Print

Quotes and Market Data

Find a quote

SHOPIFY INC

411.06 Down -20.44 (-4.97 %)

Delayed : 2019/06/24 15:26:51

  • Previous close $431.50
  • Opening $427.81
  • Price Ask $410.71
  • Price Bid $410.71
  • Size Bid 1
  • Size Ask 1
  • Today High $428.31
  • Today Low $410.37
  • 52 Weeks High $446.40
  • 52 Weeks Low $160.02
  • Volume 273,552

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 29.92
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 48,438.63
  • Shares Out (M) : 112.26
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
03:28 PM $411.15 Up $0.09 $411.15 $411.15 100
03:26 PM $411.06 Up $0.26 $411.20 $410.88 700
03:26 PM $411.06 Up $0.00 $411.20 $410.88 0
03:25 PM $410.80 Down $ -0.25 $410.95 $410.80 200
03:24 PM $411.05 Down $ -0.08 $411.10 $411.05 300
03:23 PM $411.13 Down $ -0.17 $411.22 $411.13 200
03:22 PM $411.30 Down $ -0.23 $411.55 $411.30 1,100
03:21 PM $411.53 Up $0.20 $411.53 $411.33 500
03:20 PM $411.33 Up $0.41 $411.42 $411.02 3,400
03:19 PM $410.92 Down $ -0.06 $410.98 $410.83 600
03:18 PM $410.98 Up $0.15 $411.02 $410.98 400
03:17 PM $410.83 Down $ -0.17 $410.83 $410.83 100
03:16 PM $411.00 Down $ -0.30 $411.02 $411.00 300
03:15 PM $411.30 Up $0.39 $411.50 $410.93 800
03:14 PM $410.91 Down $ -0.03 $410.91 $410.91 100
03:12 PM $410.94 Up $0.00 $410.99 $410.84 300
03:12 PM $410.94 Up $0.00 $410.99 $410.84 0
03:11 PM $410.94 Up $0.03 $410.94 $410.94 200
03:10 PM $410.91 Up $0.51 $410.91 $410.37 500
03:09 PM $410.40 Down $ -0.06 $410.47 $410.40 400
03:08 PM $410.46 Down $ -0.65 $410.70 $410.46 200
03:06 PM $411.11 Down $ -0.35 $411.32 $411.11 400
03:06 PM $411.11 Up $0.00 $411.32 $411.11 0
03:03 PM $411.46 Down $ -0.05 $411.49 $411.46 200
03:03 PM $411.46 Up $0.00 $411.49 $411.46 0
03:03 PM $411.46 Up $0.00 $411.49 $411.46 0
03:02 PM $411.51 Down $ -0.31 $411.56 $411.51 200
03:00 PM $411.82 Up $0.27 $412.15 $411.72 900
03:00 PM $411.82 Up $0.00 $412.15 $411.72 0
02:59 PM $411.55 Up $0.64 $411.55 $411.42 300
02:58 PM $410.91 Up $0.35 $410.91 $410.83 300
02:57 PM $410.56 Down $ -0.72 $411.14 $410.56 500
02:56 PM $411.28 Down $ -0.47 $411.64 $410.79 1,500
02:55 PM $411.75 Up $0.03 $411.93 $411.75 300
02:54 PM $411.72 Down $ -0.27 $411.99 $411.72 200
02:53 PM $411.99 Down $ -0.31 $412.21 $411.74 1,200
02:52 PM $412.30 Up $0.17 $412.30 $412.00 500
02:51 PM $412.13 Down $ -0.08 $412.20 $412.02 300
02:50 PM $412.21 Up $0.47 $412.22 $412.21 400
