Quotes and Market Data
Find a quote
SHOPIFY INC
198.49 Down -2.16 (-1.09 %)
Delayed : 2025/09/13 17:00:00
- Previous close $200.65
- Opening $198.36
- Price Ask $197.18
- Price Bid $197.18
- Size Bid 2
- Size Ask 1
- Today High $200.42
- Today Low $195.95
- 52 Weeks High $215.75
- 52 Weeks Low $97.17
- Volume 1,319,473
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $198.49 | Up $0.00 | $198.49 | $198.49 | 237,000 |
| 03:59 PM | $198.49 | Down $ -0.11 | $198.62 | $198.43 | 11,200 |
| 03:58 PM | $198.60 | Up $0.05 | $198.62 | $198.51 | 15,600 |
| 03:57 PM | $198.55 | Up $0.07 | $198.55 | $198.39 | 7,100 |
| 03:56 PM | $198.48 | Up $0.04 | $198.53 | $198.39 | 7,200 |
| 03:55 PM | $198.44 | Down $ -0.01 | $198.51 | $198.29 | 9,900 |
| 03:54 PM | $198.45 | Up $0.06 | $198.50 | $198.20 | 10,400 |
| 03:53 PM | $198.39 | Down $ -0.11 | $198.52 | $198.33 | 7,500 |
| 03:52 PM | $198.50 | Up $0.15 | $198.52 | $198.39 | 7,100 |
| 03:51 PM | $198.35 | Down $ -0.18 | $198.58 | $198.35 | 3,900 |
| 03:50 PM | $198.53 | Up $0.10 | $198.69 | $198.48 | 23,000 |
| 03:49 PM | $198.43 | Down $ -0.02 | $198.48 | $198.32 | 3,700 |
| 03:48 PM | $198.45 | Up $0.08 | $198.47 | $198.30 | 3,700 |
| 03:47 PM | $198.37 | Down $ -0.13 | $198.50 | $198.37 | 2,000 |
| 03:46 PM | $198.50 | Up $0.17 | $198.51 | $198.38 | 12,800 |
| 03:45 PM | $198.33 | Up $0.00 | $198.38 | $198.33 | 5,200 |
| 03:44 PM | $198.33 | Up $0.03 | $198.37 | $198.31 | 2,300 |
| 03:43 PM | $198.30 | Up $0.08 | $198.33 | $198.13 | 3,400 |
| 03:42 PM | $198.22 | Up $0.26 | $198.27 | $197.92 | 4,300 |
| 03:41 PM | $197.96 | Up $0.17 | $198.02 | $197.83 | 3,800 |
| 03:40 PM | $197.79 | Up $0.05 | $197.82 | $197.67 | 3,200 |
| 03:39 PM | $197.74 | Up $0.07 | $197.74 | $197.67 | 1,700 |
| 03:38 PM | $197.67 | Down $ -0.09 | $197.82 | $197.67 | 2,600 |
| 03:37 PM | $197.76 | Down $ -0.36 | $198.07 | $197.76 | 2,700 |
| 03:36 PM | $198.12 | Down $ -0.01 | $198.12 | $198.05 | 700 |
| 03:35 PM | $198.13 | Up $0.07 | $198.16 | $198.00 | 2,400 |
| 03:34 PM | $198.06 | Down $ -0.06 | $198.26 | $198.06 | 2,700 |
| 03:33 PM | $198.12 | Up $0.02 | $198.21 | $198.12 | 1,700 |
| 03:32 PM | $198.10 | Down $ -0.28 | $198.42 | $198.10 | 1,900 |
| 03:31 PM | $198.38 | Down $ -0.01 | $198.48 | $198.37 | 2,400 |
| 03:30 PM | $198.39 | Down $ -0.09 | $198.50 | $198.39 | 2,800 |
| 03:29 PM | $198.48 | Up $0.11 | $198.51 | $198.42 | 6,200 |
| 03:28 PM | $198.37 | Down $ -0.01 | $198.38 | $198.32 | 1,000 |
| 03:27 PM | $198.38 | Down $ -0.01 | $198.38 | $198.22 | 3,100 |
| 03:26 PM | $198.39 | Down $ -0.05 | $198.43 | $198.39 | 800 |
| 03:25 PM | $198.44 | Up $0.01 | $198.48 | $198.44 | 1,600 |
| 03:24 PM | $198.43 | Up $0.02 | $198.46 | $198.43 | 1,100 |
| 03:23 PM | $198.41 | Up $0.14 | $198.48 | $198.30 | 3,700 |
| 03:22 PM | $198.27 | Up $0.05 | $198.30 | $198.22 | 3,300 |
| 03:21 PM | $198.22 | Up $0.05 | $198.22 | $198.16 | 1,100 |
| 03:20 PM | $198.17 | Up $0.04 | $198.24 | $198.12 | 6,400 |
| 03:19 PM | $198.13 | Up $0.04 | $198.14 | $198.10 | 900 |
| 03:18 PM | $198.09 | Down $ -0.02 | $198.10 | $198.09 | 200 |
| 03:17 PM | $198.11 | Up $0.11 | $198.14 | $198.00 | 4,400 |
