Quotes and Market Data
Find a quote
SHOPIFY INC
209.74 Up 6.17 (2.94 %)
Delayed : 2025/09/18 17:40:00
- Previous close $203.57
- Opening $206.00
- Price Ask $209.25
- Price Bid $209.25
- Size Bid 4
- Size Ask 1
- Today High $210.94
- Today Low $204.33
- 52 Weeks High $215.75
- 52 Weeks Low $99.32
- Volume 1,538,347
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $209.74 | Up $0.00 | $209.74 | $209.74 | 247,600 |
| 03:59 PM | $209.74 | Down $ -0.23 | $210.09 | $209.74 | 23,100 |
| 03:58 PM | $209.97 | Down $ -0.26 | $210.16 | $209.97 | 12,300 |
| 03:57 PM | $210.23 | Up $0.08 | $210.26 | $210.11 | 17,700 |
| 03:56 PM | $210.15 | Up $0.15 | $210.15 | $209.91 | 25,400 |
| 03:55 PM | $210.00 | Up $0.40 | $210.00 | $209.57 | 15,200 |
| 03:54 PM | $209.60 | Down $ -0.17 | $209.87 | $209.60 | 15,100 |
| 03:53 PM | $209.77 | Up $0.05 | $209.87 | $209.76 | 18,300 |
| 03:52 PM | $209.72 | Up $0.17 | $209.80 | $209.61 | 13,300 |
| 03:51 PM | $209.55 | Up $0.28 | $209.60 | $209.20 | 3,300 |
| 03:50 PM | $209.27 | Down $ -0.19 | $209.50 | $209.24 | 4,100 |
| 03:49 PM | $209.46 | Down $ -0.01 | $209.52 | $209.45 | 1,800 |
| 03:48 PM | $209.47 | Up $0.01 | $209.61 | $209.47 | 3,000 |
| 03:47 PM | $209.46 | Up $0.02 | $209.49 | $209.40 | 1,900 |
| 03:46 PM | $209.44 | Down $ -0.01 | $209.57 | $209.44 | 1,300 |
| 03:45 PM | $209.45 | Down $ -0.08 | $209.53 | $209.45 | 1,400 |
| 03:44 PM | $209.53 | Up $0.09 | $209.57 | $209.53 | 300 |
| 03:43 PM | $209.44 | Down $ -0.04 | $209.59 | $209.44 | 900 |
| 03:42 PM | $209.48 | Down $ -0.20 | $209.69 | $209.45 | 1,300 |
| 03:41 PM | $209.68 | Up $0.27 | $209.70 | $209.43 | 12,700 |
| 03:40 PM | $209.42 | Up $0.06 | $209.44 | $209.34 | 2,300 |
| 03:39 PM | $209.35 | Up $0.05 | $209.44 | $209.29 | 1,700 |
| 03:38 PM | $209.30 | Up $0.11 | $209.30 | $209.17 | 1,300 |
| 03:37 PM | $209.19 | Down $ -0.07 | $209.27 | $209.19 | 700 |
| 03:36 PM | $209.26 | Up $0.09 | $209.33 | $209.17 | 1,700 |
| 03:35 PM | $209.17 | Up $0.03 | $209.31 | $209.14 | 1,400 |
| 03:34 PM | $209.14 | Down $ -0.07 | $209.19 | $209.14 | 800 |
| 03:33 PM | $209.21 | Down $ -0.07 | $209.27 | $209.21 | 2,100 |
| 03:32 PM | $209.28 | Down $ -0.12 | $209.42 | $209.28 | 1,300 |
| 03:31 PM | $209.40 | Up $0.10 | $209.44 | $209.37 | 1,900 |
| 03:30 PM | $209.30 | Down $ -0.16 | $209.44 | $209.28 | 2,800 |
| 03:29 PM | $209.46 | Down $ -0.02 | $209.47 | $209.41 | 500 |
| 03:28 PM | $209.48 | Up $0.14 | $209.48 | $209.34 | 1,100 |
| 03:27 PM | $209.34 | Down $ -0.21 | $209.61 | $209.34 | 5,800 |
| 03:26 PM | $209.55 | Up $0.05 | $209.60 | $209.48 | 1,300 |
| 03:25 PM | $209.51 | Up $0.00 | $209.62 | $209.48 | 2,000 |
| 03:24 PM | $209.50 | Down $ -0.17 | $209.74 | $209.50 | 3,600 |
| 03:23 PM | $209.67 | Up $0.13 | $209.73 | $209.60 | 1,900 |
| 03:22 PM | $209.54 | Down $ -0.10 | $209.65 | $209.54 | 2,500 |
| 03:21 PM | $209.64 | Down $ -0.04 | $209.74 | $209.64 | 600 |
| 03:20 PM | $209.68 | Up $0.15 | $209.68 | $209.60 | 1,300 |
| 03:19 PM | $209.53 | Down $ -0.08 | $209.60 | $209.50 | 2,500 |
| 03:18 PM | $209.61 | Up $0.06 | $209.61 | $209.48 | 1,400 |
| 03:17 PM | $209.55 | Up $0.04 | $209.55 | $209.52 | 1,100 |
| 03:16 PM | $209.51 | Up $0.04 | $209.51 | $209.49 | 700 |
| 03:15 PM | $209.47 | Down $ -0.19 | $209.63 | $209.47 | 2,800 |
| 03:14 PM | $209.66 | Up $0.01 | $209.66 | $209.64 | 600 |
| 03:13 PM | $209.65 | Down $ -0.06 | $209.66 | $209.64 | 400 |