02:49 PM $411.74 Down $ -0.01 $412.07 $411.74 600
02:48 PM $411.75 Down $ -0.45 $412.01 $411.75 600
02:47 PM $412.20 Up $0.20 $412.46 $412.20 800
02:46 PM $412.00 Up $0.28 $412.00 $412.00 100
02:45 PM $411.72 Down $ -0.28 $412.07 $411.37 1,500
02:44 PM $412.00 Down $ -0.50 $412.61 $412.00 1,600
02:43 PM $412.50 Down $ -0.05 $412.50 $412.50 100
02:42 PM $412.55 Down $ -0.58 $412.73 $412.53 1,500
02:41 PM $413.13 Up $0.16 $413.13 $413.13 100
02:40 PM $412.97 Down $ -0.22 $412.97 $412.81 600
02:39 PM $413.19 Up $0.20 $413.19 $412.93 300
02:38 PM $412.99 Down $ -0.01 $413.17 $412.84 300
02:37 PM $413.00 Down $ -0.16 $413.17 $413.00 300
02:36 PM $413.16 Up $0.06 $413.20 $412.91 500
02:33 PM $413.10 Down $ -0.01 $413.10 $413.10 100
02:33 PM $413.10 Up $0.00 $413.10 $413.10 0
02:33 PM $413.10 Up $0.00 $413.10 $413.10 0
02:32 PM $413.11 Down $ -0.54 $413.35 $413.11 500
02:31 PM $413.65 Up $0.45 $413.65 $413.18 400
02:30 PM $413.20 Up $0.04 $413.20 $413.20 100
02:28 PM $413.16 Down $ -0.10 $413.21 $413.16 900
02:28 PM $413.16 Up $0.00 $413.21 $413.16 0
02:27 PM $413.26 Down $ -0.44 $413.26 $413.26 100
02:25 PM $413.70 Down $ -0.23 $413.70 $413.70 100
02:25 PM $413.70 Up $0.00 $413.70 $413.70 0
02:22 PM $413.93 Down $ -0.02 $414.15 $413.93 300
02:22 PM $413.93 Up $0.00 $414.15 $413.93 0
02:22 PM $413.93 Up $0.00 $414.15 $413.93 0
02:21 PM $413.95 Up $0.28 $413.95 $413.95 100
02:20 PM $413.67 Down $ -0.11 $413.67 $413.63 200
02:19 PM $413.78 Down $ -0.60 $414.40 $413.78 800
02:18 PM $414.38 Down $ -0.10 $414.38 $414.28 200
02:17 PM $414.48 Up $0.12 $414.48 $414.48 100
02:16 PM $414.36 Up $0.26 $414.36 $414.36 100
02:15 PM $414.10 Down $ -0.07 $414.17 $414.10 400
02:14 PM $414.17 Up $0.35 $414.17 $413.86 400
02:13 PM $413.82 Up $0.41 $413.82 $413.40 300
02:12 PM $413.41 Down $ -0.21 $413.53 $413.41 200
02:11 PM $413.62 Up $0.52 $413.63 $413.44 500
02:10 PM $413.10 Up $0.68 $413.10 $413.10 100
02:09 PM $412.42 Down $ -0.45 $412.81 $412.42 400
02:08 PM $412.87 Up $0.99 $412.87 $412.24 300
02:06 PM $411.88 Down $ -0.15 $412.13 $411.88 200
02:06 PM $411.88 Up $0.00 $412.13 $411.88 0
02:05 PM $412.03 Up $0.13 $412.36 $412.03 600
02:04 PM $411.90 Down $ -0.15 $412.25 $411.90 500
02:03 PM $412.05 Up $0.10 $412.05 $412.05 100
02:01 PM $411.95 Down $ -0.05 $412.17 $411.95 300
02:01 PM $411.95 Up $0.00 $412.17 $411.95 0
02:00 PM $412.00 Up $0.21 $412.09 $411.89 1,200
01:59 PM $411.79 Down $ -0.21 $411.79 $411.79 300
