Print

Quotes and Market Data

Find a quote

SHOPIFY INC

196.52 Up 6.42 (3.27 %)

Delayed : 2025/08/22 17:40:00

  • Previous close $190.10
  • Opening $190.90
  • Price Ask $196.48
  • Price Bid $196.48
  • Size Bid 2
  • Size Ask 1
  • Today High $198.02
  • Today Low $188.80
  • 52 Weeks High $215.75
  • 52 Weeks Low $89.40
  • Volume 2,197,424

Intraday history

Hour Last Change High Low Volume
04:00 PM $196.52 Up $0.01 $196.52 $196.52 648,600
03:59 PM $196.51 Down $ -0.05 $196.61 $196.48 15,800
03:58 PM $196.56 Up $0.08 $196.60 $196.51 7,400
03:57 PM $196.48 Down $ -0.07 $196.56 $196.45 8,900
03:56 PM $196.55 Down $ -0.15 $196.72 $196.53 11,500
03:55 PM $196.70 Down $ -0.14 $196.84 $196.69 10,200
03:54 PM $196.84 Down $ -0.10 $196.98 $196.80 10,500
03:53 PM $196.94 Up $0.06 $196.95 $196.86 6,100
03:52 PM $196.88 Up $0.03 $196.92 $196.82 5,900
03:51 PM $196.85 Up $0.15 $196.85 $196.66 11,400
03:50 PM $196.70 Down $ -0.24 $197.02 $196.70 16,300
03:49 PM $196.94 Down $ -0.01 $197.00 $196.84 5,500
03:48 PM $196.95 Up $0.06 $197.02 $196.89 7,100
03:47 PM $196.89 Up $0.12 $196.89 $196.77 3,100
03:46 PM $196.77 Down $ -0.03 $196.83 $196.71 3,100
03:45 PM $196.80 Up $0.09 $196.90 $196.66 5,800
03:44 PM $196.72 Down $ -0.01 $196.76 $196.70 2,000
03:43 PM $196.73 Up $0.02 $196.73 $196.66 2,500
03:42 PM $196.71 Down $ -0.01 $196.74 $196.69 1,600
03:41 PM $196.72 Up $0.06 $196.74 $196.56 5,700
03:40 PM $196.66 Down $ -0.10 $196.80 $196.58 3,700
03:39 PM $196.76 Up $0.00 $196.82 $196.70 4,000
03:38 PM $196.76 Up $0.19 $196.86 $196.59 4,800
03:37 PM $196.57 Up $0.04 $196.57 $196.44 2,500
03:36 PM $196.53 Up $0.02 $196.60 $196.47 3,800
03:35 PM $196.51 Down $ -0.11 $196.61 $196.50 2,600
03:34 PM $196.62 Up $0.03 $196.68 $196.55 3,600
03:33 PM $196.59 Down $ -0.28 $196.84 $196.59 3,900
03:32 PM $196.87 Down $ -0.04 $196.96 $196.85 2,300
03:31 PM $196.91 Up $0.08 $197.02 $196.85 10,300
03:30 PM $196.83 Up $0.14 $196.83 $196.73 3,100
03:29 PM $196.69 Up $0.09 $196.72 $196.67 2,100
03:28 PM $196.60 Up $0.09 $196.64 $196.45 6,200
03:27 PM $196.51 Up $0.01 $196.56 $196.50 4,100
03:26 PM $196.50 Up $0.21 $196.50 $196.22 5,300
03:25 PM $196.30 Up $0.01 $196.33 $196.25 2,600
03:24 PM $196.28 Down $ -0.07 $196.32 $196.26 3,300
03:23 PM $196.35 Down $ -0.03 $196.36 $196.32 1,700
03:22 PM $196.38 Up $0.06 $196.38 $196.30 1,200
03:21 PM $196.32 Down $ -0.05 $196.43 $196.32 1,700
03:20 PM $196.37 Down $ -0.12 $196.47 $196.31 4,700
03:19 PM $196.49 Up $0.03 $196.49 $196.41 1,600
03:18 PM $196.46 Down $ -0.20 $196.73 $196.46 5,400
03:17 PM $196.66 Down $ -0.04 $196.73 $196.58 2,800
