Quotes and Market Data
Find a quote
SHOPIFY INC
153.42 Down -4.01 (-2.61 %)
Delayed : 2025/07/11 17:40:00
- Previous close $157.43
- Opening $155.65
- Price Ask $153.35
- Price Bid $153.35
- Size Bid 32
- Size Ask 2
- Today High $159.02
- Today Low $152.35
- 52 Weeks High $183.53
- 52 Weeks Low $72.36
- Volume 1,666,199
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $153.42 | Down $ -0.01 | $153.42 | $153.42 | 430,500 |
| 03:59 PM | $153.43 | Up $0.13 | $153.45 | $153.27 | 51,900 |
| 03:58 PM | $153.30 | Up $0.02 | $153.33 | $153.22 | 15,800 |
| 03:57 PM | $153.28 | Up $0.07 | $153.36 | $153.24 | 10,800 |
| 03:56 PM | $153.21 | Up $0.00 | $153.26 | $153.20 | 9,900 |
| 03:55 PM | $153.21 | Down $ -0.02 | $153.30 | $153.12 | 11,300 |
| 03:54 PM | $153.23 | Up $0.01 | $153.23 | $153.12 | 8,200 |
| 03:53 PM | $153.22 | Up $0.10 | $153.22 | $153.02 | 10,900 |
| 03:52 PM | $153.12 | Down $ -0.05 | $153.18 | $153.02 | 9,300 |
| 03:51 PM | $153.17 | Up $0.10 | $153.19 | $153.10 | 4,500 |
| 03:50 PM | $153.07 | Up $0.00 | $153.21 | $153.06 | 12,400 |
| 03:49 PM | $153.07 | Up $0.08 | $153.09 | $152.98 | 3,400 |
| 03:48 PM | $152.99 | Up $0.03 | $153.05 | $152.95 | 5,100 |
| 03:47 PM | $152.96 | Up $0.01 | $153.05 | $152.90 | 2,000 |
| 03:46 PM | $152.95 | Down $ -0.09 | $153.03 | $152.88 | 9,400 |
| 03:45 PM | $153.04 | Down $ -0.13 | $153.24 | $153.00 | 5,500 |
| 03:44 PM | $153.17 | Down $ -0.06 | $153.19 | $153.10 | 3,000 |
| 03:43 PM | $153.23 | Down $ -0.05 | $153.26 | $153.20 | 3,400 |
| 03:42 PM | $153.28 | Up $0.06 | $153.44 | $153.26 | 4,500 |
| 03:41 PM | $153.22 | Up $0.00 | $153.27 | $153.16 | 2,600 |
| 03:40 PM | $153.22 | Down $ -0.03 | $153.31 | $153.22 | 1,300 |
| 03:39 PM | $153.25 | Down $ -0.10 | $153.34 | $153.25 | 1,600 |
| 03:38 PM | $153.35 | Down $ -0.07 | $153.43 | $153.34 | 1,700 |
| 03:37 PM | $153.42 | Down $ -0.01 | $153.43 | $153.37 | 1,400 |
| 03:36 PM | $153.43 | Up $0.20 | $153.43 | $153.17 | 4,100 |
| 03:35 PM | $153.23 | Down $ -0.01 | $153.31 | $153.20 | 2,400 |
| 03:34 PM | $153.24 | Up $0.06 | $153.24 | $153.10 | 2,600 |
| 03:33 PM | $153.18 | Up $0.04 | $153.24 | $153.09 | 2,400 |
| 03:32 PM | $153.14 | Up $0.22 | $153.14 | $152.94 | 2,200 |
| 03:31 PM | $152.92 | Down $ -0.25 | $153.18 | $152.88 | 6,600 |
| 03:30 PM | $153.17 | Down $ -0.20 | $153.33 | $153.12 | 5,900 |
| 03:29 PM | $153.37 | Down $ -0.14 | $153.53 | $153.36 | 2,000 |
| 03:28 PM | $153.51 | Up $0.03 | $153.51 | $153.46 | 2,000 |
| 03:27 PM | $153.48 | Down $ -0.01 | $153.51 | $153.38 | 2,300 |
| 03:26 PM | $153.49 | Down $ -0.01 | $153.60 | $153.49 | 2,300 |
| 03:25 PM | $153.50 | Up $0.15 | $153.50 | $153.38 | 2,200 |
| 03:24 PM | $153.35 | Up $0.01 | $153.40 | $153.32 | 1,200 |
| 03:23 PM | $153.34 | Up $0.05 | $153.34 | $153.33 | 300 |
| 03:22 PM | $153.29 | Up $0.02 | $153.30 | $153.21 | 1,200 |
| 03:21 PM | $153.27 | Up $0.02 | $153.37 | $153.25 | 3,500 |
| 03:20 PM | $153.25 | Up $0.01 | $153.29 | $153.22 | 2,100 |
| 03:19 PM | $153.24 | Up $0.01 | $153.27 | $153.23 | 1,000 |
| 03:18 PM | $153.23 | Up $0.17 | $153.24 | $153.08 | 3,600 |
| 03:17 PM | $153.06 | Down $ -0.02 | $153.11 | $153.05 | 2,800 |
| 03:16 PM | $153.08 | Down $ -0.10 | $153.20 | $153.08 | 2,300 |
| 03:15 PM | $153.18 | Up $0.11 | $153.18 | $153.05 | 4,200 |
| 03:14 PM | $153.07 | Up $0.07 | $153.08 | $153.04 | 1,300 |
| 03:13 PM | $153.00 | Up $0.06 | $153.05 | $152.90 | 4,700 |