01:58 PM $412.00 Down $ -0.07 $412.29 $412.00 300
01:57 PM $412.07 Up $0.07 $412.16 $411.96 700
01:56 PM $412.00 Down $ -0.26 $412.40 $412.00 2,700
01:55 PM $412.26 Down $ -0.68 $412.84 $412.26 1,000
01:54 PM $412.94 Up $0.44 $412.94 $412.69 400
01:53 PM $412.50 Down $ -1.09 $413.36 $412.50 1,100
01:52 PM $413.59 Down $ -0.31 $413.59 $413.59 100
01:51 PM $413.90 Up $0.68 $413.90 $413.42 800
01:49 PM $413.22 Down $ -0.26 $413.22 $413.22 100
01:49 PM $413.22 Up $0.00 $413.22 $413.22 0
01:48 PM $413.48 Up $0.30 $413.48 $413.29 600
01:47 PM $413.18 Down $ -0.52 $413.39 $413.18 700
01:46 PM $413.70 Down $ -0.14 $413.70 $413.70 100
01:45 PM $413.84 Down $ -0.37 $413.95 $413.58 600
01:44 PM $414.21 Down $ -0.23 $414.21 $414.21 100
01:42 PM $414.44 Up $0.20 $414.44 $414.40 300
01:42 PM $414.44 Up $0.00 $414.44 $414.40 0
01:41 PM $414.24 Up $0.03 $414.43 $414.00 900
01:40 PM $414.21 Up $0.03 $414.21 $414.21 100
01:38 PM $414.18 Down $ -0.61 $414.64 $414.18 700
01:38 PM $414.18 Up $0.00 $414.64 $414.18 0
01:37 PM $414.79 Up $0.20 $414.79 $414.66 200
01:36 PM $414.59 Up $0.50 $414.59 $414.42 400
01:35 PM $414.09 Up $0.09 $414.09 $414.01 500
01:33 PM $414.00 Down $ -0.68 $414.20 $414.00 300
01:33 PM $414.00 Up $0.00 $414.20 $414.00 0
01:32 PM $414.68 Down $ -0.24 $414.68 $414.68 100
01:31 PM $414.92 Down $ -0.23 $414.92 $414.92 100
01:30 PM $415.15 Up $0.30 $415.15 $415.02 600
01:27 PM $414.85 Down $ -0.12 $415.06 $414.85 200
01:27 PM $414.85 Up $0.00 $415.06 $414.85 0
01:27 PM $414.85 Up $0.00 $415.06 $414.85 0
01:25 PM $414.97 Down $ -0.25 $415.02 $414.87 700
01:25 PM $414.97 Up $0.00 $415.02 $414.87 0
01:24 PM $415.22 Down $ -0.09 $415.32 $415.22 200
01:23 PM $415.31 Up $0.09 $415.32 $415.03 300
01:22 PM $415.22 Down $ -0.49 $415.53 $415.22 500
01:21 PM $415.71 Down $ -0.62 $416.33 $415.71 2,300
01:20 PM $416.33 Down $ -0.02 $416.36 $416.32 300
01:19 PM $416.35 Up $0.34 $416.35 $416.35 100
01:17 PM $416.01 Down $ -0.16 $416.14 $416.01 300
01:17 PM $416.01 Up $0.00 $416.14 $416.01 0
01:15 PM $416.17 Up $0.17 $416.17 $415.88 400
01:15 PM $416.17 Up $0.00 $416.17 $415.88 0
01:14 PM $416.00 Down $ -0.38 $416.16 $416.00 300
01:13 PM $416.38 Down $ -0.15 $416.59 $416.38 600
01:12 PM $416.53 Up $0.40 $416.53 $416.42 400
01:10 PM $416.13 Down $ -0.21 $416.42 $416.13 300
01:10 PM $416.13 Up $0.00 $416.42 $416.13 0
01:09 PM $416.34 Up $0.19 $416.34 $416.32 500
01:06 PM $416.15 Down $ -0.06 $416.46 $416.15 300