| 03:16 PM | $198.00 | Up $0.20 | $198.00 | $197.84 | 2,700 |
| 03:15 PM | $197.80 | Up $0.05 | $197.80 | $197.70 | 2,300 |
| 03:14 PM | $197.75 | Down $ -0.05 | $197.79 | $197.74 | 600 |
| 03:13 PM | $197.80 | Up $0.03 | $197.80 | $197.76 | 800 |
| 03:12 PM | $197.77 | Up $0.05 | $197.80 | $197.77 | 900 |
| 03:11 PM | $197.72 | Down $ -0.01 | $197.83 | $197.72 | 6,000 |
| 03:10 PM | $197.73 | Up $0.05 | $197.75 | $197.70 | 2,100 |
| 03:09 PM | $197.68 | Down $ -0.01 | $197.68 | $197.68 | 200 |
| 03:08 PM | $197.69 | Down $ -0.01 | $197.75 | $197.67 | 1,300 |
| 03:07 PM | $197.70 | Up $0.08 | $197.71 | $197.63 | 1,900 |
| 03:06 PM | $197.62 | Up $0.03 | $197.62 | $197.60 | 700 |
| 03:05 PM | $197.59 | Up $0.04 | $197.59 | $197.50 | 1,500 |
| 03:04 PM | $197.55 | Up $0.06 | $197.55 | $197.42 | 1,200 |
| 03:02 PM | $197.49 | Up $0.05 | $197.50 | $197.49 | 500 |
| 03:02 PM | $197.49 | Up $0.00 | $197.50 | $197.49 | 0 |
| 03:01 PM | $197.44 | Up $0.02 | $197.50 | $197.44 | 2,700 |
| 03:00 PM | $197.42 | Down $ -0.06 | $197.49 | $197.41 | 900 |
| 02:59 PM | $197.48 | Up $0.14 | $197.48 | $197.39 | 1,000 |
| 02:58 PM | $197.34 | Down $ -0.13 | $197.41 | $197.34 | 800 |
| 02:57 PM | $197.47 | Up $0.09 | $197.47 | $197.39 | 800 |
| 02:56 PM | $197.38 | Down $ -0.01 | $197.38 | $197.38 | 200 |
| 02:55 PM | $197.39 | Up $0.05 | $197.42 | $197.30 | 3,100 |
| 02:54 PM | $197.34 | Up $0.03 | $197.40 | $197.34 | 10,000 |
| 02:53 PM | $197.31 | Up $0.01 | $197.41 | $197.25 | 8,500 |
| 02:52 PM | $197.30 | Up $0.13 | $197.40 | $197.20 | 7,300 |
| 02:51 PM | $197.17 | Down $ -0.03 | $197.20 | $197.15 | 1,200 |
| 02:50 PM | $197.20 | Up $0.18 | $197.20 | $197.03 | 1,700 |
| 02:49 PM | $197.02 | Down $ -0.04 | $197.02 | $196.88 | 1,600 |
| 02:48 PM | $197.06 | Up $0.06 | $197.06 | $197.00 | 2,000 |
| 02:47 PM | $197.00 | Up $0.07 | $197.04 | $196.98 | 800 |
| 02:46 PM | $196.93 | Down $ -0.05 | $197.01 | $196.93 | 700 |
| 02:45 PM | $196.98 | Down $ -0.04 | $197.07 | $196.98 | 1,000 |
| 02:44 PM | $197.02 | Down $ -0.02 | $197.02 | $196.92 | 900 |
| 02:43 PM | $197.04 | Down $ -0.01 | $197.04 | $197.00 | 1,100 |
| 02:42 PM | $197.05 | Down $ -0.06 | $197.08 | $197.05 | 500 |
| 02:41 PM | $197.11 | Down $ -0.03 | $197.13 | $197.11 | 400 |
| 02:40 PM | $197.14 | Down $ -0.01 | $197.19 | $197.11 | 400 |
| 02:39 PM | $197.15 | Down $ -0.04 | $197.26 | $197.11 | 1,300 |
| 02:38 PM | $197.19 | Up $0.00 | $197.25 | $197.18 | 2,900 |
| 02:37 PM | $197.19 | Down $ -0.11 | $197.24 | $197.19 | 300 |
| 02:36 PM | $197.30 | Down $ -0.02 | $197.33 | $197.23 | 6,500 |
| 02:35 PM | $197.32 | Up $0.13 | $197.32 | $197.23 | 1,300 |
| 02:34 PM | $197.19 | Up $0.07 | $197.19 | $197.16 | 600 |
| 02:33 PM | $197.12 | Down $ -0.08 | $197.26 | $197.12 | 2,600 |
| 02:32 PM | $197.20 | Up $0.01 | $197.20 | $197.17 | 400 |
| 02:31 PM | $197.19 | Up $0.07 | $197.19 | $197.07 | 900 |
| 02:30 PM | $197.12 | Up $0.03 | $197.14 | $197.07 | 300 |
| 02:29 PM | $197.09 | Up $0.04 | $197.11 | $197.08 | 900 |
| 02:28 PM | $197.05 | Up $0.05 | $197.05 | $197.04 | 500 |
| 02:27 PM | $197.00 | Up $0.06 | $197.00 | $196.99 | 400 |
| 02:26 PM | $196.94 | Down $ -0.08 | $197.05 | $196.94 | 900 |
