02 $174.67 $174.67 100
12:02 PM $174.65 Down $ -0.47 $175.02 $174.65 4,200
12:01 PM $175.12 Up $0.14 $175.12 $175.12 100
12:00 PM $174.98 Down $ -0.09 $175.35 $174.98 400
11:59 AM $175.07 Up $0.01 $175.21 $174.94 5,000
11:58 AM $175.06 Up $0.04 $175.33 $175.06 1,600
11:57 AM $175.02 Down $ -0.30 $175.43 $175.02 1,200
11:56 AM $175.32 Down $ -0.64 $175.82 $175.32 900
11:55 AM $175.96 Down $ -0.29 $176.11 $175.96 300
11:54 AM $176.25 Up $0.13 $176.25 $175.97 900
11:53 AM $176.12 Up $0.03 $176.12 $175.75 2,700
11:52 AM $176.09 Down $ -0.04 $176.10 $176.09 300
11:51 AM $176.14 Down $ -0.59 $176.42 $175.92 7,000
11:50 AM $176.72 Down $ -0.29 $177.00 $176.72 700
11:49 AM $177.01 Down $ -0.04 $177.09 $177.00 2,300
11:48 AM $177.05 Up $0.07 $177.25 $176.85 3,500
11:47 AM $176.98 Down $ -0.22 $177.39 $176.98 3,100
11:46 AM $177.20 Up $0.61 $177.20 $176.63 1,000
11:45 AM $176.59 Up $0.35 $176.59 $176.11 1,700
11:44 AM $176.24 Up $0.04 $176.25 $176.18 600
11:42 AM $176.20 Up $0.10 $176.20 $175.93 800
11:42 AM $176.20 Up $0.00 $176.20 $175.93 0
11:41 AM $176.10 Up $0.20 $176.10 $175.78 700
11:40 AM $175.90 Up $0.16 $175.90 $175.68 700
11:39 AM $175.74 Down $ -0.16 $175.74 $175.74 100
11:38 AM $175.90 Up $0.15 $175.90 $175.75 900
11:37 AM $175.75 Down $ -0.13 $175.90 $175.45 2,300
11:36 AM $175.88 Down $ -0.29 $176.13 $175.71 600
11:35 AM $176.17 Up $0.19 $176.17 $176.17 100
11:34 AM $175.98 Down $ -0.26 $176.35 $175.98 600
11:33 AM $176.24 Down $ -0.25 $176.25 $176.23 700
11:32 AM $176.49 Up $0.49 $176.49 $175.95 1,700
11:31 AM $176.00 Down $ -0.73 $176.54 $176.00 2,000
11:30 AM $176.73 Up $0.10 $176.73 $176.63 600
11:29 AM $176.63 Up $0.00 $176.73 $176.60 1,100
11:28 AM $176.63 Down $ -0.16 $176.95 $176.63 800
11:27 AM $176.79 Down $ -0.04 $176.79 $176.63 400
11:26 AM $176.83 Up $0.03 $176.99 $176.83 500
11:25 AM $176.80 Down $ -0.20 $177.03 $176.80 400
11:24 AM $177.00 Down $ -0.06 $177.16 $176.86 1,800
11:23 AM $177.06 Up $0.07 $177.06 $176.68 700
11:22 AM $176.99 Down $ -0.17 $177.42 $176.99 800
11:21 AM $177.16 Up $0.10 $177.16 $177.06 400
11:20 AM $177.06 Up $0.35 $177.18 $176.81 1,400
11:19 AM $176.71 Up $0.02 $176.76 $176.70 500
11:18 AM $176.69 Up $0.48 $176.90 $176.69 1,000
11:17 AM $176.21 Down $ -0.08 $176.61 $176.21 1,300
11:16 AM $176.29 Down $ -0.01 $176.43 $176.29 200
11:15 AM $176.30 Up $0.12 $176.30 $176.30 300
11:14 AM $176.18 Up $0.18 $176.18 $176.14 200
11:13 AM $176.00 Down $ -0.50 $176.49 $176.00 1,900
11:12 AM $176.50 Up $0.45 $176.55 $176.21 800
11:11 AM $176.05 Down $ -0.95 $176.81 $176.05 5,300
11:10 AM $177.00 Up $0.50 $177.00 $176.48 1,000
11:09 AM $176.50 Up $0.50 $176.50 $176.20 700
11:08 AM $176.00 Up $0.56 $176.00 $175.42 1,500
11:07 AM $175.44 Up $0.28 $175.44 $175.04 2,300
11:06 AM $175.16 Up $0.00 $175.33 $174.85 3,300
11:05 AM $175.16 Down $ -0.22 $175.52 $175.16 600
11:04 AM $175.38 Up $0.03 $175.56 $175.30 900
11:03 AM $175.35 Down $ -0.15 $175.70 $175.35 1,200
11:01 AM $175.50 Up $0.06 $175.65 $174.99 3,000
11:01 AM $175.50 Up $0.00 $175.65 $174.99 0
11:00 AM $175.44 Down $ -0.31 $175.77 $175.44 1,800