01:06 PM $416.15 Up $0.00 $416.46 $416.15 0
01:06 PM $416.15 Up $0.00 $416.46 $416.15 0
01:04 PM $416.21 Up $0.21 $416.21 $416.13 300
01:04 PM $416.21 Up $0.00 $416.21 $416.13 0
01:03 PM $416.00 Down $ -0.38 $416.05 $416.00 1,300
01:02 PM $416.38 Down $ -0.23 $416.38 $416.38 100
01:00 PM $416.61 Up $0.08 $416.61 $416.61 100
01:00 PM $416.61 Up $0.00 $416.61 $416.61 0
12:59 PM $416.53 Up $0.43 $416.53 $416.53 100
12:58 PM $416.10 Up $0.57 $416.10 $416.10 100
12:57 PM $415.53 Up $0.18 $415.60 $415.53 300
12:55 PM $415.35 Up $0.02 $415.36 $415.35 600
12:55 PM $415.35 Up $0.00 $415.36 $415.35 0
12:54 PM $415.33 Down $ -0.02 $415.33 $415.33 300
12:53 PM $415.35 Up $0.10 $415.36 $415.35 200
12:51 PM $415.25 Up $0.25 $415.25 $415.07 200
12:51 PM $415.25 Up $0.00 $415.25 $415.07 0
12:50 PM $415.00 Down $ -0.30 $415.00 $415.00 200
12:48 PM $415.30 Down $ -0.25 $415.30 $415.30 100
12:48 PM $415.30 Up $0.00 $415.30 $415.30 0
12:46 PM $415.55 Up $0.02 $415.55 $415.35 700
12:46 PM $415.55 Up $0.00 $415.55 $415.35 0
12:45 PM $415.53 Up $0.83 $415.53 $415.53 100
12:42 PM $414.70 Down $ -0.25 $414.76 $414.70 200
12:42 PM $414.70 Up $0.00 $414.76 $414.70 0
12:42 PM $414.70 Up $0.00 $414.76 $414.70 0
12:41 PM $414.95 Up $0.52 $414.95 $414.74 200
12:40 PM $414.43 Up $0.05 $414.46 $414.43 200
12:39 PM $414.38 Down $ -0.12 $414.38 $414.38 100
12:36 PM $414.50 Up $0.46 $414.50 $414.50 100
12:36 PM $414.50 Up $0.00 $414.50 $414.50 0
12:36 PM $414.50 Up $0.00 $414.50 $414.50 0
12:35 PM $414.04 Up $0.49 $414.10 $413.68 500
12:34 PM $413.55 Up $0.06 $413.55 $413.55 100
12:33 PM $413.49 Up $0.20 $413.49 $413.49 100
12:32 PM $413.29 Down $ -0.30 $413.29 $413.29 200
12:31 PM $413.59 Up $0.19 $413.59 $413.30 300
12:30 PM $413.40 Up $0.35 $413.40 $413.04 200
12:29 PM $413.05 Up $0.55 $413.05 $412.99 300
12:28 PM $412.50 Down $ -0.01 $412.81 $412.50 600
12:26 PM $412.51 Down $ -0.11 $412.70 $412.51 200
12:26 PM $412.51 Up $0.00 $412.70 $412.51 0
12:25 PM $412.62 Down $ -0.35 $412.99 $412.62 500
12:24 PM $412.97 Up $0.55 $412.97 $412.40 600
12:23 PM $412.42 Down $ -0.07 $412.42 $412.42 100
12:22 PM $412.49 Up $0.09 $412.49 $412.49 100
12:20 PM $412.40 Down $ -0.43 $412.50 $412.40 300
12:20 PM $412.40 Up $0.00 $412.50 $412.40 0
12:18 PM $412.83 Down $ -0.26 $412.83 $412.68 200
12:18 PM $412.83 Up $0.00 $412.83 $412.68 0
12:16 PM $413.09 Down $ -0.21 $413.09 $413.09 100
12:16 PM $413.09 Up $0.00 $413.09 $413.09 0
12:15 PM $413.30 Up $0.17 $413.30 $412.94 1,400