| 03:12 PM | $152.94 | Up $0.00 | $153.00 | $152.86 | 2,700 |
| 03:11 PM | $152.94 | Up $0.06 | $152.96 | $152.83 | 12,500 |
| 03:10 PM | $152.88 | Up $0.08 | $152.94 | $152.80 | 11,100 |
| 03:09 PM | $152.80 | Up $0.13 | $152.81 | $152.73 | 4,200 |
| 03:08 PM | $152.67 | Up $0.21 | $152.67 | $152.43 | 4,900 |
| 03:07 PM | $152.46 | Up $0.00 | $152.54 | $152.46 | 2,400 |
| 03:06 PM | $152.46 | Down $ -0.18 | $152.60 | $152.35 | 8,300 |
| 03:05 PM | $152.64 | Down $ -0.20 | $152.84 | $152.59 | 7,100 |
| 03:04 PM | $152.84 | Down $ -0.07 | $152.90 | $152.72 | 6,600 |
| 03:03 PM | $152.91 | Up $0.03 | $152.98 | $152.90 | 2,500 |
| 03:02 PM | $152.88 | Down $ -0.23 | $153.11 | $152.88 | 3,900 |
| 03:01 PM | $153.11 | Up $0.03 | $153.11 | $153.00 | 6,600 |
| 03:00 PM | $153.08 | Down $ -0.04 | $153.18 | $152.99 | 7,600 |
| 02:59 PM | $153.12 | Down $ -0.02 | $153.18 | $152.88 | 14,800 |
| 02:58 PM | $153.14 | Down $ -0.42 | $153.53 | $153.13 | 8,800 |
| 02:57 PM | $153.56 | Down $ -0.10 | $153.61 | $153.50 | 5,900 |
| 02:56 PM | $153.66 | Down $ -0.01 | $153.73 | $153.58 | 4,200 |
| 02:55 PM | $153.67 | Down $ -0.01 | $153.71 | $153.64 | 4,400 |
| 02:54 PM | $153.68 | Down $ -0.06 | $153.74 | $153.64 | 2,700 |
| 02:53 PM | $153.74 | Up $0.01 | $153.79 | $153.74 | 3,700 |
| 02:52 PM | $153.73 | Down $ -0.08 | $153.85 | $153.73 | 6,600 |
| 02:51 PM | $153.81 | Down $ -0.12 | $153.95 | $153.77 | 7,000 |
| 02:50 PM | $153.93 | Down $ -0.17 | $154.14 | $153.93 | 30,800 |
| 02:49 PM | $154.10 | Down $ -0.03 | $154.15 | $154.06 | 4,600 |
| 02:48 PM | $154.13 | Up $0.01 | $154.16 | $154.13 | 1,000 |
| 02:47 PM | $154.12 | Down $ -0.04 | $154.20 | $154.12 | 12,600 |
| 02:46 PM | $154.16 | Down $ -0.14 | $154.28 | $154.16 | 2,500 |
| 02:45 PM | $154.30 | Up $0.05 | $154.30 | $154.20 | 3,100 |
| 02:44 PM | $154.25 | Down $ -0.05 | $154.36 | $154.25 | 4,200 |
| 02:43 PM | $154.30 | Down $ -0.06 | $154.35 | $154.30 | 4,700 |
| 02:42 PM | $154.36 | Down $ -0.03 | $154.37 | $154.30 | 1,300 |
| 02:41 PM | $154.39 | Down $ -0.05 | $154.42 | $154.39 | 1,600 |
| 02:40 PM | $154.44 | Up $0.16 | $154.45 | $154.31 | 4,500 |
| 02:39 PM | $154.28 | Down $ -0.14 | $154.39 | $154.28 | 2,900 |
| 02:38 PM | $154.42 | Down $ -0.07 | $154.49 | $154.42 | 1,900 |
| 02:37 PM | $154.49 | Down $ -0.02 | $154.52 | $154.48 | 1,700 |
| 02:36 PM | $154.51 | Down $ -0.03 | $154.59 | $154.51 | 1,400 |
| 02:35 PM | $154.54 | Up $0.03 | $154.55 | $154.52 | 1,000 |
| 02:34 PM | $154.50 | Up $0.03 | $154.50 | $154.40 | 2,300 |
| 02:33 PM | $154.47 | Up $0.12 | $154.47 | $154.39 | 1,600 |
| 02:32 PM | $154.35 | Up $0.00 | $154.41 | $154.33 | 1,900 |
| 02:31 PM | $154.35 | Down $ -0.07 | $154.41 | $154.32 | 5,400 |
| 02:30 PM | $154.42 | Up $0.02 | $154.45 | $154.40 | 2,000 |
| 02:29 PM | $154.40 | Up $0.07 | $154.50 | $154.39 | 900 |
| 02:28 PM | $154.33 | Down $ -0.27 | $154.55 | $154.30 | 11,200 |
| 02:27 PM | $154.60 | Down $ -0.09 | $154.67 | $154.60 | 4,100 |
| 02:26 PM | $154.69 | Down $ -0.06 | $154.75 | $154.69 | 400 |
| 02:25 PM | $154.75 | Up $0.01 | $154.81 | $154.74 | 2,400 |
| 02:24 PM | $154.74 | Up $0.03 | $154.74 | $154.66 | 1,100 |
| 02:23 PM | $154.71 | Up $0.03 | $154.72 | $154.65 | 1,700 |
| 02:22 PM | $154.68 | Down $ -0.02 | $154.77 | $154.68 | 700 |
| 02:21 PM | $154.70 | Up $0.04 | $154.70 | $154.66 | 400 |
| 02:20 PM | $154.66 | Down $ -0.04 | $154.70 | $154.60 | 2,700 |