| 03:12 PM | $209.71 | Down $ -0.05 | $209.86 | $209.71 | 3,400 |
| 03:11 PM | $209.76 | Up $0.06 | $209.78 | $209.76 | 1,400 |
| 03:10 PM | $209.70 | Down $ -0.06 | $209.78 | $209.70 | 700 |
| 03:09 PM | $209.76 | Down $ -0.02 | $209.78 | $209.68 | 1,200 |
| 03:08 PM | $209.78 | Up $0.03 | $209.78 | $209.72 | 200 |
| 03:07 PM | $209.75 | Up $0.00 | $209.75 | $209.74 | 400 |
| 03:06 PM | $209.75 | Up $0.07 | $209.75 | $209.73 | 400 |
| 03:05 PM | $209.68 | Down $ -0.10 | $209.86 | $209.68 | 2,600 |
| 03:04 PM | $209.78 | Up $0.00 | $209.80 | $209.76 | 1,400 |
| 03:03 PM | $209.78 | Up $0.08 | $209.80 | $209.65 | 2,100 |
| 03:02 PM | $209.70 | Down $ -0.02 | $209.72 | $209.70 | 200 |
| 03:01 PM | $209.72 | Up $0.07 | $209.72 | $209.70 | 500 |
| 03:00 PM | $209.65 | Down $ -0.12 | $209.73 | $209.65 | 900 |
| 02:59 PM | $209.77 | Up $0.05 | $209.77 | $209.71 | 800 |
| 02:58 PM | $209.72 | Up $0.11 | $209.72 | $209.66 | 1,100 |
| 02:57 PM | $209.61 | Down $ -0.11 | $209.66 | $209.61 | 800 |
| 02:56 PM | $209.72 | Up $0.03 | $209.72 | $209.68 | 700 |
| 02:55 PM | $209.69 | Down $ -0.08 | $209.75 | $209.65 | 800 |
| 02:54 PM | $209.77 | Up $0.01 | $209.77 | $209.69 | 1,500 |
| 02:53 PM | $209.76 | Up $0.07 | $209.76 | $209.67 | 900 |
| 02:52 PM | $209.69 | Down $ -0.02 | $209.69 | $209.65 | 500 |
| 02:50 PM | $209.71 | Up $0.12 | $209.71 | $209.62 | 1,200 |
| 02:50 PM | $209.71 | Up $0.00 | $209.71 | $209.62 | 0 |
| 02:49 PM | $209.59 | Down $ -0.20 | $209.80 | $209.59 | 3,000 |
| 02:48 PM | $209.79 | Up $0.05 | $209.79 | $209.69 | 300 |
| 02:47 PM | $209.74 | Up $0.12 | $209.75 | $209.65 | 900 |
| 02:46 PM | $209.62 | Up $0.12 | $209.62 | $209.50 | 2,000 |
| 02:45 PM | $209.50 | Up $0.14 | $209.50 | $209.43 | 1,100 |
| 02:44 PM | $209.36 | Down $ -0.06 | $209.39 | $209.36 | 400 |
| 02:43 PM | $209.42 | Down $ -0.05 | $209.42 | $209.37 | 200 |
| 02:42 PM | $209.47 | Up $0.17 | $209.47 | $209.39 | 700 |
| 02:41 PM | $209.30 | Down $ -0.05 | $209.37 | $209.30 | 700 |
| 02:40 PM | $209.35 | Up $0.10 | $209.36 | $209.30 | 1,400 |
| 02:39 PM | $209.25 | Up $0.00 | $209.34 | $209.25 | 3,600 |
| 02:38 PM | $209.25 | Down $ -0.17 | $209.35 | $209.25 | 4,300 |
| 02:37 PM | $209.42 | Down $ -0.22 | $209.69 | $209.42 | 2,900 |
| 02:36 PM | $209.64 | Up $0.05 | $209.64 | $209.57 | 1,100 |
| 02:35 PM | $209.59 | Up $0.09 | $209.61 | $209.58 | 700 |
| 02:34 PM | $209.50 | Down $ -0.04 | $209.51 | $209.44 | 1,500 |
| 02:33 PM | $209.54 | Down $ -0.06 | $209.54 | $209.47 | 1,000 |
| 02:32 PM | $209.60 | Up $0.11 | $209.63 | $209.50 | 700 |
| 02:31 PM | $209.49 | Up $0.00 | $209.55 | $209.43 | 1,400 |
| 02:30 PM | $209.49 | Down $ -0.08 | $209.55 | $209.46 | 1,400 |
| 02:28 PM | $209.57 | Down $ -0.11 | $209.68 | $209.57 | 1,000 |
| 02:28 PM | $209.57 | Up $0.00 | $209.68 | $209.57 | 0 |
| 02:27 PM | $209.68 | Up $0.13 | $209.68 | $209.59 | 500 |
| 02:26 PM | $209.55 | Up $0.07 | $209.65 | $209.54 | 1,800 |
| 02:25 PM | $209.48 | Down $ -0.06 | $209.54 | $209.48 | 900 |
| 02:24 PM | $209.54 | Up $0.19 | $209.54 | $209.37 | 300 |
| 02:23 PM | $209.35 | Down $ -0.16 | $209.51 | $209.31 | 2,500 |
| 02:22 PM | $209.51 | Down $ -0.02 | $209.59 | $209.51 | 1,300 |
| 02:21 PM | $209.53 | Up $0.17 | $209.53 | $209.41 | 4,600 |
| 02:20 PM | $209.36 | Down $ -0.07 | $209.42 | $209.33 | 1,100 |
| 02:19 PM | $209.43 | Up $0.11 | $209.43 | $209.41 | 500 |