12:13 PM $413.13 Down $ -0.65 $413.51 $413.13 600
12:13 PM $413.13 Up $0.00 $413.51 $413.13 0
12:12 PM $413.78 Up $0.03 $413.78 $413.66 500
12:11 PM $413.75 Down $ -0.49 $414.23 $413.75 1,000
12:10 PM $414.24 Down $ -0.54 $414.79 $414.24 600
12:09 PM $414.78 Up $0.14 $414.86 $414.78 600
12:08 PM $414.64 Down $ -0.52 $415.00 $414.64 800
12:07 PM $415.16 Up $0.16 $415.34 $415.06 600
12:06 PM $415.00 Down $ -0.52 $415.05 $415.00 400
12:05 PM $415.52 Down $ -0.06 $415.58 $415.52 300
12:04 PM $415.58 Up $0.05 $415.69 $415.58 200
12:02 PM $415.53 Down $ -0.31 $415.78 $415.28 500
12:02 PM $415.53 Up $0.00 $415.78 $415.28 0
12:01 PM $415.84 Up $0.04 $416.00 $415.83 500
11:59 AM $415.80 Down $ -0.62 $416.50 $415.80 1,300
11:59 AM $415.80 Up $0.00 $416.50 $415.80 0
11:58 AM $416.42 Up $0.07 $416.42 $416.42 100
11:56 AM $416.35 Down $ -0.45 $416.80 $416.35 600
11:56 AM $416.35 Up $0.00 $416.80 $416.35 0
11:55 AM $416.80 Down $ -0.21 $416.82 $416.66 800
11:54 AM $417.01 Down $ -0.09 $417.01 $417.01 100
11:53 AM $417.10 Down $ -0.02 $417.27 $416.98 800
11:52 AM $417.12 Up $0.29 $417.13 $416.85 1,400
11:51 AM $416.83 Down $ -0.26 $416.83 $416.66 1,700
11:50 AM $417.09 Up $0.26 $417.09 $417.09 300
11:49 AM $416.83 Up $0.02 $417.08 $416.83 500
11:47 AM $416.81 Up $0.47 $416.81 $416.81 100
11:47 AM $416.81 Up $0.00 $416.81 $416.81 0
11:44 AM $416.34 Down $ -0.53 $416.64 $416.20 2,100
11:44 AM $416.34 Up $0.00 $416.64 $416.20 0
11:44 AM $416.34 Up $0.00 $416.64 $416.20 0
11:43 AM $416.87 Up $0.04 $416.87 $416.87 100
11:40 AM $416.83 Down $ -0.38 $416.95 $416.83 300
11:40 AM $416.83 Up $0.00 $416.95 $416.83 0
11:40 AM $416.83 Up $0.00 $416.95 $416.83 0
11:39 AM $417.21 Up $0.84 $417.21 $417.00 200
11:38 AM $416.37 Down $ -0.55 $416.69 $416.37 700
11:35 AM $416.92 Down $ -0.48 $417.05 $416.92 200
11:35 AM $416.92 Up $0.00 $417.05 $416.92 0
11:35 AM $416.92 Up $0.00 $417.05 $416.92 0
11:34 AM $417.40 Up $0.58 $417.40 $417.03 300
11:33 AM $416.82 Down $ -0.18 $416.82 $416.82 100
11:32 AM $417.00 Down $ -0.11 $417.08 $416.72 600
11:31 AM $417.11 Down $ -0.26 $417.35 $417.11 900
11:30 AM $417.37 Down $ -0.17 $417.50 $417.37 700
11:29 AM $417.54 Up $0.57 $417.64 $417.20 1,400
11:28 AM $416.97 Down $ -0.08 $417.10 $416.97 300
11:26 AM $417.05 Up $0.01 $417.07 $417.05 300
11:26 AM $417.05 Up $0.00 $417.07 $417.05 0
11:25 AM $417.04 Down $ -0.06 $417.10 $417.04 200
11:24 AM $417.10 Up $0.07 $417.17 $416.64 800