| 02:19 PM | $154.70 | Down $ -0.05 | $154.78 | $154.70 | 2,800 |
| 02:18 PM | $154.75 | Down $ -0.09 | $154.88 | $154.70 | 2,700 |
| 02:17 PM | $154.84 | Down $ -0.07 | $154.90 | $154.82 | 600 |
| 02:16 PM | $154.91 | Down $ -0.13 | $154.99 | $154.90 | 3,400 |
| 02:15 PM | $155.04 | Up $0.04 | $155.04 | $155.04 | 400 |
| 02:14 PM | $155.00 | Down $ -0.04 | $155.05 | $155.00 | 600 |
| 02:13 PM | $155.04 | Down $ -0.06 | $155.12 | $155.04 | 2,400 |
| 02:12 PM | $155.10 | Up $0.00 | $155.12 | $155.09 | 800 |
| 02:11 PM | $155.10 | Up $0.05 | $155.10 | $155.01 | 1,700 |
| 02:10 PM | $155.05 | Down $ -0.10 | $155.13 | $155.05 | 600 |
| 02:09 PM | $155.15 | Down $ -0.12 | $155.25 | $155.15 | 1,400 |
| 02:08 PM | $155.27 | Up $0.03 | $155.28 | $155.27 | 300 |
| 02:07 PM | $155.24 | Up $0.09 | $155.24 | $155.14 | 1,200 |
| 02:06 PM | $155.15 | Up $0.06 | $155.15 | $155.08 | 1,000 |
| 02:05 PM | $155.09 | Up $0.08 | $155.11 | $155.04 | 1,400 |
| 02:04 PM | $155.01 | Down $ -0.16 | $155.16 | $155.00 | 4,700 |
| 02:03 PM | $155.17 | Down $ -0.06 | $155.19 | $155.17 | 600 |
| 02:02 PM | $155.23 | Down $ -0.12 | $155.30 | $155.23 | 1,600 |
| 02:01 PM | $155.35 | Down $ -0.11 | $155.50 | $155.35 | 3,600 |
| 02:00 PM | $155.46 | Up $0.16 | $155.48 | $155.30 | 3,200 |
| 01:59 PM | $155.30 | Up $0.07 | $155.32 | $155.24 | 1,400 |
| 01:58 PM | $155.23 | Down $ -0.15 | $155.25 | $155.23 | 400 |
| 01:57 PM | $155.38 | Up $0.01 | $155.38 | $155.38 | 100 |
| 01:56 PM | $155.37 | Up $0.24 | $155.37 | $155.16 | 6,500 |
| 01:55 PM | $155.13 | Up $0.06 | $155.13 | $155.04 | 2,500 |
| 01:54 PM | $155.07 | Up $0.04 | $155.07 | $155.05 | 300 |
| 01:53 PM | $155.03 | Up $0.03 | $155.03 | $154.92 | 1,200 |
| 01:52 PM | $155.00 | Up $0.02 | $155.00 | $154.94 | 1,000 |
| 01:51 PM | $154.98 | Down $ -0.03 | $155.00 | $154.96 | 700 |
| 01:50 PM | $155.01 | Down $ -0.03 | $155.07 | $155.01 | 1,700 |
| 01:49 PM | $155.04 | Up $0.07 | $155.04 | $154.96 | 1,300 |
| 01:48 PM | $154.97 | Up $0.09 | $154.98 | $154.90 | 2,200 |
| 01:47 PM | $154.88 | Up $0.13 | $154.88 | $154.75 | 2,000 |
| 01:46 PM | $154.75 | Up $0.02 | $154.80 | $154.75 | 700 |
| 01:45 PM | $154.73 | Up $0.07 | $154.73 | $154.61 | 900 |
| 01:44 PM | $154.66 | Down $ -0.01 | $154.66 | $154.65 | 800 |
| 01:43 PM | $154.67 | Up $0.17 | $154.67 | $154.60 | 1,000 |
| 01:42 PM | $154.50 | Down $ -0.09 | $154.59 | $154.50 | 2,100 |
| 01:41 PM | $154.59 | Down $ -0.06 | $154.59 | $154.55 | 800 |
| 01:40 PM | $154.65 | Up $0.10 | $154.68 | $154.58 | 1,500 |
| 01:39 PM | $154.55 | Down $ -0.08 | $154.55 | $154.47 | 7,200 |
| 01:38 PM | $154.63 | Down $ -0.18 | $154.71 | $154.59 | 2,100 |
| 01:37 PM | $154.81 | Down $ -0.09 | $154.86 | $154.74 | 3,700 |
| 01:36 PM | $154.90 | Down $ -0.12 | $155.00 | $154.90 | 2,400 |
| 01:35 PM | $155.02 | Up $0.06 | $155.08 | $155.02 | 1,000 |
| 01:34 PM | $154.96 | Down $ -0.11 | $155.04 | $154.96 | 1,900 |
| 01:33 PM | $155.07 | Down $ -0.10 | $155.13 | $155.07 | 600 |
| 01:32 PM | $155.17 | Up $0.02 | $155.17 | $155.12 | 800 |
| 01:31 PM | $155.15 | Down $ -0.15 | $155.27 | $155.15 | 700 |
| 01:30 PM | $155.30 | Up $0.13 | $155.33 | $155.18 | 1,900 |
| 01:29 PM | $155.17 | Down $ -0.04 | $155.18 | $155.17 | 200 |
| 01:28 PM | $155.21 | Up $0.01 | $155.23 | $155.18 | 1,400 |
| 01:26 PM | $155.20 | Up $0.02 | $155.25 | $155.19 | 700 |
| 01:26 PM | $155.20 | Up $0.00 | $155.25 | $155.19 | 0 |