| 02:18 PM | $209.32 | Down $ -0.14 | $209.39 | $209.32 | 1,600 |
| 02:17 PM | $209.46 | Down $ -0.07 | $209.46 | $209.44 | 400 |
| 02:16 PM | $209.53 | Up $0.03 | $209.53 | $209.53 | 200 |
| 02:15 PM | $209.50 | Up $0.34 | $209.50 | $209.21 | 1,900 |
| 02:14 PM | $209.16 | Down $ -0.03 | $209.20 | $209.16 | 2,100 |
| 02:13 PM | $209.19 | Up $0.04 | $209.25 | $209.19 | 800 |
| 02:12 PM | $209.15 | Up $0.00 | $209.22 | $209.12 | 1,100 |
| 02:11 PM | $209.15 | Down $ -0.40 | $209.56 | $209.15 | 7,700 |
| 02:10 PM | $209.55 | Down $ -0.24 | $209.74 | $209.55 | 1,500 |
| 02:09 PM | $209.80 | Down $ -0.04 | $209.85 | $209.75 | 1,500 |
| 02:08 PM | $209.83 | Down $ -0.02 | $209.88 | $209.74 | 1,000 |
| 02:07 PM | $209.85 | Down $ -0.01 | $209.87 | $209.85 | 300 |
| 02:06 PM | $209.86 | Up $0.15 | $209.86 | $209.68 | 1,000 |
| 02:05 PM | $209.71 | Up $0.21 | $209.71 | $209.64 | 1,200 |
| 02:03 PM | $209.50 | Down $ -0.15 | $209.54 | $209.50 | 600 |
| 02:03 PM | $209.50 | Up $0.00 | $209.54 | $209.50 | 0 |
| 02:02 PM | $209.65 | Down $ -0.05 | $209.73 | $209.54 | 1,800 |
| 02:01 PM | $209.70 | Up $0.13 | $209.76 | $209.69 | 600 |
| 02:00 PM | $209.57 | Down $ -0.16 | $209.61 | $209.57 | 700 |
| 01:59 PM | $209.73 | Up $0.13 | $209.73 | $209.73 | 100 |
| 01:58 PM | $209.60 | Up $0.19 | $209.60 | $209.44 | 1,400 |
| 01:57 PM | $209.41 | Up $0.21 | $209.41 | $209.20 | 1,600 |
| 01:56 PM | $209.20 | Down $ -0.12 | $209.30 | $209.11 | 2,100 |
| 01:55 PM | $209.32 | Down $ -0.37 | $209.75 | $209.32 | 10,500 |
| 01:54 PM | $209.69 | Down $ -0.07 | $209.73 | $209.65 | 1,000 |
| 01:53 PM | $209.76 | Down $ -0.18 | $210.00 | $209.76 | 1,200 |
| 01:52 PM | $209.94 | Up $0.37 | $209.94 | $209.68 | 900 |
| 01:51 PM | $209.57 | Up $0.10 | $209.57 | $209.52 | 600 |
| 01:50 PM | $209.47 | Down $ -0.09 | $209.53 | $209.43 | 1,100 |
| 01:49 PM | $209.56 | Up $0.12 | $209.56 | $209.45 | 1,000 |
| 01:48 PM | $209.44 | Down $ -0.06 | $209.52 | $209.44 | 2,200 |
| 01:47 PM | $209.50 | Down $ -0.08 | $209.58 | $209.50 | 500 |
| 01:46 PM | $209.58 | Down $ -0.02 | $209.69 | $209.57 | 6,300 |
| 01:45 PM | $209.60 | Down $ -0.08 | $209.70 | $209.58 | 1,000 |
| 01:44 PM | $209.68 | Up $0.10 | $209.68 | $209.50 | 1,700 |
| 01:43 PM | $209.58 | Up $0.08 | $209.59 | $209.58 | 300 |
| 01:42 PM | $209.50 | Down $ -0.13 | $209.67 | $209.50 | 3,200 |
| 01:41 PM | $209.63 | Down $ -0.15 | $209.79 | $209.63 | 200 |
| 01:40 PM | $209.78 | Down $ -0.18 | $209.96 | $209.78 | 800 |
| 01:39 PM | $209.96 | Up $0.13 | $209.96 | $209.81 | 600 |
| 01:38 PM | $209.83 | Up $0.23 | $209.96 | $209.58 | 1,500 |
| 01:37 PM | $209.60 | Down $ -0.10 | $209.82 | $209.58 | 1,800 |
| 01:36 PM | $209.70 | Up $0.05 | $209.85 | $209.70 | 1,400 |
| 01:35 PM | $209.65 | Down $ -0.13 | $209.78 | $209.56 | 2,500 |
| 01:34 PM | $209.78 | Down $ -0.10 | $209.88 | $209.70 | 2,300 |
| 01:33 PM | $209.88 | Down $ -0.53 | $210.45 | $209.88 | 1,800 |
| 01:32 PM | $210.41 | Up $0.06 | $210.45 | $210.35 | 1,000 |
| 01:31 PM | $210.35 | Down $ -0.10 | $210.45 | $210.35 | 1,100 |
| 01:30 PM | $210.45 | Down $ -0.04 | $210.54 | $210.45 | 1,500 |
| 01:29 PM | $210.49 | Up $0.04 | $210.50 | $210.36 | 1,900 |
| 01:28 PM | $210.45 | Up $0.02 | $210.45 | $210.44 | 600 |
| 01:27 PM | $210.43 | Down $ -0.31 | $210.62 | $210.40 | 1,700 |
| 01:26 PM | $210.74 | Up $0.19 | $210.74 | $210.61 | 700 |
| 01:25 PM | $210.55 | Down $ -0.31 | $210.84 | $210.55 | 1,900 |