10:59 AM $175.75 Down $ -0.06 $175.78 $175.42 1,000
10:58 AM $175.81 Up $0.42 $175.81 $175.53 400
10:57 AM $175.39 Up $0.17 $175.39 $175.39 100
10:56 AM $175.22 Down $ -0.03 $175.64 $175.22 1,000
10:55 AM $175.26 Up $0.45 $175.28 $175.07 1,800
10:54 AM $174.80 Down $ -0.12 $174.81 $174.80 300
10:53 AM $174.92 Up $0.11 $174.92 $174.80 600
10:52 AM $174.81 Up $0.31 $174.88 $174.50 1,700
10:51 AM $174.50 Down $ -0.33 $174.51 $174.50 200
10:50 AM $174.83 Up $0.34 $174.83 $174.83 200
10:49 AM $174.49 Up $0.16 $174.68 $174.49 1,400
10:48 AM $174.33 Up $0.01 $174.33 $174.33 300
10:47 AM $174.32 Down $ -0.23 $174.32 $174.32 100
10:45 AM $174.55 Up $0.12 $174.55 $174.43 400
10:45 AM $174.55 Up $0.00 $174.55 $174.43 0
10:44 AM $174.43 Down $ -0.29 $174.44 $174.43 200
10:43 AM $174.72 Up $0.56 $174.87 $174.39 2,000
10:42 AM $174.16 Down $ -0.34 $174.50 $174.16 2,400
10:41 AM $174.50 Down $ -0.50 $174.89 $174.50 300
10:40 AM $175.00 Down $ -0.39 $175.21 $175.00 500
10:39 AM $175.39 Up $1.25 $175.39 $175.08 500
10:38 AM $174.14 Down $ -0.86 $175.15 $174.14 400
10:37 AM $175.00 Up $0.34 $175.49 $174.28 3,600
10:36 AM $174.66 Down $ -1.06 $175.96 $174.66 5,700
10:35 AM $175.72 Down $ -0.09 $175.81 $175.72 400
10:34 AM $175.81 Down $ -0.78 $176.59 $175.81 2,800
10:33 AM $176.59 Down $ -0.18 $176.90 $176.59 500
10:32 AM $176.77 Down $ -0.03 $176.99 $176.77 600
10:31 AM $176.80 Down $ -0.44 $177.00 $176.75 1,300
10:30 AM $177.24 Up $0.66 $177.30 $176.83 1,700
10:29 AM $176.58 Down $ -0.21 $177.02 $176.58 800
10:28 AM $176.79 Up $0.97 $176.79 $176.27 1,100
10:27 AM $175.82 Down $ -0.31 $176.37 $175.50 2,400
10:26 AM $176.13 Down $ -0.75 $176.80 $176.13 1,500
10:25 AM $176.88 Up $0.55 $176.88 $176.45 3,300
10:24 AM $176.33 Down $ -0.17 $176.52 $176.33 1,400
10:23 AM $176.50 Down $ -0.35 $177.11 $176.50 2,100
10:22 AM $176.85 Down $ -0.55 $177.51 $176.85 1,700
10:21 AM $177.40 Up $0.44 $177.40 $177.35 400
10:20 AM $176.96 Up $0.40 $176.96 $176.90 300
10:19 AM $176.56 Down $ -0.47 $176.90 $176.50 2,200
10:18 AM $177.03 Up $0.14 $177.11 $176.81 1,100
10:17 AM $176.89 Down $ -0.40 $177.29 $176.89 1,600
10:16 AM $177.29 Down $ -0.52 $177.93 $177.24 4,600
10:15 AM $177.81 Up $0.31 $177.81 $177.50 900
10:14 AM $177.50 Down $ -0.79 $177.92 $177.50 800
10:13 AM $178.29 Down $ -0.14 $178.29 $178.29 100
10:12 AM $178.43 Down $ -0.06 $178.51 $178.35 800
10:11 AM $178.49 Up $0.33 $178.55 $178.49 900
10:10 AM $178.16 Up $0.55 $178.50 $177.61 600
10:09 AM $177.61 Down $ -0.17 $177.86 $177.57 1,000
10:08 AM $177.78 Down $ -0.07 $178.15 $177.78 1,100
10:07 AM $177.85 Up $0.14 $177.85 $177.48 1,200
10:06 AM $177.71 Up $0.22 $177.71 $177.71 200
10:05 AM $177.49 Down $ -0.10 $177.70 $177.49 600
10:04 AM $177.59 Down $ -0.27 $178.10 $177.18 1,000
10:03 AM $177.86 Up $0.51 $177.86 $176.66 700
10:02 AM $177.35 Up $0.30 $177.50 $176.58 3,000
10:01 AM $177.05 Down $ -0.66 $177.89 $177.01 2,800
10:00 AM $177.71 Down $ -0.33 $177.80 $177.50 1,100
09:59 AM $178.04 Down $ -1.24 $179.33 $177.95 5,000
09:58 AM $179.28 Up $0.07 $180.00 $179.00 2,700