| 01:25 PM | $155.18 | Up $0.07 | $155.19 | $154.98 | 12,100 |
| 01:24 PM | $155.11 | Down $ -0.14 | $155.24 | $155.11 | 2,200 |
| 01:23 PM | $155.25 | Down $ -0.03 | $155.25 | $155.22 | 400 |
| 01:22 PM | $155.28 | Up $0.02 | $155.28 | $155.26 | 300 |
| 01:21 PM | $155.26 | Down $ -0.04 | $155.30 | $155.19 | 1,600 |
| 01:20 PM | $155.30 | Down $ -0.07 | $155.31 | $155.30 | 500 |
| 01:19 PM | $155.37 | Up $0.13 | $155.37 | $155.29 | 900 |
| 01:18 PM | $155.24 | Down $ -0.02 | $155.24 | $155.24 | 100 |
| 01:17 PM | $155.26 | Down $ -0.04 | $155.29 | $155.19 | 2,100 |
| 01:16 PM | $155.30 | Up $0.02 | $155.30 | $155.30 | 200 |
| 01:15 PM | $155.28 | Up $0.03 | $155.32 | $155.28 | 800 |
| 01:14 PM | $155.25 | Down $ -0.09 | $155.28 | $155.24 | 500 |
| 01:13 PM | $155.34 | Down $ -0.01 | $155.34 | $155.34 | 100 |
| 01:12 PM | $155.36 | Down $ -0.02 | $155.39 | $155.36 | 500 |
| 01:11 PM | $155.37 | Up $0.10 | $155.37 | $155.26 | 1,000 |
| 01:10 PM | $155.27 | Down $ -0.09 | $155.28 | $155.27 | 200 |
| 01:08 PM | $155.36 | Down $ -0.10 | $155.41 | $155.36 | 200 |
| 01:08 PM | $155.36 | Up $0.00 | $155.41 | $155.36 | 0 |
| 01:07 PM | $155.46 | Up $0.00 | $155.47 | $155.45 | 900 |
| 01:06 PM | $155.46 | Up $0.23 | $155.46 | $155.14 | 1,800 |
| 01:05 PM | $155.23 | Down $ -0.02 | $155.30 | $155.23 | 700 |
| 01:04 PM | $155.25 | Down $ -0.10 | $155.30 | $155.25 | 300 |
| 01:03 PM | $155.35 | Up $0.09 | $155.35 | $155.21 | 2,300 |
| 01:02 PM | $155.26 | Down $ -0.12 | $155.28 | $155.26 | 200 |
| 01:01 PM | $155.38 | Down $ -0.06 | $155.38 | $155.38 | 100 |
| 01:00 PM | $155.44 | Up $0.03 | $155.44 | $155.44 | 500 |
| 12:59 PM | $155.41 | Down $ -0.06 | $155.44 | $155.41 | 600 |
| 12:58 PM | $155.46 | Up $0.06 | $155.46 | $155.39 | 1,600 |
| 12:57 PM | $155.40 | Up $0.00 | $155.40 | $155.36 | 3,100 |
| 12:56 PM | $155.40 | Down $ -0.02 | $155.40 | $155.34 | 1,600 |
| 12:55 PM | $155.42 | Up $0.12 | $155.42 | $155.34 | 500 |
| 12:54 PM | $155.30 | Up $0.05 | $155.30 | $155.25 | 800 |
| 12:53 PM | $155.25 | Down $ -0.11 | $155.30 | $155.25 | 200 |
| 12:52 PM | $155.36 | Up $0.06 | $155.38 | $155.32 | 4,900 |
| 12:51 PM | $155.30 | Up $0.01 | $155.31 | $155.24 | 800 |
| 12:50 PM | $155.29 | Down $ -0.04 | $155.33 | $155.29 | 1,100 |
| 12:49 PM | $155.33 | Up $0.01 | $155.33 | $155.24 | 2,400 |
| 12:48 PM | $155.32 | Down $ -0.17 | $155.34 | $155.26 | 1,800 |
| 12:46 PM | $155.49 | Down $ -0.01 | $155.53 | $155.49 | 600 |
| 12:46 PM | $155.49 | Up $0.00 | $155.53 | $155.49 | 0 |
| 12:45 PM | $155.50 | Down $ -0.01 | $155.54 | $155.50 | 1,300 |
| 12:44 PM | $155.51 | Up $0.01 | $155.51 | $155.47 | 700 |
| 12:43 PM | $155.50 | Up $0.00 | $155.56 | $155.50 | 1,000 |
| 12:42 PM | $155.50 | Up $0.15 | $155.50 | $155.35 | 4,700 |
| 12:41 PM | $155.35 | Up $0.04 | $155.35 | $155.34 | 700 |
| 12:40 PM | $155.31 | Up $0.03 | $155.33 | $155.30 | 1,000 |
| 12:39 PM | $155.27 | Down $ -0.10 | $155.36 | $155.26 | 1,700 |
| 12:38 PM | $155.37 | Up $0.06 | $155.37 | $155.31 | 1,800 |
| 12:37 PM | $155.31 | Up $0.11 | $155.31 | $155.11 | 3,000 |
| 12:36 PM | $155.20 | Down $ -0.11 | $155.34 | $155.20 | 2,800 |
| 12:35 PM | $155.31 | Down $ -0.08 | $155.34 | $155.29 | 1,600 |
| 12:34 PM | $155.39 | Up $0.12 | $155.39 | $155.29 | 1,300 |
| 12:33 PM | $155.27 | Down $ -0.03 | $155.27 | $155.23 | 1,000 |
| 12:32 PM | $155.30 | Down $ -0.06 | $155.35 | $155.30 | 1,200 |