| 01:24 PM | $210.86 | Down $ -0.05 | $210.94 | $210.86 | 900 |
| 01:23 PM | $210.91 | Up $0.11 | $210.92 | $210.82 | 2,800 |
| 01:22 PM | $210.80 | Up $0.14 | $210.80 | $210.64 | 1,400 |
| 01:21 PM | $210.66 | Up $0.13 | $210.66 | $210.45 | 2,900 |
| 01:20 PM | $210.54 | Up $0.06 | $210.58 | $210.46 | 1,700 |
| 01:19 PM | $210.47 | Up $0.02 | $210.58 | $210.41 | 7,700 |
| 01:18 PM | $210.45 | Up $0.14 | $210.45 | $210.35 | 800 |
| 01:17 PM | $210.31 | Up $0.13 | $210.34 | $210.19 | 7,200 |
| 01:16 PM | $210.18 | Up $0.07 | $210.18 | $210.13 | 400 |
| 01:15 PM | $210.11 | Up $0.10 | $210.11 | $209.98 | 3,300 |
| 01:14 PM | $210.01 | Down $ -0.10 | $210.09 | $210.01 | 1,800 |
| 01:13 PM | $210.11 | Down $ -0.02 | $210.20 | $210.11 | 1,300 |
| 01:12 PM | $210.13 | Up $0.03 | $210.13 | $210.05 | 1,400 |
| 01:11 PM | $210.10 | Up $0.02 | $210.10 | $210.08 | 1,700 |
| 01:10 PM | $210.08 | Up $0.02 | $210.08 | $209.97 | 1,000 |
| 01:09 PM | $210.06 | Up $0.06 | $210.06 | $209.94 | 1,500 |
| 01:08 PM | $210.00 | Down $ -0.06 | $210.00 | $210.00 | 100 |
| 01:07 PM | $210.06 | Up $0.09 | $210.06 | $209.94 | 800 |
| 01:06 PM | $209.97 | Down $ -0.12 | $210.10 | $209.97 | 1,600 |
| 01:05 PM | $210.09 | Up $0.04 | $210.09 | $210.02 | 1,800 |
| 01:04 PM | $210.05 | Up $0.06 | $210.05 | $209.89 | 2,300 |
| 01:02 PM | $209.99 | Up $0.05 | $210.04 | $209.83 | 10,300 |
| 01:02 PM | $209.99 | Up $0.00 | $210.04 | $209.83 | 0 |
| 01:01 PM | $209.94 | Up $0.08 | $209.98 | $209.90 | 2,000 |
| 01:00 PM | $209.86 | Down $ -0.02 | $209.86 | $209.82 | 800 |
| 12:59 PM | $209.88 | Up $0.09 | $209.94 | $209.88 | 600 |
| 12:58 PM | $209.79 | Up $0.03 | $209.83 | $209.70 | 3,300 |
| 12:57 PM | $209.76 | Up $0.06 | $209.76 | $209.70 | 400 |
| 12:56 PM | $209.70 | Up $0.12 | $209.70 | $209.65 | 400 |
| 12:55 PM | $209.58 | Down $ -0.09 | $209.61 | $209.58 | 500 |
| 12:54 PM | $209.67 | Down $ -0.13 | $209.80 | $209.67 | 1,300 |
| 12:53 PM | $209.80 | Up $0.01 | $209.80 | $209.67 | 1,000 |
| 12:52 PM | $209.79 | Up $0.06 | $209.83 | $209.76 | 500 |
| 12:51 PM | $209.73 | Up $0.05 | $209.73 | $209.62 | 500 |
| 12:50 PM | $209.68 | Up $0.10 | $209.68 | $209.68 | 100 |
| 12:49 PM | $209.58 | Down $ -0.03 | $209.71 | $209.58 | 800 |
| 12:48 PM | $209.61 | Up $0.10 | $209.61 | $209.49 | 1,100 |
| 12:47 PM | $209.51 | Down $ -0.01 | $209.53 | $209.51 | 700 |
| 12:46 PM | $209.52 | Down $ -0.12 | $209.69 | $209.39 | 4,800 |
| 12:45 PM | $209.64 | Up $0.07 | $209.64 | $209.64 | 300 |
| 12:44 PM | $209.57 | Down $ -0.22 | $209.80 | $209.57 | 1,000 |
| 12:43 PM | $209.79 | Up $0.00 | $209.79 | $209.78 | 200 |
| 12:42 PM | $209.79 | Down $ -0.01 | $209.79 | $209.79 | 200 |
| 12:41 PM | $209.80 | Up $0.17 | $209.80 | $209.67 | 1,200 |
| 12:40 PM | $209.63 | Down $ -0.16 | $209.69 | $209.63 | 1,900 |
| 12:39 PM | $209.79 | Up $0.01 | $209.79 | $209.79 | 100 |
| 12:38 PM | $209.78 | Up $0.10 | $209.78 | $209.77 | 300 |
| 12:37 PM | $209.68 | Down $ -0.21 | $209.88 | $209.68 | 1,600 |
| 12:36 PM | $209.89 | Down $ -0.04 | $209.97 | $209.89 | 200 |
| 12:35 PM | $209.93 | Down $ -0.07 | $209.93 | $209.93 | 200 |
| 12:34 PM | $210.00 | Up $0.11 | $210.00 | $209.87 | 5,200 |
| 12:33 PM | $209.89 | Up $0.07 | $209.89 | $209.89 | 3,500 |
| 12:32 PM | $209.82 | Up $0.32 | $209.82 | $209.54 | 5,500 |
| 12:31 PM | $209.50 | Up $0.26 | $209.50 | $209.17 | 2,500 |