| 02:24 PM | $197.02 | Down $ -0.18 | $197.18 | $197.02 | 1,900 |
| 02:24 PM | $197.02 | Up $0.00 | $197.18 | $197.02 | 0 |
| 02:23 PM | $197.20 | Down $ -0.04 | $197.20 | $197.16 | 700 |
| 02:22 PM | $197.24 | Up $0.09 | $197.24 | $197.17 | 700 |
| 02:21 PM | $197.15 | Up $0.20 | $197.15 | $197.02 | 6,600 |
| 02:20 PM | $196.95 | Up $0.01 | $196.98 | $196.90 | 1,900 |
| 02:19 PM | $196.94 | Up $0.20 | $196.94 | $196.88 | 200 |
| 02:18 PM | $196.74 | Down $ -0.21 | $197.00 | $196.74 | 2,500 |
| 02:17 PM | $196.95 | Up $0.18 | $196.95 | $196.75 | 1,800 |
| 02:16 PM | $196.77 | Down $ -0.04 | $196.87 | $196.77 | 800 |
| 02:15 PM | $196.81 | Down $ -0.03 | $196.81 | $196.81 | 100 |
| 02:14 PM | $196.84 | Up $0.04 | $196.85 | $196.78 | 2,100 |
| 02:13 PM | $196.80 | Up $0.11 | $196.80 | $196.73 | 400 |
| 02:12 PM | $196.69 | Up $0.14 | $196.69 | $196.58 | 700 |
| 02:11 PM | $196.55 | Down $ -0.11 | $196.63 | $196.54 | 2,100 |
| 02:10 PM | $196.66 | Up $0.00 | $196.67 | $196.65 | 800 |
| 02:09 PM | $196.66 | Up $0.03 | $196.75 | $196.66 | 2,100 |
| 02:08 PM | $196.63 | Up $0.01 | $196.63 | $196.63 | 200 |
| 02:07 PM | $196.62 | Up $0.12 | $196.62 | $196.56 | 300 |
| 02:06 PM | $196.50 | Up $0.09 | $196.53 | $196.46 | 600 |
| 02:05 PM | $196.41 | Down $ -0.02 | $196.48 | $196.41 | 1,300 |
| 02:04 PM | $196.43 | Down $ -0.14 | $196.53 | $196.40 | 1,700 |
| 02:03 PM | $196.57 | Down $ -0.22 | $196.71 | $196.57 | 600 |
| 02:02 PM | $196.79 | Down $ -0.08 | $196.85 | $196.79 | 1,100 |
| 02:01 PM | $196.87 | Up $0.08 | $196.87 | $196.80 | 900 |
| 02:00 PM | $196.79 | Down $ -0.05 | $196.79 | $196.70 | 1,500 |
| 01:59 PM | $196.84 | Up $0.04 | $196.84 | $196.65 | 1,500 |
| 01:58 PM | $196.80 | Up $0.11 | $196.80 | $196.71 | 1,000 |
| 01:57 PM | $196.69 | Up $0.07 | $196.70 | $196.68 | 600 |
| 01:56 PM | $196.62 | Down $ -0.09 | $196.74 | $196.62 | 1,100 |
| 01:55 PM | $196.71 | Up $0.04 | $196.71 | $196.71 | 200 |
| 01:54 PM | $196.67 | Up $0.09 | $196.71 | $196.58 | 800 |
| 01:53 PM | $196.58 | Up $0.01 | $196.58 | $196.49 | 600 |
| 01:52 PM | $196.57 | Down $ -0.23 | $196.85 | $196.57 | 1,500 |
| 01:51 PM | $196.80 | Up $0.05 | $196.82 | $196.75 | 800 |
| 01:50 PM | $196.75 | Up $0.07 | $196.75 | $196.69 | 1,900 |
| 01:49 PM | $196.68 | Down $ -0.07 | $196.80 | $196.62 | 1,900 |
| 01:48 PM | $196.75 | Up $0.27 | $196.75 | $196.40 | 700 |
| 01:47 PM | $196.48 | Up $0.21 | $196.48 | $196.26 | 1,900 |
| 01:46 PM | $196.27 | Up $0.12 | $196.27 | $196.16 | 900 |
| 01:45 PM | $196.15 | Down $ -0.10 | $196.22 | $196.15 | 1,000 |
| 01:44 PM | $196.25 | Down $ -0.10 | $196.45 | $196.25 | 1,600 |
| 01:43 PM | $196.35 | Up $0.00 | $196.36 | $196.28 | 700 |
| 01:42 PM | $196.35 | Down $ -0.01 | $196.38 | $196.22 | 2,200 |
| 01:41 PM | $196.36 | Down $ -0.08 | $196.38 | $196.31 | 1,200 |
| 01:40 PM | $196.44 | Up $0.01 | $196.52 | $196.44 | 1,200 |
| 01:39 PM | $196.43 | Down $ -0.08 | $196.52 | $196.33 | 5,000 |
| 01:38 PM | $196.51 | Up $0.49 | $196.53 | $196.09 | 5,400 |
| 01:37 PM | $196.02 | Down $ -0.08 | $196.05 | $195.96 | 1,300 |
| 01:36 PM | $196.10 | Up $0.03 | $196.10 | $195.98 | 900 |
| 01:35 PM | $196.07 | Up $0.00 | $196.07 | $196.00 | 1,900 |