| 12:31 PM | $155.36 | Down $ -0.09 | $155.40 | $155.36 | 300 |
| 12:30 PM | $155.45 | Up $0.05 | $155.45 | $155.40 | 800 |
| 12:29 PM | $155.40 | Up $0.08 | $155.40 | $155.35 | 200 |
| 12:28 PM | $155.32 | Down $ -0.05 | $155.49 | $155.32 | 3,100 |
| 12:27 PM | $155.37 | Up $0.10 | $155.37 | $155.26 | 1,300 |
| 12:26 PM | $155.27 | Down $ -0.09 | $155.27 | $155.27 | 800 |
| 12:25 PM | $155.36 | Up $0.03 | $155.36 | $155.28 | 2,300 |
| 12:24 PM | $155.33 | Up $0.28 | $155.33 | $155.11 | 4,200 |
| 12:23 PM | $155.05 | Down $ -0.07 | $155.11 | $155.05 | 5,700 |
| 12:22 PM | $155.12 | Up $0.02 | $155.14 | $155.10 | 1,000 |
| 12:21 PM | $155.10 | Up $0.03 | $155.11 | $155.05 | 2,600 |
| 12:20 PM | $155.07 | Down $ -0.01 | $155.12 | $155.07 | 300 |
| 12:19 PM | $155.08 | Down $ -0.02 | $155.12 | $155.05 | 900 |
| 12:18 PM | $155.10 | Down $ -0.09 | $155.14 | $155.05 | 1,200 |
| 12:16 PM | $155.19 | Up $0.13 | $155.21 | $154.99 | 1,400 |
| 12:16 PM | $155.19 | Up $0.00 | $155.21 | $154.99 | 0 |
| 12:14 PM | $155.06 | Up $0.13 | $155.06 | $154.96 | 1,100 |
| 12:14 PM | $155.06 | Up $0.00 | $155.06 | $154.96 | 0 |
| 12:13 PM | $154.93 | Up $0.01 | $155.00 | $154.88 | 3,100 |
| 12:12 PM | $154.92 | Up $0.17 | $154.92 | $154.74 | 3,200 |
| 12:11 PM | $154.75 | Up $0.00 | $154.78 | $154.75 | 400 |
| 12:10 PM | $154.75 | Down $ -0.10 | $154.86 | $154.75 | 2,100 |
| 12:09 PM | $154.85 | Up $0.02 | $154.85 | $154.82 | 400 |
| 12:08 PM | $154.83 | Up $0.12 | $154.87 | $154.74 | 1,300 |
| 12:07 PM | $154.71 | Down $ -0.06 | $154.71 | $154.67 | 600 |
| 12:06 PM | $154.77 | Up $0.07 | $154.77 | $154.65 | 700 |
| 12:05 PM | $154.70 | Down $ -0.11 | $154.79 | $154.70 | 800 |
| 12:04 PM | $154.81 | Down $ -0.03 | $154.98 | $154.81 | 900 |
| 12:03 PM | $154.84 | Up $0.01 | $154.84 | $154.77 | 1,400 |
| 12:02 PM | $154.83 | Up $0.02 | $154.90 | $154.74 | 2,500 |
| 12:01 PM | $154.81 | Up $0.03 | $154.83 | $154.81 | 600 |
| 12:00 PM | $154.78 | Up $0.09 | $154.78 | $154.58 | 4,100 |
| 11:59 AM | $154.69 | Down $ -0.02 | $154.71 | $154.62 | 2,500 |
| 11:58 AM | $154.71 | Down $ -0.04 | $154.74 | $154.68 | 2,100 |
| 11:57 AM | $154.75 | Up $0.28 | $154.75 | $154.46 | 8,900 |
| 11:56 AM | $154.47 | Down $ -0.15 | $154.59 | $154.47 | 2,900 |
| 11:55 AM | $154.62 | Down $ -0.11 | $154.64 | $154.62 | 300 |
| 11:54 AM | $154.73 | Up $0.15 | $154.73 | $154.50 | 2,000 |
| 11:53 AM | $154.58 | Down $ -0.18 | $154.66 | $154.58 | 300 |
| 11:51 AM | $154.76 | Down $ -0.04 | $154.86 | $154.76 | 800 |
| 11:51 AM | $154.76 | Up $0.00 | $154.86 | $154.76 | 0 |
| 11:50 AM | $154.80 | Down $ -0.04 | $154.80 | $154.70 | 1,400 |
| 11:49 AM | $154.84 | Down $ -0.04 | $154.85 | $154.80 | 2,800 |
| 11:48 AM | $154.88 | Down $ -0.08 | $154.88 | $154.88 | 200 |
| 11:47 AM | $154.96 | Down $ -0.02 | $154.98 | $154.96 | 300 |
| 11:46 AM | $154.98 | Down $ -0.06 | $155.16 | $154.98 | 1,600 |
| 11:45 AM | $155.04 | Down $ -0.01 | $155.04 | $155.02 | 200 |
| 11:44 AM | $155.05 | Up $0.20 | $155.05 | $154.90 | 3,600 |
| 11:43 AM | $154.85 | Down $ -0.15 | $155.00 | $154.85 | 2,500 |
| 11:42 AM | $155.00 | Up $0.10 | $155.08 | $154.90 | 2,500 |
| 11:41 AM | $154.90 | Up $0.06 | $154.90 | $154.79 | 2,400 |
| 11:40 AM | $154.84 | Down $ -0.04 | $154.98 | $154.80 | 2,200 |
| 11:39 AM | $154.88 | Up $0.49 | $154.91 | $154.39 | 6,500 |
| 11:38 AM | $154.39 | Up $0.01 | $154.47 | $154.30 | 5,300 |