| 12:30 PM | $209.24 | Up $0.03 | $209.25 | $209.21 | 2,000 |
| 12:29 PM | $209.21 | Down $ -0.05 | $209.25 | $209.19 | 3,900 |
| 12:28 PM | $209.26 | Up $0.04 | $209.26 | $209.15 | 3,500 |
| 12:27 PM | $209.22 | Down $ -0.04 | $209.28 | $209.19 | 2,200 |
| 12:26 PM | $209.26 | Down $ -0.23 | $209.42 | $209.16 | 6,900 |
| 12:25 PM | $209.49 | Down $ -0.02 | $209.60 | $209.47 | 7,600 |
| 12:24 PM | $209.51 | Down $ -0.05 | $209.60 | $209.51 | 5,100 |
| 12:23 PM | $209.56 | Up $0.11 | $209.56 | $209.41 | 1,400 |
| 12:22 PM | $209.45 | Up $0.06 | $209.45 | $209.39 | 1,200 |
| 12:21 PM | $209.39 | Up $0.02 | $209.43 | $209.39 | 1,800 |
| 12:20 PM | $209.37 | Down $ -0.08 | $209.45 | $209.37 | 2,700 |
| 12:19 PM | $209.45 | Up $0.03 | $209.53 | $209.45 | 700 |
| 12:18 PM | $209.42 | Down $ -0.12 | $209.56 | $209.42 | 1,400 |
| 12:17 PM | $209.54 | Up $0.29 | $209.54 | $209.30 | 3,900 |
| 12:16 PM | $209.25 | Up $0.09 | $209.27 | $209.25 | 200 |
| 12:15 PM | $209.16 | Down $ -0.06 | $209.16 | $209.09 | 800 |
| 12:14 PM | $209.22 | Up $0.02 | $209.30 | $209.20 | 1,300 |
| 12:13 PM | $209.20 | Up $0.07 | $209.28 | $209.07 | 3,400 |
| 12:12 PM | $209.13 | Up $0.13 | $209.13 | $208.84 | 1,400 |
| 12:11 PM | $209.00 | Down $ -0.07 | $209.11 | $209.00 | 900 |
| 12:10 PM | $209.07 | Up $0.13 | $209.07 | $208.84 | 2,900 |
| 12:09 PM | $208.94 | Down $ -0.06 | $209.00 | $208.86 | 1,300 |
| 12:08 PM | $209.00 | Up $0.12 | $209.00 | $208.89 | 3,700 |
| 12:07 PM | $208.88 | Down $ -0.16 | $209.03 | $208.74 | 4,800 |
| 12:06 PM | $209.04 | Down $ -0.26 | $209.34 | $209.04 | 4,300 |
| 12:05 PM | $209.30 | Up $0.08 | $209.31 | $209.16 | 2,800 |
| 12:04 PM | $209.22 | Up $0.07 | $209.22 | $209.13 | 1,000 |
| 12:03 PM | $209.15 | Down $ -0.05 | $209.21 | $209.15 | 700 |
| 12:02 PM | $209.20 | Up $0.19 | $209.20 | $209.05 | 2,200 |
| 12:01 PM | $209.01 | Up $0.08 | $209.20 | $209.01 | 1,200 |
| 12:00 PM | $208.93 | Down $ -0.26 | $209.25 | $208.93 | 7,100 |
| 11:59 AM | $209.19 | Down $ -0.34 | $209.35 | $209.19 | 2,800 |
| 11:58 AM | $209.53 | Down $ -0.09 | $209.75 | $209.34 | 3,200 |
| 11:57 AM | $209.62 | Up $0.08 | $209.62 | $209.62 | 100 |
| 11:56 AM | $209.54 | Down $ -0.16 | $209.80 | $209.54 | 3,300 |
| 11:55 AM | $209.70 | Down $ -0.07 | $209.78 | $209.70 | 1,100 |
| 11:54 AM | $209.77 | Up $0.20 | $209.83 | $209.54 | 2,100 |
| 11:53 AM | $209.57 | Down $ -0.12 | $209.64 | $209.37 | 2,900 |
| 11:52 AM | $209.69 | Down $ -0.12 | $209.77 | $209.51 | 800 |
| 11:51 AM | $209.81 | Down $ -0.26 | $210.10 | $209.81 | 3,700 |
| 11:50 AM | $210.08 | Up $0.02 | $210.18 | $209.97 | 3,900 |
| 11:49 AM | $210.05 | Down $ -0.01 | $210.05 | $210.05 | 100 |
| 11:48 AM | $210.07 | Up $0.03 | $210.18 | $210.01 | 3,200 |
| 11:47 AM | $210.03 | Up $0.13 | $210.10 | $209.90 | 41,100 |
| 11:46 AM | $209.90 | Up $0.08 | $209.90 | $209.72 | 2,900 |
| 11:45 AM | $209.82 | Up $0.07 | $209.82 | $209.80 | 500 |
| 11:44 AM | $209.75 | Up $0.02 | $209.75 | $209.75 | 400 |
| 11:43 AM | $209.73 | Up $0.03 | $209.80 | $209.73 | 2,100 |
| 11:42 AM | $209.70 | Down $ -0.11 | $209.76 | $209.70 | 2,100 |
| 11:41 AM | $209.81 | Up $0.01 | $209.84 | $209.81 | 900 |
| 11:40 AM | $209.80 | Up $0.00 | $209.90 | $209.80 | 1,300 |
| 11:39 AM | $209.80 | Up $0.04 | $209.88 | $209.80 | 500 |
| 11:38 AM | $209.76 | Up $0.03 | $209.89 | $209.76 | 2,100 |
| 11:37 AM | $209.73 | Up $0.03 | $209.84 | $209.60 | 3,000 |