11:23 AM $417.03 Down $ -0.02 $417.09 $416.76 900
11:22 AM $417.05 Down $ -0.01 $417.24 $417.05 300
11:21 AM $417.06 Up $0.22 $417.27 $416.84 400
11:20 AM $416.84 Down $ -0.24 $416.89 $416.68 400
11:19 AM $417.08 Down $ -0.03 $417.08 $417.08 100
11:18 AM $417.11 Down $ -0.41 $417.54 $417.11 400
11:17 AM $417.52 Down $ -0.36 $417.59 $417.52 200
11:16 AM $417.88 Up $0.47 $417.88 $417.16 1,200
11:15 AM $417.41 Up $0.64 $417.41 $417.08 600
11:14 AM $416.77 Down $ -0.07 $417.26 $416.77 600
11:13 AM $416.84 Down $ -0.02 $416.84 $416.17 400
11:12 AM $416.86 Up $0.07 $417.35 $416.79 800
11:11 AM $416.79 Down $ -0.71 $417.32 $416.79 1,400
11:10 AM $417.50 Down $ -0.46 $418.33 $417.11 1,500
11:09 AM $417.96 Down $ -1.58 $419.60 $417.96 1,800
11:08 AM $419.54 Down $ -0.22 $420.00 $419.54 700
11:07 AM $419.76 Up $0.62 $420.00 $419.39 900
11:06 AM $419.14 Down $ -0.10 $419.16 $419.00 400
11:05 AM $419.24 Up $0.33 $419.24 $418.60 500
11:04 AM $418.91 Up $1.16 $419.10 $417.93 1,200
11:03 AM $417.75 Down $ -0.51 $417.76 $417.55 700
11:02 AM $418.26 Up $1.45 $418.26 $417.09 1,300
11:01 AM $416.81 Up $0.98 $416.81 $416.43 200
11:00 AM $415.83 Up $0.35 $415.83 $415.25 600
10:59 AM $415.48 Down $ -0.05 $415.48 $415.48 100
10:58 AM $415.53 Up $0.00 $415.53 $415.11 500
10:57 AM $415.53 Down $ -0.63 $415.95 $415.53 400
10:56 AM $416.16 Down $ -0.23 $416.16 $416.16 100
10:55 AM $416.39 Down $ -0.29 $416.40 $416.39 300
10:54 AM $416.68 Up $0.18 $416.68 $416.68 100
10:53 AM $416.50 Up $0.95 $416.50 $415.79 400
10:52 AM $415.55 Down $ -0.68 $415.90 $415.25 400
10:51 AM $416.23 Down $ -0.10 $416.47 $416.06 700
10:50 AM $416.33 Up $0.66 $416.33 $415.70 700
10:49 AM $415.67 Down $ -0.07 $415.67 $415.33 900
10:48 AM $415.74 Up $0.35 $415.74 $415.16 700
10:47 AM $415.39 Up $0.19 $415.62 $415.16 700
10:46 AM $415.20 Up $0.98 $415.20 $413.99 1,500
10:45 AM $414.22 Down $ -0.36 $414.36 $414.19 600
10:44 AM $414.58 Up $0.69 $414.71 $414.26 600
10:43 AM $413.89 Down $ -0.36 $414.18 $413.63 1,400
10:42 AM $414.25 Up $0.40 $414.25 $413.59 1,000
10:41 AM $413.85 Down $ -0.40 $414.14 $413.85 1,100
10:40 AM $414.25 Down $ -0.02 $414.82 $413.76 1,300
10:39 AM $414.27 Up $0.49 $414.54 $414.00 1,200
10:38 AM $413.78 Up $0.61 $413.78 $413.52 700
10:37 AM $413.17 Down $ -0.66 $413.88 $413.17 800
10:36 AM $413.83 Up $0.60 $413.83 $412.66 800
10:35 AM $413.23 Down $ -0.30 $413.52 $413.23 400
10:34 AM $413.53 Up $1.53 $413.53 $412.05 1,000