| 11:37 AM | $154.38 | Down $ -0.12 | $154.55 | $154.38 | 6,500 |
| 11:36 AM | $154.50 | Down $ -0.21 | $154.82 | $154.50 | 7,300 |
| 11:35 AM | $154.71 | Down $ -0.03 | $154.76 | $154.68 | 4,700 |
| 11:34 AM | $154.74 | Down $ -0.12 | $154.86 | $154.74 | 3,200 |
| 11:33 AM | $154.86 | Down $ -0.06 | $154.90 | $154.86 | 900 |
| 11:32 AM | $154.92 | Down $ -0.18 | $155.06 | $154.92 | 3,600 |
| 11:31 AM | $155.10 | Down $ -0.14 | $155.16 | $155.10 | 1,400 |
| 11:30 AM | $155.24 | Up $0.05 | $155.24 | $155.15 | 2,100 |
| 11:29 AM | $155.19 | Up $0.02 | $155.21 | $155.10 | 1,600 |
| 11:28 AM | $155.17 | Up $0.02 | $155.19 | $155.10 | 1,500 |
| 11:27 AM | $155.15 | Up $0.05 | $155.15 | $155.12 | 300 |
| 11:26 AM | $155.10 | Up $0.16 | $155.17 | $154.99 | 1,100 |
| 11:25 AM | $154.94 | Down $ -0.23 | $155.12 | $154.85 | 22,900 |
| 11:24 AM | $155.17 | Down $ -0.08 | $155.28 | $155.17 | 1,600 |
| 11:23 AM | $155.25 | Down $ -0.22 | $155.30 | $155.25 | 600 |
| 11:21 AM | $155.47 | Down $ -0.03 | $155.54 | $155.37 | 2,800 |
| 11:21 AM | $155.47 | Up $0.00 | $155.54 | $155.37 | 0 |
| 11:20 AM | $155.50 | Up $0.12 | $155.54 | $155.39 | 2,000 |
| 11:19 AM | $155.38 | Up $0.13 | $155.38 | $155.25 | 1,900 |
| 11:18 AM | $155.25 | Down $ -0.02 | $155.28 | $155.19 | 3,400 |
| 11:17 AM | $155.27 | Down $ -0.11 | $155.38 | $155.20 | 2,400 |
| 11:16 AM | $155.38 | Up $0.00 | $155.50 | $155.38 | 1,800 |
| 11:15 AM | $155.38 | Down $ -0.03 | $155.40 | $155.25 | 2,200 |
| 11:14 AM | $155.41 | Down $ -0.06 | $155.47 | $155.33 | 1,600 |
| 11:13 AM | $155.47 | Up $0.19 | $155.50 | $155.20 | 6,600 |
| 11:12 AM | $155.28 | Down $ -0.03 | $155.35 | $155.23 | 4,800 |
| 11:11 AM | $155.31 | Up $0.02 | $155.39 | $155.25 | 3,800 |
| 11:10 AM | $155.29 | Up $0.02 | $155.29 | $155.25 | 1,200 |
| 11:09 AM | $155.27 | Up $0.08 | $155.27 | $155.19 | 4,400 |
| 11:08 AM | $155.19 | Up $0.03 | $155.19 | $155.11 | 1,200 |
| 11:07 AM | $155.16 | Up $0.08 | $155.16 | $155.04 | 1,800 |
| 11:06 AM | $155.08 | Down $ -0.18 | $155.26 | $155.08 | 2,600 |
| 11:05 AM | $155.26 | Down $ -0.09 | $155.33 | $155.21 | 5,000 |
| 11:04 AM | $155.35 | Down $ -0.16 | $155.57 | $155.35 | 2,900 |
| 11:03 AM | $155.51 | Down $ -0.33 | $155.72 | $155.51 | 3,800 |
| 11:02 AM | $155.84 | Up $0.02 | $155.84 | $155.84 | 100 |
| 11:01 AM | $155.82 | Up $0.01 | $155.82 | $155.69 | 4,500 |
| 11:00 AM | $155.81 | Down $ -0.05 | $155.93 | $155.80 | 5,600 |
| 10:59 AM | $155.86 | Down $ -0.04 | $155.90 | $155.83 | 1,700 |
| 10:58 AM | $155.90 | Up $0.17 | $155.90 | $155.81 | 4,000 |
| 10:57 AM | $155.73 | Down $ -0.07 | $155.81 | $155.73 | 1,000 |
| 10:56 AM | $155.80 | Down $ -0.19 | $156.03 | $155.80 | 2,200 |
| 10:55 AM | $155.99 | Up $0.10 | $155.99 | $155.93 | 1,000 |
| 10:54 AM | $155.89 | Up $0.01 | $155.89 | $155.80 | 3,400 |
| 10:53 AM | $155.88 | Down $ -0.13 | $156.01 | $155.80 | 8,800 |
| 10:52 AM | $156.01 | Down $ -0.22 | $156.18 | $156.01 | 2,300 |
| 10:51 AM | $156.23 | Down $ -0.19 | $156.41 | $156.20 | 5,400 |
| 10:50 AM | $156.42 | Up $0.12 | $156.47 | $156.30 | 1,200 |
| 10:49 AM | $156.30 | Down $ -0.04 | $156.32 | $156.22 | 2,900 |
| 10:48 AM | $156.34 | Down $ -0.02 | $156.41 | $156.34 | 1,700 |
| 10:47 AM | $156.36 | Down $ -0.14 | $156.45 | $156.36 | 500 |
| 10:46 AM | $156.50 | Up $0.03 | $156.51 | $156.43 | 500 |
| 10:45 AM | $156.47 | Down $ -0.03 | $156.47 | $156.40 | 1,500 |