| 11:36 AM | $209.70 | Up $0.27 | $209.70 | $209.60 | 3,700 |
| 11:34 AM | $209.43 | Down $ -0.20 | $209.62 | $209.30 | 9,200 |
| 11:34 AM | $209.43 | Up $0.00 | $209.62 | $209.30 | 0 |
| 11:33 AM | $209.63 | Up $0.07 | $209.63 | $209.59 | 2,400 |
| 11:32 AM | $209.56 | Up $0.33 | $209.56 | $209.23 | 8,900 |
| 11:31 AM | $209.23 | Up $0.17 | $209.30 | $209.05 | 7,700 |
| 11:30 AM | $209.06 | Up $0.11 | $209.08 | $209.00 | 2,700 |
| 11:29 AM | $208.95 | Down $ -0.07 | $209.06 | $208.92 | 2,500 |
| 11:28 AM | $209.02 | Down $ -0.06 | $209.08 | $208.94 | 1,600 |
| 11:27 AM | $209.08 | Up $0.00 | $209.08 | $209.06 | 400 |
| 11:26 AM | $209.08 | Up $0.37 | $209.08 | $208.88 | 2,500 |
| 11:25 AM | $208.71 | Down $ -0.13 | $208.84 | $208.70 | 2,700 |
| 11:24 AM | $208.84 | Up $0.01 | $208.84 | $208.76 | 600 |
| 11:23 AM | $208.83 | Down $ -0.04 | $208.94 | $208.83 | 1,000 |
| 11:22 AM | $208.87 | Down $ -0.08 | $208.95 | $208.87 | 1,500 |
| 11:21 AM | $208.95 | Down $ -0.06 | $208.95 | $208.90 | 200 |
| 11:20 AM | $209.01 | Up $0.01 | $209.08 | $209.00 | 1,500 |
| 11:19 AM | $209.00 | Up $0.11 | $209.02 | $208.93 | 1,200 |
| 11:18 AM | $208.89 | Up $0.07 | $208.90 | $208.89 | 300 |
| 11:17 AM | $208.82 | Down $ -0.16 | $208.98 | $208.81 | 1,600 |
| 11:16 AM | $208.98 | Down $ -0.17 | $209.17 | $208.95 | 900 |
| 11:15 AM | $209.15 | Up $0.32 | $209.15 | $208.90 | 7,200 |
| 11:14 AM | $208.83 | Up $0.33 | $208.83 | $208.59 | 1,200 |
| 11:13 AM | $208.50 | Down $ -0.39 | $208.89 | $208.50 | 4,300 |
| 11:12 AM | $208.89 | Down $ -0.16 | $209.08 | $208.89 | 2,400 |
| 11:11 AM | $209.05 | Up $0.13 | $209.05 | $208.92 | 5,600 |
| 11:10 AM | $208.92 | Down $ -0.04 | $209.03 | $208.92 | 2,200 |
| 11:09 AM | $208.96 | Up $0.18 | $209.09 | $208.89 | 15,000 |
| 11:08 AM | $208.78 | Down $ -0.25 | $209.09 | $208.78 | 2,100 |
| 11:07 AM | $209.03 | Up $0.12 | $209.03 | $208.84 | 1,100 |
| 11:06 AM | $208.91 | Down $ -0.01 | $209.09 | $208.54 | 15,300 |
| 11:05 AM | $208.92 | Up $0.64 | $208.92 | $208.39 | 23,900 |
| 11:04 AM | $208.28 | Down $ -0.07 | $208.35 | $208.25 | 3,000 |
| 11:03 AM | $208.35 | Down $ -0.01 | $208.41 | $208.19 | 1,400 |
| 11:02 AM | $208.36 | Up $0.15 | $208.36 | $208.20 | 1,700 |
| 11:01 AM | $208.21 | Up $0.08 | $208.29 | $207.97 | 13,100 |
| 11:00 AM | $208.13 | Up $0.19 | $208.13 | $207.95 | 3,900 |
| 10:59 AM | $207.94 | Down $ -0.14 | $207.98 | $207.86 | 1,400 |
| 10:58 AM | $208.08 | Up $0.34 | $208.08 | $207.74 | 2,500 |
| 10:57 AM | $207.74 | Down $ -0.06 | $207.79 | $207.73 | 2,000 |
| 10:56 AM | $207.80 | Up $0.03 | $207.81 | $207.78 | 800 |
| 10:55 AM | $207.77 | Down $ -0.04 | $207.85 | $207.77 | 3,200 |
| 10:54 AM | $207.81 | Down $ -0.09 | $207.94 | $207.81 | 9,900 |
| 10:53 AM | $207.90 | Down $ -0.06 | $207.94 | $207.83 | 2,000 |
| 10:52 AM | $207.96 | Down $ -0.23 | $208.05 | $207.94 | 1,800 |
| 10:51 AM | $208.19 | Up $0.20 | $208.24 | $207.91 | 3,300 |
| 10:50 AM | $207.99 | Down $ -0.25 | $208.17 | $207.98 | 1,000 |
| 10:49 AM | $208.24 | Down $ -0.06 | $208.40 | $208.24 | 1,500 |
| 10:48 AM | $208.30 | Up $0.45 | $208.45 | $207.85 | 6,200 |
| 10:47 AM | $207.85 | Down $ -0.27 | $208.15 | $207.85 | 3,100 |
| 10:46 AM | $208.12 | Down $ -0.01 | $208.20 | $208.09 | 2,100 |
| 10:45 AM | $208.13 | Up $0.26 | $208.13 | $207.86 | 900 |
| 10:44 AM | $207.87 | Down $ -0.37 | $208.20 | $207.87 | 7,000 |