03:16 PM $196.70 Down $ -0.12 $196.78 $196.70 2,200
03:15 PM $196.82 Up $0.06 $196.86 $196.79 5,200
03:14 PM $196.76 Up $0.06 $196.80 $196.69 1,800
03:13 PM $196.70 Down $ -0.08 $196.82 $196.58 12,700
03:12 PM $196.78 Up $0.04 $196.78 $196.70 2,600
03:11 PM $196.74 Up $0.08 $196.80 $196.64 4,700
03:10 PM $196.66 Down $ -0.02 $196.70 $196.62 2,200
03:09 PM $196.68 Up $0.00 $196.68 $196.68 300
03:08 PM $196.68 Up $0.01 $196.78 $196.68 2,000
03:07 PM $196.67 Up $0.07 $196.79 $196.56 2,700
03:06 PM $196.60 Down $ -0.23 $196.78 $196.60 5,200
03:05 PM $196.83 Up $0.00 $196.83 $196.78 1,600
03:04 PM $196.83 Up $0.07 $196.83 $196.70 1,200
03:03 PM $196.76 Up $0.08 $196.76 $196.64 3,100
03:02 PM $196.68 Down $ -0.04 $196.73 $196.65 1,800
03:01 PM $196.72 Down $ -0.04 $196.72 $196.63 2,000
03:00 PM $196.76 Up $0.11 $196.80 $196.68 2,900
02:59 PM $196.65 Down $ -0.04 $196.73 $196.65 1,700
02:58 PM $196.69 Down $ -0.13 $196.85 $196.69 3,800
02:57 PM $196.82 Up $0.21 $196.84 $196.60 8,400
02:56 PM $196.61 Up $0.03 $196.63 $196.50 4,900
02:55 PM $196.58 Down $ -0.01 $196.69 $196.58 1,800
02:54 PM $196.59 Down $ -0.02 $196.65 $196.59 2,000
02:53 PM $196.61 Down $ -0.09 $196.72 $196.60 2,700
02:52 PM $196.70 Up $0.08 $196.70 $196.65 1,600
02:51 PM $196.62 Down $ -0.05 $196.63 $196.53 1,800
02:50 PM $196.67 Down $ -0.03 $196.71 $196.67 900
02:49 PM $196.70 Down $ -0.11 $196.85 $196.70 4,400
02:48 PM $196.81 Up $0.06 $196.85 $196.75 1,000
02:47 PM $196.75 Down $ -0.03 $196.81 $196.75 2,900
02:46 PM $196.78 Up $0.06 $196.78 $196.72 1,300
02:45 PM $196.72 Down $ -0.04 $196.76 $196.71 2,200
02:44 PM $196.76 Up $0.02 $196.81 $196.75 2,500
02:43 PM $196.74 Up $0.03 $196.74 $196.73 700
02:42 PM $196.71 Down $ -0.11 $196.81 $196.70 3,300
02:41 PM $196.82 Up $0.00 $196.82 $196.71 1,000
02:40 PM $196.82 Down $ -0.01 $196.82 $196.70 3,800
02:39 PM $196.83 Up $0.11 $196.83 $196.76 2,000
02:38 PM $196.72 Down $ -0.08 $196.80 $196.70 2,200
02:37 PM $196.80 Up $0.03 $196.81 $196.75 1,500
02:36 PM $196.77 Up $0.03 $196.80 $196.75 1,600
02:35 PM $196.74 Up $0.07 $196.74 $196.68 3,100
02:34 PM $196.67 Down $ -0.03 $196.75 $196.67 2,300
02:33 PM $196.70 Up $0.10 $196.76 $196.65 7,500
02:32 PM $196.60 Down $ -0.16 $196.74 $196.60 1,400
02:31 PM $196.76 Down $ -0.06 $196.84 $196.76 2,800
02:30 PM $196.83 Up $0.14 $196.83 $196.71 1,200
02:29 PM $196.68 Up $0.01 $196.73 $196.59 3,300
02:28 PM $196.67 Up $0.03 $196.72 $196.66 2,200
02:27 PM $196.64 Down $ -0.07 $196.67 $196.64 1,200
02:26 PM $196.71 Up $0.12 $196.75 $196.63 3,600
02:25 PM $196.60 Up $0.01 $196.60 $196.50 2,900
02:24 PM $196.58 Up $0.05 $196.61 $196.46 4,200
