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