10:33 AM $412.00 Down $ -1.00 $412.58 $412.00 1,500
10:32 AM $413.00 Down $ -0.44 $413.54 $413.00 700
10:31 AM $413.44 Down $ -0.69 $414.42 $413.44 800
10:30 AM $414.13 Down $ -0.09 $414.99 $414.13 1,600
10:29 AM $414.22 Down $ -0.14 $414.45 $414.00 500
10:28 AM $414.36 Up $0.48 $414.36 $414.14 400
10:27 AM $413.88 Down $ -0.11 $414.17 $413.60 700
10:26 AM $413.99 Down $ -0.20 $414.19 $413.99 400
10:25 AM $414.19 Up $1.58 $414.19 $413.06 500
10:24 AM $412.61 Down $ -0.07 $412.87 $412.55 600
10:23 AM $412.68 Up $0.25 $412.68 $412.03 1,500
10:22 AM $412.43 Down $ -0.97 $412.89 $412.16 2,000
10:21 AM $413.40 Down $ -0.70 $414.10 $413.40 600
10:20 AM $414.10 Up $1.12 $414.10 $413.03 1,100
10:19 AM $412.98 Down $ -0.64 $413.26 $412.61 2,000
10:18 AM $413.62 Down $ -0.61 $414.21 $413.62 1,600
10:17 AM $414.23 Down $ -0.43 $415.10 $414.23 1,200
10:16 AM $414.66 Up $0.23 $414.66 $414.17 800
10:15 AM $414.43 Down $ -0.75 $415.35 $413.90 1,700
10:14 AM $415.18 Down $ -0.06 $415.61 $414.92 2,000
10:13 AM $415.24 Up $0.18 $415.31 $415.05 1,700
10:12 AM $415.06 Down $ -0.24 $416.28 $415.06 2,500
10:11 AM $415.30 Up $0.31 $416.01 $415.00 2,700
10:10 AM $414.99 Up $0.00 $415.54 $414.05 3,100
10:09 AM $414.99 Up $0.58 $415.40 $414.64 2,000
10:08 AM $414.41 Up $0.54 $414.58 $413.56 1,600
10:07 AM $413.87 Down $ -0.08 $414.05 $413.52 700
10:06 AM $413.95 Down $ -0.38 $414.43 $413.95 600
10:05 AM $414.33 Up $1.19 $415.03 $413.31 2,000
10:04 AM $413.14 Down $ -0.73 $413.91 $413.09 900
10:03 AM $413.87 Down $ -0.80 $414.25 $412.94 4,000
10:02 AM $414.67 Down $ -0.42 $415.57 $414.65 1,400
10:01 AM $415.09 Up $0.17 $415.64 $414.62 1,700
10:00 AM $414.92 Up $0.81 $414.92 $414.15 1,100
09:59 AM $414.11 Down $ -0.47 $414.86 $413.93 1,200
09:58 AM $414.58 Down $ -0.86 $415.71 $414.33 1,000
09:57 AM $415.44 Down $ -0.32 $416.25 $414.83 1,300
09:56 AM $415.76 Up $0.80 $417.10 $415.33 2,400
09:55 AM $414.96 Up $0.70 $415.31 $414.41 1,600
09:54 AM $414.26 Up $0.00 $414.60 $413.78 3,400
09:53 AM $414.26 Down $ -2.58 $417.06 $414.26 4,500
09:52 AM $416.84 Up $0.10 $417.40 $416.18 1,300
09:51 AM $416.74 Down $ -1.47 $418.51 $416.73 2,300
09:50 AM $418.21 Up $0.61 $418.58 $417.92 1,400
09:49 AM $417.60 Up $0.45 $417.60 $417.36 400
09:48 AM $417.15 Up $0.44 $417.20 $416.89 1,300
09:47 AM $416.71 Down $ -0.99 $417.89 $416.71 3,700
09:46 AM $417.70 Up $0.57 $419.11 $417.32 4,400
09:45 AM $417.13 Up $0.61 $417.93 $416.42 4,500