02:23 PM $196.53 Up $0.03 $196.56 $196.51 1,100
02:22 PM $196.50 Down $ -0.18 $196.64 $196.50 2,700
02:21 PM $196.68 Down $ -0.02 $196.68 $196.68 500
02:20 PM $196.70 Up $0.02 $196.80 $196.52 4,100
02:19 PM $196.68 Down $ -0.02 $196.77 $196.68 2,700
02:18 PM $196.70 Up $0.00 $196.75 $196.69 2,100
02:17 PM $196.70 Up $0.03 $196.74 $196.64 3,600
02:16 PM $196.67 Up $0.05 $196.67 $196.66 400
02:15 PM $196.62 Up $0.02 $196.74 $196.57 2,900
02:14 PM $196.60 Down $ -0.08 $196.70 $196.60 2,900
02:13 PM $196.68 Up $0.01 $196.72 $196.64 4,200
02:12 PM $196.67 Up $0.07 $196.67 $196.54 3,800
02:11 PM $196.60 Up $0.05 $196.61 $196.57 2,700
02:10 PM $196.55 Down $ -0.12 $196.68 $196.53 3,100
02:09 PM $196.67 Down $ -0.09 $196.77 $196.65 2,700
02:08 PM $196.76 Up $0.05 $196.78 $196.70 1,600
02:07 PM $196.71 Down $ -0.01 $196.72 $196.65 3,300
02:06 PM $196.72 Down $ -0.07 $196.85 $196.72 2,500
02:05 PM $196.79 Down $ -0.20 $196.97 $196.79 2,400
02:04 PM $196.99 Up $0.07 $197.06 $196.92 1,900
02:03 PM $196.92 Up $0.03 $197.03 $196.92 7,900
02:02 PM $196.89 Down $ -0.09 $196.99 $196.89 4,300
02:01 PM $196.98 Up $0.01 $196.98 $196.96 200
02:00 PM $196.97 Up $0.19 $196.98 $196.79 3,900
01:59 PM $196.78 Up $0.02 $196.78 $196.67 1,800
01:58 PM $196.76 Down $ -0.05 $196.88 $196.76 2,400
01:57 PM $196.81 Up $0.07 $196.85 $196.74 1,800
01:56 PM $196.74 Down $ -0.09 $196.88 $196.74 2,200
01:55 PM $196.83 Up $0.13 $196.85 $196.71 3,000
01:54 PM $196.70 Up $0.04 $196.73 $196.68 1,500
01:53 PM $196.66 Down $ -0.04 $196.69 $196.64 1,300
01:52 PM $196.70 Up $0.02 $196.74 $196.64 2,900
01:51 PM $196.68 Down $ -0.10 $196.74 $196.66 2,500
01:50 PM $196.78 Up $0.08 $196.78 $196.78 100
01:49 PM $196.70 Up $0.13 $196.78 $196.60 3,800
01:48 PM $196.57 Up $0.07 $196.66 $196.47 2,000
01:47 PM $196.50 Down $ -0.25 $196.71 $196.50 1,800
01:46 PM $196.75 Up $0.16 $196.78 $196.56 5,000
01:45 PM $196.59 Up $0.08 $196.59 $196.47 1,300
01:44 PM $196.51 Up $0.09 $196.55 $196.45 6,400
01:43 PM $196.42 Up $0.07 $196.47 $196.40 1,200
01:42 PM $196.35 Up $0.02 $196.37 $196.29 4,500
01:41 PM $196.33 Up $0.11 $196.35 $196.22 2,400
01:40 PM $196.22 Up $0.03 $196.25 $196.18 1,400
01:39 PM $196.19 Down $ -0.14 $196.34 $196.19 3,000
01:38 PM $196.33 Down $ -0.02 $196.36 $196.19 3,100
01:37 PM $196.35 Down $ -0.03 $196.38 $196.35 900
01:36 PM $196.38 Up $0.15 $196.38 $196.26 3,200
01:35 PM $196.23 Up $0.02 $196.23 $196.10 1,900
01:34 PM $196.21 Down $ -0.16 $196.39 $196.21 3,200
01:33 PM $196.37 Up $0.06 $196.37 $196.33 1,400
01:32 PM $196.31 Down $ -0.04 $196.33 $196.20 1,200