| 10:44 AM | $156.50 | Down $ -0.10 | $156.60 | $156.50 | 700 |
| 10:43 AM | $156.60 | Up $0.05 | $156.60 | $156.48 | 1,300 |
| 10:42 AM | $156.55 | Up $0.16 | $156.55 | $156.31 | 2,100 |
| 10:41 AM | $156.39 | Down $ -0.21 | $156.60 | $156.39 | 7,800 |
| 10:40 AM | $156.60 | Down $ -0.31 | $156.80 | $156.60 | 4,700 |
| 10:39 AM | $156.91 | Down $ -0.04 | $156.96 | $156.85 | 900 |
| 10:38 AM | $156.95 | Up $0.10 | $156.95 | $156.83 | 1,600 |
| 10:37 AM | $156.85 | Down $ -0.11 | $156.93 | $156.85 | 3,300 |
| 10:36 AM | $156.96 | Down $ -0.04 | $157.02 | $156.96 | 400 |
| 10:35 AM | $157.00 | Up $0.00 | $157.00 | $156.80 | 1,700 |
| 10:34 AM | $157.00 | Down $ -0.08 | $157.17 | $157.00 | 1,600 |
| 10:33 AM | $157.08 | Up $0.09 | $157.15 | $157.04 | 1,700 |
| 10:32 AM | $156.99 | Down $ -0.09 | $157.14 | $156.99 | 1,900 |
| 10:31 AM | $157.08 | Up $0.28 | $157.14 | $156.82 | 2,900 |
| 10:30 AM | $156.80 | Down $ -0.16 | $157.01 | $156.75 | 2,700 |
| 10:29 AM | $156.96 | Down $ -0.09 | $157.05 | $156.94 | 1,000 |
| 10:28 AM | $157.05 | Up $0.14 | $157.06 | $157.00 | 1,700 |
| 10:27 AM | $156.91 | Down $ -0.15 | $157.02 | $156.91 | 1,700 |
| 10:26 AM | $157.06 | Down $ -0.06 | $157.16 | $157.06 | 1,100 |
| 10:25 AM | $157.12 | Up $0.00 | $157.16 | $157.05 | 1,600 |
| 10:24 AM | $157.12 | Down $ -0.13 | $157.25 | $157.12 | 300 |
| 10:23 AM | $157.25 | Up $0.08 | $157.25 | $157.15 | 1,500 |
| 10:22 AM | $157.17 | Down $ -0.02 | $157.18 | $157.11 | 3,200 |
| 10:21 AM | $157.19 | Down $ -0.01 | $157.26 | $156.98 | 3,600 |
| 10:20 AM | $157.20 | Down $ -0.14 | $157.35 | $157.17 | 1,500 |
| 10:19 AM | $157.34 | Up $0.24 | $157.34 | $157.13 | 2,200 |
| 10:18 AM | $157.10 | Down $ -0.30 | $157.38 | $157.10 | 2,500 |
| 10:17 AM | $157.40 | Down $ -0.11 | $157.58 | $157.36 | 1,200 |
| 10:16 AM | $157.51 | Down $ -0.07 | $157.64 | $157.51 | 700 |
| 10:15 AM | $157.58 | Down $ -0.17 | $157.74 | $157.56 | 1,300 |
| 10:14 AM | $157.75 | Up $0.25 | $157.75 | $157.50 | 3,000 |
| 10:13 AM | $157.50 | Up $0.15 | $157.60 | $157.40 | 4,500 |
| 10:12 AM | $157.35 | Up $0.10 | $157.35 | $157.24 | 900 |
| 10:11 AM | $157.25 | Up $0.15 | $157.31 | $157.07 | 2,300 |
| 10:10 AM | $157.10 | Down $ -0.21 | $157.25 | $157.10 | 1,300 |
| 10:09 AM | $157.31 | Down $ -0.04 | $157.31 | $157.20 | 3,600 |
| 10:08 AM | $157.35 | Down $ -0.35 | $157.61 | $157.35 | 1,900 |
| 10:07 AM | $157.70 | Up $0.07 | $157.70 | $157.51 | 2,600 |
| 10:06 AM | $157.63 | Down $ -0.03 | $157.80 | $157.54 | 2,100 |
| 10:05 AM | $157.66 | Down $ -0.02 | $157.71 | $157.37 | 4,900 |
| 10:04 AM | $157.68 | Down $ -0.09 | $157.82 | $157.65 | 3,800 |
| 10:03 AM | $157.77 | Down $ -0.20 | $157.92 | $157.75 | 2,300 |
| 10:02 AM | $157.97 | Down $ -0.10 | $158.08 | $157.85 | 4,100 |
| 10:01 AM | $158.07 | Up $0.07 | $158.12 | $157.78 | 5,000 |
| 10:00 AM | $158.00 | Up $0.27 | $158.00 | $157.70 | 7,000 |
| 09:59 AM | $157.73 | Down $ -0.01 | $157.85 | $157.73 | 800 |
| 09:58 AM | $157.74 | Up $0.24 | $157.84 | $157.60 | 4,900 |
| 09:57 AM | $157.50 | Up $0.14 | $157.50 | $157.24 | 3,100 |
| 09:56 AM | $157.36 | Up $0.05 | $157.40 | $157.27 | 4,300 |
| 09:55 AM | $157.31 | Up $0.21 | $157.31 | $157.10 | 3,100 |
| 09:54 AM | $157.10 | Up $0.19 | $157.13 | $156.95 | 4,000 |
| 09:53 AM | $156.91 | Up $0.08 | $157.04 | $156.76 | 7,600 |
| 09:52 AM | $156.83 | Down $ -0.08 | $156.97 | $156.79 | 2,600 |