| 01:34 PM | $196.07 | Down $ -0.16 | $196.21 | $196.07 | 600 |
| 01:33 PM | $196.23 | Up $0.15 | $196.23 | $196.08 | 1,100 |
| 01:32 PM | $196.08 | Down $ -0.32 | $196.30 | $195.95 | 16,100 |
| 01:31 PM | $196.40 | Down $ -0.07 | $196.46 | $196.36 | 900 |
| 01:30 PM | $196.47 | Down $ -0.02 | $196.50 | $196.47 | 900 |
| 01:29 PM | $196.49 | Up $0.11 | $196.49 | $196.31 | 900 |
| 01:28 PM | $196.38 | Down $ -0.12 | $196.56 | $196.36 | 2,400 |
| 01:27 PM | $196.50 | Down $ -0.17 | $196.77 | $196.50 | 4,800 |
| 01:26 PM | $196.67 | Down $ -0.02 | $196.75 | $196.65 | 2,500 |
| 01:25 PM | $196.69 | Down $ -0.09 | $196.83 | $196.55 | 1,200 |
| 01:24 PM | $196.77 | Up $0.00 | $196.77 | $196.63 | 700 |
| 01:23 PM | $196.77 | Down $ -0.11 | $196.82 | $196.60 | 1,500 |
| 01:22 PM | $196.88 | Up $0.04 | $196.88 | $196.76 | 1,200 |
| 01:21 PM | $196.84 | Up $0.09 | $196.84 | $196.75 | 500 |
| 01:20 PM | $196.75 | Up $0.15 | $196.75 | $196.50 | 1,400 |
| 01:19 PM | $196.60 | Up $0.08 | $196.60 | $196.50 | 700 |
| 01:18 PM | $196.52 | Down $ -0.11 | $196.68 | $196.50 | 1,600 |
| 01:17 PM | $196.63 | Up $0.10 | $196.63 | $196.50 | 3,100 |
| 01:16 PM | $196.53 | Up $0.10 | $196.60 | $196.45 | 2,900 |
| 01:15 PM | $196.43 | Up $0.02 | $196.47 | $196.38 | 3,800 |
| 01:14 PM | $196.41 | Down $ -0.33 | $196.82 | $196.40 | 8,100 |
| 01:12 PM | $196.74 | Down $ -0.06 | $196.82 | $196.73 | 5,900 |
| 01:12 PM | $196.74 | Up $0.00 | $196.82 | $196.73 | 0 |
| 01:11 PM | $196.80 | Down $ -0.32 | $197.08 | $196.80 | 6,600 |
| 01:10 PM | $197.12 | Down $ -0.15 | $197.37 | $197.12 | 1,400 |
| 01:08 PM | $197.27 | Down $ -0.20 | $197.59 | $197.27 | 5,400 |
| 01:08 PM | $197.27 | Up $0.00 | $197.59 | $197.27 | 0 |
| 01:07 PM | $197.47 | Up $0.11 | $197.57 | $197.47 | 1,900 |
| 01:06 PM | $197.36 | Up $0.19 | $197.36 | $197.11 | 2,800 |
| 01:05 PM | $197.17 | Up $0.10 | $197.17 | $197.00 | 3,500 |
| 01:04 PM | $197.07 | Up $0.12 | $197.07 | $196.98 | 1,500 |
| 01:03 PM | $196.95 | Up $0.06 | $196.95 | $196.83 | 600 |
| 01:01 PM | $196.89 | Down $ -0.09 | $197.05 | $196.89 | 800 |
| 01:01 PM | $196.89 | Up $0.00 | $197.05 | $196.89 | 0 |
| 01:00 PM | $196.98 | Up $0.09 | $196.98 | $196.90 | 600 |
| 12:59 PM | $196.89 | Up $0.03 | $196.89 | $196.70 | 8,600 |
| 12:58 PM | $196.86 | Down $ -0.28 | $197.08 | $196.86 | 7,500 |
| 12:57 PM | $197.14 | Up $0.07 | $197.14 | $197.14 | 100 |
| 12:56 PM | $197.07 | Up $0.07 | $197.07 | $197.07 | 100 |
| 12:55 PM | $197.00 | Down $ -0.16 | $197.14 | $197.00 | 1,400 |
| 12:54 PM | $197.16 | Down $ -0.03 | $197.24 | $197.16 | 600 |
| 12:53 PM | $197.19 | Up $0.00 | $197.19 | $197.19 | 200 |
| 12:52 PM | $197.19 | Down $ -0.15 | $197.27 | $197.19 | 700 |
| 12:51 PM | $197.34 | Up $0.24 | $197.34 | $197.18 | 900 |
| 12:50 PM | $197.10 | Up $0.03 | $197.12 | $197.06 | 700 |
| 12:49 PM | $197.07 | Down $ -0.04 | $197.17 | $197.07 | 1,800 |
| 12:48 PM | $197.11 | Up $0.06 | $197.11 | $196.98 | 900 |
| 12:47 PM | $197.05 | Down $ -0.04 | $197.11 | $197.00 | 2,300 |
| 12:46 PM | $197.09 | Up $0.06 | $197.09 | $196.94 | 23,600 |
| 12:45 PM | $197.03 | Down $ -0.08 | $197.16 | $197.03 | 4,200 |
| 12:44 PM | $197.11 | Down $ -0.05 | $197.20 | $197.09 | 1,300 |