09:44 AM $416.52 Down $ -1.39 $418.61 $416.52 2,700
09:43 AM $417.91 Up $1.12 $417.91 $416.65 4,000
09:42 AM $416.79 Down $ -3.03 $420.65 $415.57 6,400
09:41 AM $419.82 Down $ -0.12 $420.11 $419.00 5,000
09:40 AM $419.94 Down $ -3.71 $423.62 $419.71 6,800
09:39 AM $423.65 Down $ -0.84 $424.15 $423.50 900
09:38 AM $424.49 Down $ -0.79 $425.55 $424.38 1,500
09:37 AM $425.28 Up $0.18 $425.74 $424.76 1,900
09:36 AM $425.10 Up $2.10 $425.27 $422.98 3,300
09:35 AM $423.00 Up $0.03 $423.53 $422.61 1,200
09:34 AM $422.97 Down $ -1.58 $425.32 $422.75 2,400
09:33 AM $424.55 Up $0.82 $425.15 $423.87 2,300
09:32 AM $423.73 Down $ -0.88 $424.50 $423.01 1,800
09:31 AM $424.61 Up $0.36 $425.60 $424.36 2,000
09:30 AM $424.25 Down $ -7.25 $428.31 $424.25 5,600
Previous close $431.50

One month history

Date Closing Opening High Low Volume
24-06-2019 $414.92 $415.83 $416.61 $412.40 26,300
21-06-2019 $431.50 $432.60 $435.33 $430.44 309,200
20-06-2019 $433.02 $438.34 $441.69 $432.50 139,500
19-06-2019 $434.95 $419.54 $435.37 $419.34 306,600
18-06-2019 $407.19 $407.61 $411.00 $406.81 104,000
17-06-2019 $410.53 $406.45 $410.93 $406.10 118,200
14-06-2019 $409.15 $407.03 $410.23 $406.00 122,100
13-06-2019 $409.69 $411.74 $411.74 $407.50 145,300
12-06-2019 $413.90 $407.00 $417.00 $407.00 146,100
11-06-2019 $407.49 $401.99 $408.21 $400.54 117,800
10-06-2019 $407.35 $416.82 $416.82 $405.35 142,400
07-06-2019 $405.69 $407.20 $410.09 $404.76 155,300
06-06-2019 $397.46 $393.69 $399.50 $393.32 177,200
05-06-2019 $392.24 $384.49 $393.00 $382.41 240,900
04-06-2019 $367.95 $362.92 $367.95 $361.23 291,500
03-06-2019 $355.84 $359.28 $359.92 $352.63 226,500
31-05-2019 $371.84 $376.32 $376.37 $370.66 125,000
30-05-2019 $374.06 $372.75 $374.24 $369.10 85,700
29-05-2019 $367.85 $370.65 $372.22 $365.84 159,100
28-05-2019 $381.42 $382.54 $385.35 $379.37 573,500
27-05-2019 $376.23 $374.01 $376.23 $373.69 54,500
24-05-2019 $370.73 $370.85 $372.29 $368.00 96,000
23-05-2019 $365.87 $366.01 $366.90 $362.76 139,000
22-05-2019 $373.54 $373.28 $375.59 $372.21 152,700
21-05-2019 $365.94 $364.43 $366.31 $363.01 138,900
17-05-2019 $368.05 $371.13 $373.00 $366.89 114,300
16-05-2019 $374.49 $371.33 $376.00 $371.00 269,400
15-05-2019 $355.01 $352.00 $356.35 $350.50 124,100
14-05-2019 $340.87 $335.89 $342.08 $335.84 183,500
13-05-2019 $337.78 $336.58 $340.01 $335.13 193,800
Graphs are not available, please refer to the detailed table
Back to top