| 09:51 AM | $156.91 | Down $ -0.10 | $157.01 | $156.80 | 2,600 |
| 09:50 AM | $157.01 | Up $0.08 | $157.01 | $156.84 | 2,600 |
| 09:49 AM | $156.93 | Up $0.23 | $156.96 | $156.80 | 2,400 |
| 09:48 AM | $156.70 | Up $0.26 | $156.70 | $156.48 | 1,000 |
| 09:47 AM | $156.44 | Up $0.11 | $156.44 | $156.26 | 2,000 |
| 09:46 AM | $156.33 | Up $0.12 | $156.33 | $156.13 | 3,500 |
| 09:45 AM | $156.21 | Up $0.21 | $156.51 | $155.99 | 7,400 |
| 09:44 AM | $156.00 | Down $ -0.07 | $156.25 | $156.00 | 2,800 |
| 09:43 AM | $156.07 | Down $ -0.07 | $156.07 | $155.82 | 4,000 |
| 09:42 AM | $156.14 | Down $ -0.13 | $156.36 | $155.97 | 9,700 |
| 09:41 AM | $156.27 | Up $0.02 | $156.27 | $156.01 | 1,300 |
| 09:40 AM | $156.25 | Up $0.04 | $156.30 | $155.85 | 6,400 |
| 09:39 AM | $156.21 | Down $ -0.08 | $156.21 | $155.97 | 11,400 |
| 09:38 AM | $156.29 | Up $0.00 | $156.36 | $155.98 | 3,000 |
| 09:37 AM | $156.29 | Down $ -0.71 | $156.89 | $156.07 | 2,900 |
| 09:36 AM | $157.00 | Down $ -0.55 | $157.59 | $157.00 | 2,100 |
| 09:35 AM | $157.55 | Down $ -0.43 | $157.90 | $157.35 | 5,600 |
| 09:34 AM | $157.98 | Down $ -0.26 | $158.35 | $157.98 | 2,500 |
| 09:33 AM | $158.24 | Down $ -0.02 | $158.45 | $157.73 | 1,800 |
| 09:32 AM | $158.26 | Down $ -0.41 | $158.82 | $158.03 | 4,800 |
| 09:31 AM | $158.67 | Up $1.67 | $159.02 | $156.81 | 17,000 |
| 09:30 AM | $157.00 | Down $ -0.44 | $157.00 | $155.65 | 32,300 |
| Previous close | $157.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 09-07-2025 | $156.49 | $155.11 | $157.35 | $155.00 | 1,191,000 |
| 08-07-2025 | $153.99 | $155.01 | $155.52 | $152.30 | 1,325,800 |
| 07-07-2025 | $159.33 | $158.93 | $159.57 | $157.50 | 1,044,300 |
| 04-07-2025 | $158.26 | $158.80 | $158.86 | $157.99 | 208,800 |
| 03-07-2025 | $159.29 | $158.11 | $159.68 | $157.70 | 563,900 |
| 02-07-2025 | $155.96 | $157.09 | $157.73 | $155.28 | 1,415,800 |
| 30-06-2025 | $157.06 | $158.40 | $158.88 | $156.54 | 1,125,200 |
| 27-06-2025 | $155.73 | $156.60 | $157.20 | $153.52 | 1,958,600 |
| 26-06-2025 | $154.21 | $151.06 | $154.86 | $150.74 | 2,014,100 |
| 25-06-2025 | $156.17 | $155.37 | $156.62 | $155.13 | 910,600 |
| 24-06-2025 | $157.03 | $157.14 | $158.06 | $156.48 | 989,100 |
| 23-06-2025 | $150.99 | $149.11 | $151.15 | $146.50 | 1,073,700 |
| 20-06-2025 | $146.23 | $146.99 | $147.22 | $145.15 | 1,914,200 |
| 19-06-2025 | $143.70 | $144.02 | $144.35 | $143.60 | 290,700 |
| 18-06-2025 | $145.27 | $146.41 | $147.02 | $144.30 | 1,343,800 |
| 17-06-2025 | $145.38 | $146.45 | $147.10 | $145.11 | 845,600 |
| 16-06-2025 | $147.07 | $146.99 | $148.04 | $146.57 | 881,200 |
| 13-06-2025 | $143.18 | $144.87 | $145.20 | $142.92 | 791,700 |
| 12-06-2025 | $148.56 | $150.12 | $150.97 | $148.13 | 1,006,200 |
| 11-06-2025 | $156.00 | $156.59 | $160.25 | $155.69 | 1,183,000 |
| 10-06-2025 | $150.79 | $148.65 | $151.40 | $147.96 | 1,140,600 |
| 09-06-2025 | $147.55 | $149.73 | $150.67 | $147.50 | 1,881,800 |
| 06-06-2025 | $152.58 | $152.66 | $153.42 | $151.41 | 1,126,500 |
| 05-06-2025 | $143.53 | $145.30 | $145.40 | $141.67 | 927,500 |
| 04-06-2025 | $141.71 | $141.88 | $142.10 | $140.77 | 919,000 |
| 03-06-2025 | $144.14 | $144.62 | $146.12 | $143.27 | 735,600 |
| 02-06-2025 | $145.93 | $145.21 | $146.31 | $144.66 | 640,500 |
| 30-05-2025 | $146.64 | $146.24 | $147.80 | $142.88 | 2,919,400 |
Graphs are not available, please refer to the detailed table