| 12:43 PM | $197.16 | Down $ -0.28 | $197.43 | $197.11 | 7,600 |
| 12:42 PM | $197.44 | Down $ -0.13 | $197.53 | $197.44 | 1,600 |
| 12:41 PM | $197.57 | Up $0.02 | $197.57 | $197.48 | 300 |
| 12:40 PM | $197.55 | Down $ -0.04 | $197.55 | $197.53 | 300 |
| 12:39 PM | $197.59 | Up $0.01 | $197.59 | $197.45 | 1,100 |
| 12:37 PM | $197.58 | Up $0.10 | $197.58 | $197.47 | 600 |
| 12:37 PM | $197.58 | Up $0.00 | $197.58 | $197.47 | 0 |
| 12:36 PM | $197.48 | Down $ -0.09 | $197.48 | $197.48 | 100 |
| 12:35 PM | $197.58 | Up $0.03 | $197.58 | $197.49 | 700 |
| 12:34 PM | $197.54 | Up $0.09 | $197.66 | $197.45 | 1,800 |
| 12:33 PM | $197.45 | Down $ -0.05 | $197.61 | $197.45 | 2,100 |
| 12:32 PM | $197.50 | Up $0.03 | $197.50 | $197.49 | 200 |
| 12:31 PM | $197.47 | Down $ -0.06 | $197.54 | $197.47 | 1,300 |
| 12:30 PM | $197.53 | Up $0.11 | $197.55 | $197.41 | 900 |
| 12:29 PM | $197.42 | Down $ -0.04 | $197.51 | $197.37 | 6,900 |
| 12:28 PM | $197.46 | Down $ -0.19 | $197.63 | $197.43 | 3,300 |
| 12:27 PM | $197.65 | Down $ -0.45 | $198.04 | $197.65 | 4,300 |
| 12:26 PM | $198.10 | Down $ -0.03 | $198.10 | $198.10 | 200 |
| 12:25 PM | $198.13 | Up $0.06 | $198.15 | $198.08 | 500 |
| 12:24 PM | $198.07 | Down $ -0.11 | $198.10 | $198.04 | 1,500 |
| 12:23 PM | $198.18 | Down $ -0.02 | $198.23 | $198.17 | 1,200 |
| 12:22 PM | $198.20 | Up $0.02 | $198.20 | $198.18 | 1,000 |
| 12:21 PM | $198.18 | Down $ -0.01 | $198.19 | $198.18 | 300 |
| 12:20 PM | $198.19 | Up $0.02 | $198.19 | $198.19 | 100 |
| 12:19 PM | $198.17 | Down $ -0.17 | $198.27 | $198.17 | 500 |
| 12:18 PM | $198.34 | Down $ -0.06 | $198.43 | $198.27 | 1,700 |
| 12:17 PM | $198.40 | Up $0.08 | $198.40 | $198.32 | 1,900 |
| 12:16 PM | $198.32 | Up $0.13 | $198.32 | $198.19 | 4,100 |
| 12:15 PM | $198.19 | Up $0.13 | $198.19 | $198.11 | 1,700 |
| 12:14 PM | $198.06 | Down $ -0.04 | $198.11 | $198.05 | 1,700 |
| 12:13 PM | $198.10 | Up $0.10 | $198.10 | $198.04 | 1,500 |
| 12:12 PM | $198.00 | Down $ -0.08 | $198.06 | $198.00 | 800 |
| 12:11 PM | $198.08 | Up $0.33 | $198.08 | $197.76 | 5,700 |
| 12:10 PM | $197.75 | Up $0.14 | $197.80 | $197.68 | 1,700 |
| 12:09 PM | $197.61 | Down $ -0.05 | $197.68 | $197.61 | 200 |
| 12:08 PM | $197.66 | Down $ -0.04 | $197.72 | $197.65 | 1,700 |
| 12:07 PM | $197.70 | Up $0.15 | $197.73 | $197.63 | 1,700 |
| 12:06 PM | $197.55 | Up $0.05 | $197.62 | $197.55 | 3,700 |
| 12:05 PM | $197.50 | Down $ -0.07 | $197.66 | $197.50 | 2,900 |
| 12:04 PM | $197.57 | Down $ -0.05 | $197.61 | $197.57 | 2,100 |
| 12:03 PM | $197.62 | Down $ -0.08 | $197.62 | $197.62 | 100 |
| 12:02 PM | $197.70 | Up $0.01 | $197.70 | $197.55 | 4,400 |
| 12:01 PM | $197.69 | Down $ -0.19 | $197.83 | $197.69 | 1,500 |
| 12:00 PM | $197.88 | Up $0.03 | $197.93 | $197.86 | 500 |
| 11:59 AM | $197.85 | Down $ -0.03 | $197.85 | $197.79 | 200 |
| 11:58 AM | $197.88 | Up $0.04 | $197.88 | $197.83 | 500 |
| 11:57 AM | $197.84 | Down $ -0.01 | $197.90 | $197.84 | 200 |
| 11:56 AM | $197.85 | Down $ -0.02 | $197.87 | $197.84 | 400 |
| 11:55 AM | $197.87 | Up $0.11 | $197.87 | $197.77 | 400 |
| 11:54 AM | $197.76 | Up $0.04 | $197.77 | $197.67 | 1,500 |