01:31 PM $196.35 Up $0.15 $196.40 $196.15 2,300
01:30 PM $196.20 Down $ -0.25 $196.45 $196.20 4,300
01:29 PM $196.45 Up $0.19 $196.45 $196.27 2,900
01:28 PM $196.26 Down $ -0.11 $196.40 $196.26 3,400
01:27 PM $196.37 Up $0.10 $196.37 $196.25 1,700
01:26 PM $196.27 Down $ -0.11 $196.43 $196.20 2,700
01:25 PM $196.39 Up $0.30 $196.39 $196.15 5,100
01:24 PM $196.08 Down $ -0.01 $196.13 $196.02 2,000
01:23 PM $196.09 Up $0.07 $196.13 $196.01 3,800
01:22 PM $196.02 Down $ -0.08 $196.10 $196.02 2,600
01:21 PM $196.10 Up $0.05 $196.10 $196.00 2,500
01:20 PM $196.05 Down $ -0.02 $196.08 $195.99 2,400
01:19 PM $196.07 Down $ -0.06 $196.10 $195.97 4,600
01:18 PM $196.13 Up $0.05 $196.15 $196.04 1,800
01:17 PM $196.08 Up $0.05 $196.20 $196.01 2,800
01:16 PM $196.03 Down $ -0.09 $196.16 $195.93 3,900
01:15 PM $196.12 Down $ -0.01 $196.12 $195.99 1,200
01:14 PM $196.13 Up $0.17 $196.20 $196.00 4,500
01:13 PM $195.96 Down $ -0.13 $196.06 $195.96 1,900
01:12 PM $196.09 Down $ -0.05 $196.16 $196.05 1,900
01:11 PM $196.14 Up $0.08 $196.14 $195.94 7,000
01:10 PM $196.06 Up $0.01 $196.12 $196.06 1,400
01:09 PM $196.05 Down $ -0.04 $196.13 $196.05 2,300
01:08 PM $196.09 Down $ -0.18 $196.26 $196.09 3,500
01:07 PM $196.27 Down $ -0.02 $196.35 $196.22 2,000
01:06 PM $196.30 Up $0.01 $196.33 $196.16 3,400
01:05 PM $196.29 Up $0.06 $196.29 $196.20 2,500
01:04 PM $196.23 Down $ -0.05 $196.30 $196.22 2,400
01:03 PM $196.28 Up $0.14 $196.31 $196.15 4,300
01:02 PM $196.14 Up $0.14 $196.14 $196.05 2,700
01:01 PM $196.00 Up $0.02 $196.10 $195.99 4,000
01:00 PM $195.98 Up $0.28 $195.98 $195.57 3,200
12:59 PM $195.70 Up $0.34 $195.76 $195.39 3,100
12:58 PM $195.36 Up $0.06 $195.38 $195.30 700
12:57 PM $195.30 Down $ -0.02 $195.43 $195.26 3,800
12:56 PM $195.32 Down $ -0.32 $195.58 $195.24 5,400
12:55 PM $195.64 Up $0.17 $195.64 $195.52 2,700
12:54 PM $195.47 Down $ -0.16 $195.62 $195.47 3,100
12:53 PM $195.63 Down $ -0.23 $195.86 $195.63 2,900
12:52 PM $195.86 Down $ -0.14 $195.96 $195.76 2,100
12:51 PM $196.00 Down $ -0.24 $196.24 $195.93 2,600
12:50 PM $196.24 Up $0.03 $196.30 $196.19 3,300
12:49 PM $196.21 Down $ -0.01 $196.22 $196.16 2,900
12:48 PM $196.23 Down $ -0.06 $196.33 $196.23 4,800
12:47 PM $196.28 Up $0.01 $196.35 $196.28 4,400
12:46 PM $196.27 Up $0.03 $196.38 $196.27 1,800
12:45 PM $196.24 Down $ -0.22 $196.42 $196.20 2,700
12:44 PM $196.46 Up $0.30 $196.46 $196.23 4,500
12:43 PM $196.16 Up $0.01 $196.21 $196.06 1,700
12:42 PM $196.15 Down $ -0.02 $196.24 $196.13 2,800
12:41 PM $196.17 Down $ -0.04 $196.26 $196.07 5,500
12:40 PM $196.21 Up $0.01 $196.21 $196.15 4,100
12:39 PM $196.20 Up $0.06 $196.30 $196.20 2,100