09:57 AM $179.21 Down $ -0.29 $179.85 $179.21 1,700
09:56 AM $179.50 Up $0.81 $179.50 $179.03 700
09:55 AM $178.69 Down $ -0.24 $179.10 $178.52 2,700
09:54 AM $178.93 Up $0.30 $178.93 $178.33 900
09:53 AM $178.63 Up $0.76 $178.63 $178.00 1,600
09:52 AM $177.87 Up $0.22 $178.17 $177.50 3,800
09:51 AM $177.65 Up $0.65 $177.67 $177.30 1,600
09:50 AM $177.00 Down $ -0.84 $178.00 $177.00 3,100
09:49 AM $177.84 Down $ -1.04 $178.81 $177.84 6,000
09:48 AM $178.88 Down $ -1.38 $180.49 $178.88 3,100
09:47 AM $180.26 Down $ -0.38 $181.44 $180.26 1,100
09:46 AM $180.64 Down $ -0.35 $181.18 $180.55 1,100
09:45 AM $180.99 Up $0.10 $181.05 $179.65 1,400
09:44 AM $180.89 Up $0.77 $181.07 $180.36 1,400
09:43 AM $180.12 Up $0.80 $180.99 $178.99 3,200
09:42 AM $179.32 Up $0.03 $179.95 $178.25 4,800
09:41 AM $179.29 Up $1.56 $180.18 $178.36 5,600
09:40 AM $177.73 Down $ -2.45 $180.57 $177.73 4,600
09:39 AM $180.18 Down $ -0.59 $181.19 $179.40 5,900
09:38 AM $180.77 Down $ -2.56 $183.09 $180.77 8,700
09:37 AM $183.33 Down $ -2.30 $185.62 $183.33 4,200
09:36 AM $185.63 Up $0.12 $185.96 $185.00 3,600
09:35 AM $185.51 Down $ -0.99 $186.53 $185.51 3,000
09:34 AM $186.50 Up $0.27 $187.08 $186.50 1,100
09:33 AM $186.23 Down $ -0.52 $187.52 $185.87 7,000
09:32 AM $186.75 Down $ -1.80 $188.13 $186.62 6,700
09:31 AM $188.55 Down $ -1.25 $189.48 $188.55 2,800
09:30 AM $189.80 Up $0.89 $190.00 $189.22 12,900
Previous close $188.91

One month history

Date Closing Opening High Low Volume
17-10-2018 $178.89 $175.21 $180.07 $174.25 224,800
16-10-2018 $188.91 $186.11 $189.01 $185.67 199,600
15-10-2018 $176.16 $173.44 $177.70 $173.44 130,700
12-10-2018 $176.20 $172.64 $176.67 $169.94 185,300
11-10-2018 $166.72 $168.39 $171.45 $166.12 276,300
10-10-2018 $169.99 $169.38 $173.61 $168.14 316,100
09-10-2018 $181.58 $183.98 $184.24 $180.95 163,500
05-10-2018 $189.04 $184.31 $191.25 $182.73 247,300
04-10-2018 $192.35 $194.13 $194.13 $191.14 213,300
03-10-2018 $205.98 $206.86 $207.59 $205.63 98,800
02-10-2018 $200.29 $208.30 $208.60 $200.00 153,300
01-10-2018 $209.04 $209.86 $210.24 $208.24 79,100
28-09-2018 $212.30 $214.05 $215.10 $210.87 136,800
27-09-2018 $214.06 $213.44 $214.70 $212.57 88,200
26-09-2018 $210.70 $212.38 $213.50 $210.09 159,200
25-09-2018 $208.45 $212.06 $212.50 $205.95 216,200
24-09-2018 $209.64 $209.67 $210.13 $208.40 114,300
21-09-2018 $208.84 $213.29 $214.20 $207.53 157,300
20-09-2018 $215.68 $213.80 $215.90 $213.66 80,800
19-09-2018 $213.33 $212.51 $214.62 $212.00 150,200
18-09-2018 $210.33 $206.62 $213.00 $206.34 195,100
17-09-2018 $200.19 $205.39 $205.69 $200.06 73,400
14-09-2018 $201.75 $202.42 $203.27 $200.41 98,500
13-09-2018 $202.22 $202.56 $203.53 $201.25 85,300
12-09-2018 $198.83 $193.40 $199.51 $193.40 131,900
11-09-2018 $193.50 $190.14 $194.26 $190.03 115,900
10-09-2018 $187.09 $184.90 $187.60 $184.59 159,800
07-09-2018 $185.35 $184.71 $185.80 $182.74 138,700
06-09-2018 $176.08 $177.57 $177.98 $174.80 160,500
05-09-2018 $184.39 $184.15 $187.81 $184.00 149,500
Graphs are not available, please refer to the detailed table
Back to top