| 11:53 AM | $197.72 | Up $0.13 | $197.80 | $197.66 | 700 |
| 11:52 AM | $197.59 | Down $ -0.01 | $197.65 | $197.59 | 1,200 |
| 11:51 AM | $197.60 | Down $ -0.04 | $197.82 | $197.60 | 2,200 |
| 11:50 AM | $197.64 | Down $ -0.16 | $197.78 | $197.64 | 1,600 |
| 11:49 AM | $197.80 | Down $ -0.24 | $198.16 | $197.80 | 2,100 |
| 11:48 AM | $198.04 | Down $ -0.11 | $198.25 | $198.04 | 7,400 |
| 11:47 AM | $198.15 | Up $0.26 | $198.16 | $197.88 | 1,700 |
| 11:46 AM | $197.89 | Down $ -0.16 | $197.99 | $197.89 | 1,100 |
| 11:45 AM | $198.05 | Up $0.10 | $198.05 | $197.96 | 400 |
| 11:44 AM | $197.95 | Down $ -0.05 | $198.02 | $197.91 | 1,700 |
| 11:43 AM | $198.00 | Down $ -0.36 | $198.37 | $198.00 | 2,500 |
| 11:42 AM | $198.36 | Up $0.11 | $198.37 | $198.24 | 1,000 |
| 11:41 AM | $198.25 | Up $0.03 | $198.33 | $198.19 | 1,200 |
| 11:39 AM | $198.22 | Down $ -0.11 | $198.43 | $198.22 | 900 |
| 11:39 AM | $198.22 | Up $0.00 | $198.43 | $198.22 | 0 |
| 11:38 AM | $198.33 | Down $ -0.07 | $198.38 | $198.33 | 300 |
| 11:37 AM | $198.40 | Up $0.01 | $198.41 | $198.40 | 700 |
| 11:36 AM | $198.39 | Down $ -0.06 | $198.40 | $198.39 | 300 |
| 11:35 AM | $198.45 | Up $0.09 | $198.49 | $198.40 | 1,200 |
| 11:34 AM | $198.36 | Down $ -0.04 | $198.36 | $198.36 | 100 |
| 11:33 AM | $198.40 | Down $ -0.12 | $198.69 | $198.40 | 12,000 |
| 11:32 AM | $198.52 | Up $0.11 | $198.57 | $198.38 | 8,000 |
| 11:31 AM | $198.41 | Up $0.20 | $198.50 | $198.29 | 3,900 |
| 11:30 AM | $198.21 | Up $0.39 | $198.24 | $197.81 | 4,300 |
| 11:29 AM | $197.82 | Up $0.02 | $197.90 | $197.81 | 3,300 |
| 11:28 AM | $197.80 | Up $0.02 | $197.92 | $197.73 | 2,100 |
| 11:27 AM | $197.78 | Down $ -0.06 | $197.85 | $197.67 | 1,400 |
| 11:26 AM | $197.84 | Up $0.02 | $197.85 | $197.79 | 2,100 |
| 11:25 AM | $197.82 | Up $0.09 | $197.82 | $197.79 | 200 |
| 11:24 AM | $197.73 | Up $0.07 | $197.74 | $197.67 | 800 |
| 11:23 AM | $197.66 | Up $0.06 | $197.70 | $197.46 | 11,800 |
| 11:22 AM | $197.60 | Up $0.02 | $197.68 | $197.60 | 1,200 |
| 11:21 AM | $197.58 | Down $ -0.02 | $197.67 | $197.58 | 700 |
| 11:20 AM | $197.60 | Down $ -0.09 | $197.76 | $197.56 | 3,600 |
| 11:19 AM | $197.69 | Up $0.02 | $197.69 | $197.64 | 200 |
| 11:18 AM | $197.67 | Up $0.00 | $197.68 | $197.65 | 1,300 |
| 11:17 AM | $197.67 | Down $ -0.09 | $197.68 | $197.67 | 200 |
| 11:16 AM | $197.76 | Down $ -0.07 | $197.76 | $197.65 | 4,900 |
| 11:15 AM | $197.83 | Down $ -0.02 | $197.83 | $197.83 | 100 |
| 11:14 AM | $197.85 | Up $0.01 | $197.86 | $197.70 | 3,500 |
| 11:13 AM | $197.84 | Up $0.04 | $197.98 | $197.79 | 4,900 |
| 11:12 AM | $197.80 | Up $0.01 | $197.90 | $197.79 | 7,700 |
| 11:11 AM | $197.79 | Down $ -0.06 | $197.90 | $197.79 | 2,400 |
| 11:10 AM | $197.85 | Down $ -0.19 | $198.12 | $197.85 | 1,300 |
| 11:09 AM | $198.04 | Up $0.04 | $198.10 | $198.03 | 500 |
| 11:08 AM | $198.00 | Up $0.02 | $198.05 | $197.99 | 1,800 |
| 11:07 AM | $197.98 | Down $ -0.02 | $198.15 | $197.98 | 800 |
| 11:06 AM | $198.00 | Up $0.35 | $198.00 | $197.75 | 2,600 |
| 11:05 AM | $197.65 | Up $0.01 | $197.76 | $197.60 | 1,800 |
| 11:04 AM | $197.64 | Down $ -0.13 | $197.77 | $197.59 | 8,400 |
| 11:03 AM | $197.77 | Down $ -0.07 | $197.89 | $197.65 | 3,300 |