12:38 PM $196.14 Up $0.07 $196.24 $196.01 1,600
12:37 PM $196.07 Up $0.08 $196.12 $196.02 1,700
12:36 PM $195.99 Down $ -0.01 $196.00 $195.89 2,300
12:35 PM $196.00 Up $0.11 $196.00 $195.88 2,200
12:34 PM $195.89 Down $ -0.08 $196.00 $195.89 1,900
12:33 PM $195.97 Up $0.05 $196.07 $195.94 1,800
12:32 PM $195.92 Down $ -0.15 $196.04 $195.92 3,500
12:31 PM $196.07 Up $0.18 $196.07 $195.98 3,100
12:30 PM $195.89 Up $0.10 $195.94 $195.81 2,400
12:29 PM $195.79 Up $0.20 $195.79 $195.59 1,800
12:28 PM $195.59 Down $ -0.06 $195.67 $195.59 2,200
12:27 PM $195.65 Down $ -0.15 $195.76 $195.64 2,300
12:26 PM $195.80 Down $ -0.12 $195.94 $195.72 4,400
12:25 PM $195.92 Down $ -0.19 $196.14 $195.92 2,600
12:24 PM $196.11 Down $ -0.19 $196.35 $196.11 2,200
12:23 PM $196.30 Up $0.06 $196.35 $196.23 2,000
12:22 PM $196.24 Up $0.07 $196.31 $196.15 2,500
12:21 PM $196.17 Up $0.05 $196.23 $196.14 3,400
12:20 PM $196.12 Down $ -0.10 $196.32 $196.12 1,800
12:19 PM $196.22 Up $0.13 $196.27 $196.02 1,900
12:18 PM $196.09 Up $0.24 $196.09 $195.89 1,400
12:17 PM $195.85 Down $ -0.01 $195.99 $195.85 1,700
12:16 PM $195.86 Down $ -0.42 $196.36 $195.86 6,800
12:15 PM $196.28 Down $ -0.09 $196.40 $196.08 2,400
12:14 PM $196.37 Up $0.25 $196.37 $196.13 1,300
12:13 PM $196.12 Down $ -0.18 $196.39 $196.12 3,700
12:12 PM $196.30 Down $ -0.38 $196.68 $196.30 4,500
12:11 PM $196.68 Up $0.14 $196.68 $196.56 5,200
12:10 PM $196.54 Up $0.04 $196.61 $196.38 5,600
12:09 PM $196.50 Up $0.10 $196.53 $196.40 2,800
12:08 PM $196.40 Down $ -0.02 $196.59 $196.38 3,800
12:07 PM $196.42 Down $ -0.04 $196.42 $196.32 1,500
12:06 PM $196.46 Down $ -0.10 $196.61 $196.46 1,300
12:05 PM $196.56 Down $ -0.13 $196.74 $196.51 2,300
12:04 PM $196.69 Up $0.05 $196.69 $196.68 300
12:03 PM $196.64 Down $ -0.03 $196.80 $196.61 3,500
12:02 PM $196.67 Up $0.14 $196.75 $196.59 2,800
12:01 PM $196.53 Up $0.18 $196.54 $196.37 1,200
12:00 PM $196.35 Up $0.14 $196.50 $196.23 3,400
11:59 AM $196.21 Up $0.03 $196.29 $196.17 1,200
11:58 AM $196.18 Down $ -0.24 $196.51 $196.18 9,100
11:57 AM $196.42 Up $0.00 $196.73 $196.34 2,300
11:56 AM $196.42 Down $ -0.07 $196.54 $196.40 2,300
11:55 AM $196.49 Down $ -0.11 $196.62 $196.49 800
11:54 AM $196.60 Up $0.20 $196.75 $196.40 5,800
11:53 AM $196.40 Up $0.00 $196.40 $196.35 600
11:52 AM $196.40 Up $0.00 $196.52 $196.36 3,600
11:51 AM $196.40 Up $0.14 $196.58 $196.22 4,100
11:50 AM $196.26 Down $ -0.16 $196.49 $196.26 3,800
11:49 AM $196.42 Down $ -0.31 $196.72 $196.42 7,200
11:48 AM $196.73 Down $ -0.31 $197.06 $196.66 5,800
11:47 AM $197.03 Down $ -0.02 $197.13 $197.03 1,600