| 10:43 AM | $208.24 | Up $0.04 | $208.24 | $208.03 | 1,800 |
| 10:42 AM | $208.20 | Down $ -0.02 | $208.44 | $208.14 | 2,900 |
| 10:41 AM | $208.22 | Down $ -0.08 | $208.27 | $208.14 | 1,500 |
| 10:40 AM | $208.30 | Up $0.01 | $208.30 | $208.14 | 2,300 |
| 10:39 AM | $208.29 | Up $0.28 | $208.29 | $208.15 | 2,000 |
| 10:38 AM | $208.01 | Up $0.05 | $208.26 | $207.90 | 3,500 |
| 10:37 AM | $207.96 | Up $0.10 | $208.16 | $207.87 | 7,200 |
| 10:36 AM | $207.86 | Up $0.32 | $207.86 | $207.58 | 1,400 |
| 10:35 AM | $207.54 | Up $0.12 | $207.59 | $207.34 | 2,600 |
| 10:34 AM | $207.42 | Up $0.04 | $207.45 | $207.31 | 1,600 |
| 10:33 AM | $207.38 | Down $ -0.16 | $207.56 | $207.31 | 5,600 |
| 10:32 AM | $207.54 | Down $ -0.20 | $207.70 | $207.54 | 800 |
| 10:31 AM | $207.74 | Down $ -0.04 | $207.81 | $207.70 | 1,700 |
| 10:30 AM | $207.78 | Down $ -0.28 | $208.00 | $207.78 | 2,000 |
| 10:29 AM | $208.06 | Up $0.06 | $208.10 | $207.86 | 3,300 |
| 10:28 AM | $208.00 | Up $0.01 | $208.07 | $208.00 | 1,800 |
| 10:27 AM | $207.99 | Up $0.24 | $207.99 | $207.57 | 5,400 |
| 10:26 AM | $207.75 | Down $ -0.22 | $207.87 | $207.75 | 500 |
| 10:25 AM | $207.97 | Down $ -0.07 | $208.15 | $207.97 | 1,700 |
| 10:24 AM | $208.04 | Up $0.10 | $208.04 | $207.80 | 3,500 |
| 10:23 AM | $207.94 | Up $0.18 | $207.99 | $207.66 | 1,800 |
| 10:22 AM | $207.76 | Down $ -0.26 | $208.15 | $207.72 | 2,100 |
| 10:21 AM | $208.02 | Down $ -0.14 | $208.16 | $207.99 | 2,000 |
| 10:20 AM | $208.16 | Up $0.03 | $208.26 | $207.96 | 3,000 |
| 10:19 AM | $208.13 | Down $ -0.12 | $208.26 | $208.03 | 1,300 |
| 10:18 AM | $208.25 | Up $0.25 | $208.30 | $208.18 | 900 |
| 10:17 AM | $208.00 | Down $ -0.13 | $208.19 | $208.00 | 800 |
| 10:16 AM | $208.13 | Up $0.09 | $208.13 | $207.92 | 1,700 |
| 10:15 AM | $208.04 | Up $0.11 | $208.15 | $207.92 | 2,500 |
| 10:14 AM | $207.93 | Up $0.05 | $208.10 | $207.93 | 2,100 |
| 10:13 AM | $207.88 | Down $ -0.12 | $208.07 | $207.88 | 2,100 |
| 10:12 AM | $208.00 | Down $ -0.11 | $208.16 | $207.91 | 2,900 |
| 10:11 AM | $208.11 | Up $0.06 | $208.22 | $208.00 | 2,600 |
| 10:10 AM | $208.05 | Down $ -0.45 | $208.40 | $208.05 | 2,700 |
| 10:09 AM | $208.50 | Up $0.05 | $208.61 | $208.37 | 5,500 |
| 10:08 AM | $208.45 | Up $0.20 | $208.45 | $208.10 | 8,100 |
| 10:07 AM | $208.25 | Up $0.46 | $208.25 | $207.68 | 30,600 |
| 10:06 AM | $207.79 | Up $0.39 | $207.90 | $207.47 | 4,800 |
| 10:05 AM | $207.40 | Down $ -0.01 | $207.66 | $207.25 | 4,700 |
| 10:04 AM | $207.41 | Down $ -0.04 | $207.56 | $207.35 | 1,800 |
| 10:03 AM | $207.45 | Down $ -0.17 | $207.64 | $207.45 | 2,700 |
| 10:02 AM | $207.62 | Up $0.45 | $207.70 | $207.38 | 3,700 |
| 10:01 AM | $207.17 | Down $ -0.19 | $207.53 | $207.16 | 2,800 |
| 10:00 AM | $207.36 | Down $ -0.06 | $207.60 | $207.32 | 2,300 |
| 09:59 AM | $207.42 | Up $0.03 | $207.52 | $207.20 | 2,600 |
| 09:58 AM | $207.39 | Down $ -0.13 | $207.70 | $207.20 | 1,400 |
| 09:57 AM | $207.52 | Up $0.21 | $207.75 | $207.20 | 3,000 |
| 09:56 AM | $207.31 | Up $0.15 | $207.50 | $207.09 | 3,900 |
| 09:55 AM | $207.16 | Down $ -0.50 | $207.48 | $207.15 | 6,100 |
| 09:54 AM | $207.66 | Down $ -0.14 | $207.74 | $207.42 | 2,000 |
| 09:53 AM | $207.80 | Up $0.66 | $207.92 | $207.27 | 12,500 |
| 09:52 AM | $207.14 | Down $ -0.11 | $207.50 | $207.14 | 3,000 |
| 09:51 AM | $207.25 | Up $0.15 | $207.42 | $207.07 | 5,100 |
| 09:50 AM | $207.10 | Up $0.68 | $207.10 | $206.40 | 15,800 |