| 11:02 AM | $197.84 | Down $ -0.30 | $198.10 | $197.84 | 3,500 |
| 11:01 AM | $198.14 | Down $ -0.15 | $198.14 | $198.03 | 1,400 |
| 11:00 AM | $198.29 | Down $ -0.02 | $198.29 | $198.29 | 200 |
| 10:59 AM | $198.31 | Down $ -0.08 | $198.46 | $198.31 | 800 |
| 10:58 AM | $198.39 | Down $ -0.02 | $198.39 | $198.39 | 200 |
| 10:56 AM | $198.41 | Up $0.09 | $198.41 | $198.32 | 800 |
| 10:56 AM | $198.41 | Up $0.00 | $198.41 | $198.32 | 0 |
| 10:55 AM | $198.32 | Down $ -0.16 | $198.50 | $198.29 | 1,800 |
| 10:54 AM | $198.48 | Down $ -0.15 | $198.63 | $198.47 | 1,000 |
| 10:53 AM | $198.63 | Up $0.15 | $198.63 | $198.38 | 3,400 |
| 10:52 AM | $198.48 | Up $0.06 | $198.48 | $198.42 | 1,200 |
| 10:51 AM | $198.42 | Up $0.07 | $198.42 | $198.32 | 600 |
| 10:50 AM | $198.35 | Up $0.06 | $198.35 | $198.16 | 4,600 |
| 10:49 AM | $198.29 | Up $0.19 | $198.29 | $198.20 | 1,400 |
| 10:48 AM | $198.10 | Down $ -0.05 | $198.13 | $198.05 | 300 |
| 10:47 AM | $198.15 | Down $ -0.08 | $198.27 | $198.15 | 1,000 |
| 10:46 AM | $198.23 | Up $0.09 | $198.23 | $197.91 | 2,000 |
| 10:45 AM | $198.14 | Up $0.08 | $198.14 | $198.12 | 3,100 |
| 10:44 AM | $198.06 | Down $ -0.11 | $198.28 | $198.06 | 2,500 |
| 10:43 AM | $198.17 | Down $ -0.07 | $198.20 | $198.05 | 1,300 |
| 10:42 AM | $198.24 | Up $0.24 | $198.24 | $197.95 | 2,100 |
| 10:41 AM | $198.00 | Up $0.07 | $198.00 | $197.88 | 900 |
| 10:40 AM | $197.93 | Up $0.14 | $197.93 | $197.86 | 300 |
| 10:39 AM | $197.79 | Down $ -0.10 | $197.90 | $197.78 | 1,300 |
| 10:38 AM | $197.89 | Up $0.20 | $197.89 | $197.81 | 300 |
| 10:37 AM | $197.69 | Down $ -0.22 | $197.78 | $197.68 | 1,100 |
| 10:36 AM | $197.91 | Up $0.04 | $197.91 | $197.71 | 700 |
| 10:35 AM | $197.87 | Up $0.17 | $197.97 | $197.77 | 1,500 |
| 10:34 AM | $197.70 | Down $ -0.16 | $197.98 | $197.70 | 8,400 |
| 10:33 AM | $197.86 | Down $ -0.06 | $197.95 | $197.86 | 1,500 |
| 10:32 AM | $197.92 | Down $ -0.12 | $198.01 | $197.92 | 1,600 |
| 10:31 AM | $198.04 | Down $ -0.05 | $198.12 | $197.98 | 1,600 |
| 10:30 AM | $198.09 | Up $0.16 | $198.09 | $197.82 | 2,800 |
| 10:29 AM | $197.93 | Down $ -0.11 | $198.15 | $197.93 | 6,900 |
| 10:28 AM | $198.04 | Down $ -0.44 | $198.51 | $198.04 | 2,300 |
| 10:27 AM | $198.48 | Down $ -0.15 | $198.67 | $198.25 | 2,500 |
| 10:26 AM | $198.63 | Down $ -0.06 | $198.70 | $198.50 | 1,800 |
| 10:25 AM | $198.69 | Up $0.10 | $198.85 | $198.67 | 15,400 |
| 10:24 AM | $198.59 | Up $0.22 | $198.68 | $198.35 | 2,600 |
| 10:23 AM | $198.37 | Down $ -0.07 | $198.43 | $198.25 | 1,500 |
| 10:22 AM | $198.44 | Down $ -0.03 | $198.68 | $198.42 | 2,200 |
| 10:21 AM | $198.47 | Up $0.20 | $198.47 | $198.24 | 500 |
| 10:20 AM | $198.27 | Down $ -0.04 | $198.28 | $198.15 | 1,100 |
| 10:19 AM | $198.31 | Down $ -0.15 | $198.36 | $198.16 | 2,500 |
| 10:18 AM | $198.46 | Down $ -0.14 | $198.70 | $198.46 | 2,100 |
| 10:17 AM | $198.60 | Up $0.42 | $198.60 | $198.31 | 1,500 |
| 10:16 AM | $198.18 | Down $ -0.10 | $198.58 | $198.18 | 7,800 |
| 10:15 AM | $198.28 | Up $0.41 | $198.28 | $197.90 | 3,500 |
| 10:14 AM | $197.87 | Up $0.23 | $197.87 | $197.68 | 1,100 |