11:46 AM $197.05 Down $ -0.35 $197.40 $197.00 5,200
11:45 AM $197.40 Up $0.28 $197.40 $197.16 2,000
11:44 AM $197.12 Up $0.07 $197.12 $197.06 700
11:43 AM $197.05 Up $0.06 $197.05 $196.92 2,200
11:42 AM $196.99 Down $ -0.15 $197.16 $196.95 5,300
11:41 AM $197.14 Down $ -0.04 $197.27 $197.14 1,400
11:40 AM $197.18 Down $ -0.22 $197.41 $197.18 2,600
11:39 AM $197.40 Up $0.05 $197.42 $197.36 2,300
11:38 AM $197.35 Down $ -0.15 $197.52 $197.35 1,600
11:37 AM $197.50 Down $ -0.09 $197.66 $197.43 3,900
11:36 AM $197.59 Down $ -0.12 $197.75 $197.59 1,900
11:35 AM $197.71 Down $ -0.07 $197.73 $197.64 2,100
11:34 AM $197.78 Up $0.00 $197.85 $197.76 3,500
11:33 AM $197.78 Down $ -0.05 $197.85 $197.68 2,200
11:32 AM $197.83 Up $0.14 $197.83 $197.69 2,100
11:31 AM $197.69 Up $0.19 $197.69 $197.47 2,300
11:30 AM $197.50 Up $0.25 $197.54 $197.27 3,700
11:29 AM $197.25 Down $ -0.03 $197.33 $197.21 1,900
11:28 AM $197.28 Up $0.37 $197.28 $196.89 5,100
11:27 AM $196.91 Down $ -0.14 $197.00 $196.85 1,100
11:26 AM $197.05 Up $0.07 $197.16 $196.91 3,000
11:25 AM $196.98 Down $ -0.22 $197.31 $196.98 10,700
11:24 AM $197.20 Down $ -0.42 $197.52 $197.20 5,600
11:23 AM $197.62 Down $ -0.06 $197.68 $197.55 1,800
11:22 AM $197.68 Up $0.08 $197.79 $197.53 6,400
11:21 AM $197.60 Up $0.09 $197.62 $197.50 1,200
11:20 AM $197.51 Down $ -0.18 $197.72 $197.42 2,700
11:19 AM $197.69 Down $ -0.07 $197.78 $197.61 2,300
11:18 AM $197.76 Up $0.16 $197.76 $197.40 1,400
11:17 AM $197.60 Down $ -0.16 $197.80 $197.60 4,400
11:16 AM $197.76 Up $0.45 $197.76 $197.34 5,800
11:15 AM $197.31 Up $0.05 $197.42 $197.20 2,700
11:14 AM $197.26 Down $ -0.20 $197.46 $197.26 2,600
11:13 AM $197.46 Up $0.05 $197.46 $197.14 6,300
11:12 AM $197.41 Down $ -0.20 $197.60 $197.41 2,800
11:11 AM $197.61 Down $ -0.14 $197.75 $197.50 2,000
11:10 AM $197.75 Up $0.17 $197.82 $197.54 4,100
11:09 AM $197.58 Down $ -0.02 $197.82 $197.57 1,400
11:08 AM $197.60 Up $0.21 $197.72 $197.47 2,900
11:07 AM $197.39 Down $ -0.22 $197.50 $197.33 1,300
11:06 AM $197.61 Down $ -0.11 $197.66 $197.50 1,700
11:05 AM $197.72 Down $ -0.03 $197.72 $197.55 1,200
11:04 AM $197.75 Down $ -0.19 $197.95 $197.71 3,400
11:03 AM $197.94 Up $0.00 $198.00 $197.78 5,800
11:02 AM $197.94 Up $0.08 $197.96 $197.73 4,100
11:01 AM $197.86 Up $0.08 $197.92 $197.80 1,900
11:00 AM $197.78 Up $0.41 $197.80 $197.30 2,100
10:59 AM $197.37 Down $ -0.37 $197.79 $197.31 2,900
10:58 AM $197.74 Up $0.36 $197.75 $197.49 1,000
10:57 AM $197.38 Down $ -0.19 $197.64 $197.34 3,400
10:56 AM $197.57 Down $ -0.22 $198.00 $197.57 9,500
10:55 AM $197.79 Down $ -0.11 $197.95 $197.67 4,100