| 09:49 AM | $206.42 | Up $0.22 | $206.50 | $206.29 | 10,200 |
| 09:48 AM | $206.20 | Up $0.22 | $206.20 | $205.50 | 2,200 |
| 09:47 AM | $205.98 | Up $0.04 | $206.14 | $205.77 | 3,700 |
| 09:46 AM | $205.94 | Up $0.19 | $205.98 | $205.50 | 2,000 |
| 09:45 AM | $205.75 | Down $ -0.82 | $206.19 | $205.42 | 2,500 |
| 09:44 AM | $206.57 | Down $ -0.11 | $206.75 | $206.26 | 3,900 |
| 09:43 AM | $206.68 | Up $1.12 | $206.68 | $205.62 | 8,800 |
| 09:42 AM | $205.57 | Up $0.06 | $205.70 | $205.31 | 2,100 |
| 09:41 AM | $205.50 | Up $0.80 | $205.50 | $204.80 | 4,400 |
| 09:40 AM | $204.70 | Down $ -0.30 | $205.38 | $204.70 | 7,600 |
| 09:39 AM | $205.00 | Down $ -0.50 | $205.57 | $205.00 | 11,400 |
| 09:38 AM | $205.50 | Down $ -0.20 | $206.00 | $205.50 | 5,600 |
| 09:37 AM | $205.70 | Down $ -0.66 | $207.20 | $205.70 | 6,000 |
| 09:36 AM | $206.36 | Down $ -0.62 | $207.03 | $206.36 | 2,300 |
| 09:35 AM | $206.98 | Up $0.98 | $207.56 | $205.93 | 12,000 |
| 09:34 AM | $206.00 | Up $0.25 | $206.23 | $205.42 | 5,600 |
| 09:33 AM | $205.75 | Up $0.29 | $206.00 | $205.02 | 12,100 |
| 09:32 AM | $205.46 | Up $0.86 | $205.52 | $204.50 | 11,200 |
| 09:31 AM | $204.60 | Down $ -1.24 | $205.86 | $204.33 | 16,800 |
| 09:30 AM | $205.84 | Up $2.27 | $208.00 | $205.57 | 54,800 |
| Previous close | $203.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18-09-2025 | $209.74 | $209.23 | $210.94 | $208.74 | 820,400 |
| 17-09-2025 | $203.57 | $202.05 | $204.80 | $200.35 | 1,544,400 |
| 16-09-2025 | $202.34 | $200.23 | $202.50 | $200.15 | 2,299,700 |
| 15-09-2025 | $203.67 | $200.33 | $204.10 | $200.04 | 824,500 |
| 12-09-2025 | $198.49 | $197.86 | $198.69 | $195.95 | 822,000 |
| 11-09-2025 | $200.65 | $202.46 | $203.30 | $200.60 | 941,500 |
| 10-09-2025 | $197.22 | $198.75 | $199.82 | $195.99 | 938,300 |
| 09-09-2025 | $198.83 | $199.00 | $199.62 | $197.75 | 764,900 |
| 08-09-2025 | $201.90 | $200.92 | $203.44 | $200.02 | 669,900 |
| 05-09-2025 | $203.34 | $200.94 | $203.60 | $200.65 | 729,300 |
| 04-09-2025 | $200.78 | $197.52 | $201.42 | $197.34 | 802,800 |
| 03-09-2025 | $193.49 | $191.81 | $194.40 | $191.81 | 711,600 |
| 02-09-2025 | $191.71 | $188.70 | $192.06 | $187.86 | 684,000 |
| 29-08-2025 | $193.98 | $193.66 | $195.89 | $193.49 | 843,700 |
| 28-08-2025 | $194.78 | $196.70 | $196.88 | $194.44 | 729,200 |
| 27-08-2025 | $193.03 | $191.69 | $193.09 | $189.75 | 627,600 |
| 26-08-2025 | $194.86 | $193.22 | $195.03 | $192.71 | 1,394,200 |
| 25-08-2025 | $194.87 | $193.81 | $195.69 | $193.76 | 497,100 |
| 22-08-2025 | $196.52 | $196.23 | $197.06 | $195.24 | 1,428,000 |
| 21-08-2025 | $190.10 | $189.84 | $190.28 | $188.86 | 679,500 |
| 20-08-2025 | $190.43 | $190.00 | $191.72 | $189.78 | 615,600 |
| 19-08-2025 | $193.06 | $194.70 | $194.91 | $192.82 | 654,400 |
| 18-08-2025 | $197.70 | $196.41 | $197.91 | $195.86 | 664,300 |
| 15-08-2025 | $195.60 | $195.02 | $196.78 | $194.39 | 977,600 |
| 14-08-2025 | $199.46 | $198.74 | $201.26 | $198.07 | 1,023,400 |
| 13-08-2025 | $206.78 | $206.59 | $207.11 | $204.44 | 759,000 |
| 12-08-2025 | $205.80 | $204.26 | $207.46 | $203.72 | 794,900 |
| 11-08-2025 | $203.38 | $205.81 | $206.69 | $202.95 | 771,500 |
| 08-08-2025 | $205.82 | $204.88 | $206.80 | $203.88 | 772,700 |
| 07-08-2025 | $207.56 | $206.78 | $207.68 | $203.00 | 1,280,600 |
Graphs are not available, please refer to the detailed table