| 10:13 AM | $197.64 | Down $ -0.17 | $197.80 | $197.64 | 1,400 |
| 10:12 AM | $197.81 | Up $0.01 | $197.97 | $197.69 | 2,300 |
| 10:11 AM | $197.80 | Up $0.16 | $197.84 | $197.52 | 2,100 |
| 10:10 AM | $197.64 | Down $ -0.35 | $198.03 | $197.55 | 4,500 |
| 10:09 AM | $197.99 | Down $ -0.01 | $198.12 | $197.97 | 2,000 |
| 10:08 AM | $198.00 | Up $0.15 | $198.00 | $197.80 | 900 |
| 10:07 AM | $197.85 | Down $ -0.15 | $198.08 | $197.85 | 1,200 |
| 10:06 AM | $198.00 | Up $0.00 | $198.00 | $197.84 | 1,000 |
| 10:05 AM | $198.00 | Down $ -0.14 | $198.18 | $198.00 | 1,100 |
| 10:04 AM | $198.14 | Up $0.21 | $198.14 | $197.96 | 1,300 |
| 10:03 AM | $197.93 | Up $0.00 | $198.23 | $197.93 | 5,700 |
| 10:02 AM | $197.93 | Up $0.45 | $197.93 | $197.63 | 2,200 |
| 10:01 AM | $197.48 | Down $ -0.07 | $197.57 | $197.38 | 1,100 |
| 10:00 AM | $197.55 | Down $ -0.31 | $197.77 | $197.33 | 11,000 |
| 09:59 AM | $197.86 | Up $0.11 | $197.91 | $197.69 | 1,000 |
| 09:58 AM | $197.75 | Up $0.05 | $197.78 | $197.53 | 5,200 |
| 09:57 AM | $197.70 | Down $ -0.29 | $197.92 | $197.70 | 11,600 |
| 09:56 AM | $197.99 | Up $0.03 | $198.24 | $197.99 | 1,300 |
| 09:55 AM | $197.96 | Down $ -0.23 | $198.25 | $197.89 | 5,000 |
| 09:54 AM | $198.19 | Down $ -0.01 | $198.27 | $198.00 | 1,900 |
| 09:53 AM | $198.20 | Up $0.19 | $198.20 | $198.01 | 2,000 |
| 09:52 AM | $198.01 | Up $0.33 | $198.01 | $197.74 | 3,700 |
| 09:51 AM | $197.68 | Down $ -0.27 | $197.96 | $197.68 | 3,300 |
| 09:50 AM | $197.95 | Down $ -0.20 | $198.12 | $197.83 | 28,300 |
| 09:49 AM | $198.15 | Down $ -0.43 | $198.80 | $198.15 | 13,100 |
| 09:48 AM | $198.58 | Down $ -0.40 | $198.85 | $198.58 | 3,100 |
| 09:47 AM | $198.98 | Up $0.09 | $198.98 | $198.85 | 3,300 |
| 09:46 AM | $198.89 | Up $0.26 | $198.89 | $198.72 | 500 |
| 09:45 AM | $198.63 | Up $0.05 | $198.85 | $198.56 | 1,500 |
| 09:44 AM | $198.58 | Down $ -0.39 | $198.89 | $198.58 | 2,500 |
| 09:43 AM | $198.97 | Up $0.15 | $198.97 | $198.60 | 2,400 |
| 09:42 AM | $198.82 | Up $0.01 | $198.82 | $198.50 | 3,300 |
| 09:41 AM | $198.81 | Up $0.21 | $198.82 | $198.38 | 10,700 |
| 09:40 AM | $198.60 | Down $ -0.51 | $199.39 | $198.60 | 8,400 |
| 09:39 AM | $199.11 | Up $0.41 | $199.11 | $199.00 | 1,400 |
| 09:38 AM | $198.70 | Down $ -0.53 | $199.26 | $198.70 | 4,400 |
| 09:37 AM | $199.23 | Up $0.23 | $199.58 | $199.22 | 2,500 |
| 09:36 AM | $199.00 | Up $0.00 | $199.09 | $198.87 | 4,500 |
| 09:35 AM | $199.00 | Down $ -1.07 | $199.91 | $199.00 | 11,800 |
| 09:34 AM | $200.07 | Up $0.28 | $200.42 | $200.00 | 7,300 |
| 09:33 AM | $199.79 | Up $0.39 | $200.00 | $199.26 | 2,700 |
| 09:32 AM | $199.40 | Up $0.41 | $199.52 | $198.93 | 5,100 |
| 09:31 AM | $198.99 | Down $ -0.62 | $199.22 | $198.08 | 10,300 |
| 09:30 AM | $199.61 | Down $ -1.04 | $199.71 | $198.36 | 20,600 |
| Previous close | $200.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 06-08-2025 | $212.82 | $208.20 | $213.28 | $207.03 | 1,897,100 |
| 05-08-2025 | $175.16 | $171.63 | $175.25 | $171.30 | 1,219,900 |
| 01-08-2025 | $163.63 | $165.29 | $165.61 | $162.37 | 1,195,800 |
| 31-07-2025 | $169.37 | $173.49 | $174.27 | $169.12 | 1,354,000 |
Graphs are not available, please refer to the detailed table