10:54 AM $197.90 Up $0.25 $197.90 $197.60 4,200
10:53 AM $197.65 Up $0.12 $197.88 $197.57 7,600
10:52 AM $197.54 Up $0.03 $197.66 $197.45 2,000
10:51 AM $197.50 Down $ -0.46 $197.87 $197.45 5,600
10:50 AM $197.96 Up $0.16 $197.97 $197.70 6,200
10:49 AM $197.80 Down $ -0.20 $198.02 $197.71 5,700
10:48 AM $198.00 Up $0.30 $198.00 $197.69 12,500
10:47 AM $197.70 Down $ -0.05 $197.72 $197.50 2,700
10:46 AM $197.75 Up $0.05 $197.85 $197.60 6,700
10:45 AM $197.70 Up $0.25 $197.70 $197.45 4,000
10:44 AM $197.45 Up $0.09 $197.55 $197.25 6,000
10:43 AM $197.36 Up $0.18 $197.48 $197.21 4,000
10:42 AM $197.18 Up $0.24 $197.18 $196.94 6,500
10:41 AM $196.94 Down $ -0.23 $197.32 $196.94 7,100
10:40 AM $197.17 Up $0.53 $197.32 $196.62 11,700
10:39 AM $196.64 Down $ -0.18 $196.77 $196.50 3,500
10:38 AM $196.82 Down $ -0.14 $197.06 $196.78 2,000
10:37 AM $196.96 Up $0.11 $197.10 $196.80 3,900
10:36 AM $196.85 Down $ -0.02 $197.08 $196.81 10,900
10:35 AM $196.87 Up $0.31 $196.88 $196.66 3,600
10:34 AM $196.56 Down $ -0.16 $196.75 $196.56 3,400
10:33 AM $196.72 Up $0.32 $196.72 $196.35 6,800
10:32 AM $196.40 Up $0.03 $196.49 $196.26 5,100
10:31 AM $196.37 Up $0.24 $196.50 $196.08 2,500
10:30 AM $196.13 Up $0.01 $196.50 $195.99 19,100
10:29 AM $196.12 Up $0.16 $196.26 $195.95 5,900
10:28 AM $195.96 Up $0.27 $196.03 $195.64 4,100
10:27 AM $195.70 Down $ -0.56 $196.29 $195.70 3,300
10:26 AM $196.26 Down $ -0.04 $196.40 $196.14 12,700
10:25 AM $196.30 Up $1.04 $196.60 $195.44 20,400
10:24 AM $195.26 Up $1.03 $195.27 $194.10 4,600
10:23 AM $194.23 Up $0.24 $194.23 $193.88 4,000
10:22 AM $193.99 Down $ -0.51 $194.41 $193.99 5,400
10:21 AM $194.50 Down $ -0.46 $194.91 $194.32 4,300
10:20 AM $194.96 Down $ -0.09 $195.39 $194.96 8,000
10:19 AM $195.05 Down $ -0.34 $195.50 $195.05 3,600
10:18 AM $195.39 Down $ -0.38 $196.00 $195.39 4,400
10:17 AM $195.77 Down $ -0.69 $196.35 $195.65 6,400
10:16 AM $196.46 Down $ -0.04 $196.55 $196.26 3,900
10:15 AM $196.50 Up $0.50 $196.50 $196.03 8,300
10:14 AM $196.00 Up $0.61 $196.00 $195.50 10,800
10:13 AM $195.39 Down $ -0.15 $195.63 $195.21 5,900
10:12 AM $195.54 Up $0.13 $195.56 $195.30 2,800
10:11 AM $195.41 Down $ -0.39 $195.74 $195.39 7,800
10:10 AM $195.80 Up $0.06 $195.80 $195.51 13,800
10:09 AM $195.74 Up $0.29 $196.20 $195.40 21,100
10:08 AM $195.45 Up $0.86 $195.50 $194.50 23,900
10:07 AM $194.59 Up $0.08 $194.60 $194.14 4,900
10:06 AM $194.51 Up $0.01 $194.92 $194.22 6,500
10:05 AM $194.50 Up $0.50 $194.67 $193.93 8,000
10:04 AM $194.00 Down $ -0.02 $194.42 $194.00 8,300
10:03 AM $194.02 Up $0.65 $194.20 $193.29 10,400
