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