10:02 AM $193.37 Up $0.28 $193.48 $192.64 9,100
10:01 AM $193.09 Up $1.11 $193.25 $191.98 18,400
10:00 AM $191.98 Up $1.74 $192.74 $190.43 22,600
09:59 AM $190.24 Up $0.39 $190.24 $189.82 5,100
09:58 AM $189.85 Down $ -0.23 $190.09 $189.85 3,500
09:57 AM $190.08 Down $ -0.48 $190.39 $190.00 4,000
09:56 AM $190.56 Down $ -0.16 $190.80 $190.53 6,700
09:55 AM $190.72 Down $ -0.06 $190.81 $190.70 800
09:54 AM $190.78 Down $ -0.10 $190.87 $190.68 1,100
09:53 AM $190.88 Down $ -0.04 $191.01 $190.75 3,700
09:52 AM $190.92 Down $ -0.24 $191.25 $190.85 2,600
09:51 AM $191.16 Down $ -0.03 $191.25 $191.16 800
09:50 AM $191.19 Up $0.14 $191.20 $190.99 1,400
09:49 AM $191.05 Down $ -0.14 $191.35 $191.05 2,700
09:48 AM $191.19 Down $ -0.13 $191.28 $191.19 800
09:47 AM $191.32 Up $0.03 $191.35 $191.15 2,700
09:46 AM $191.29 Up $0.03 $191.44 $191.18 3,600
09:45 AM $191.26 Up $0.16 $191.40 $191.15 3,300
09:44 AM $191.10 Up $0.13 $191.10 $190.86 2,300
09:43 AM $190.97 Up $0.39 $190.97 $190.66 1,900
09:42 AM $190.58 Up $0.07 $190.91 $190.58 1,000
09:41 AM $190.51 Down $ -0.09 $190.67 $190.50 1,300
09:40 AM $190.60 Up $0.60 $190.80 $190.17 3,300
09:39 AM $190.00 Up $0.26 $190.00 $189.88 3,500
09:38 AM $189.74 Up $0.04 $189.88 $189.54 2,200
09:37 AM $189.70 Up $0.35 $189.70 $189.10 9,800
09:36 AM $189.35 Up $0.09 $189.41 $189.25 1,100
09:35 AM $189.25 Down $ -0.25 $189.64 $189.25 4,100
09:34 AM $189.50 Up $0.19 $189.73 $189.50 5,700
09:33 AM $189.31 Down $ -0.17 $189.77 $189.31 3,400
09:32 AM $189.48 Up $0.24 $189.99 $188.80 6,000
09:31 AM $189.24 Up $0.24 $189.40 $189.17 1,000
09:30 AM $189.00 Down $ -1.10 $190.90 $189.00 10,800
Previous close $190.10

One month history

Date Closing Opening High Low Volume
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
30-07-2025 $170.34 $172.58 $173.85 $168.93 1,232,000
29-07-2025 $171.97 $171.80 $172.04 $169.82 685,600
28-07-2025 $174.16 $174.60 $175.20 $173.25 614,500
25-07-2025 $170.62 $171.55 $171.77 $169.97 607,600
24-07-2025 $166.52 $166.56 $167.02 $165.47 651,700
23-07-2025 $166.06 $165.44 $167.03 $164.02 863,600
22-07-2025 $168.45 $169.75 $169.95 $168.25 1,114,300
21-07-2025 $175.79 $174.95 $176.95 $174.35 635,600
18-07-2025 $174.36 $174.53 $174.99 $173.10 832,500
17-07-2025 $174.21 $170.93 $175.07 $170.51 1,444,900
16-07-2025 $164.12 $160.44 $164.41 $160.43 920,400
15-07-2025 $157.86 $159.65 $159.89 $157.30 775,400
14-07-2025 $159.95 $158.04 $162.28 $157.86 1,323,600
11-07-2025 $153.42 $154.71 $155.56 $152.35 1,155,000
10-07-2025 $157.43 $157.01 $159.34 $156.96 1,345,000
Graphs are not available, please refer to the detailed table
Back to top