Print

Quotes and Market Data

Find a quote

SHOPIFY INC

157.06 Up 1.33 (0.85 %)

Delayed : 2025/06/30 17:40:00

  • Previous close $155.73
  • Opening $157.55
  • Price Ask $157.00
  • Price Bid $157.00
  • Size Bid 31
  • Size Ask 3
  • Today High $158.88
  • Today Low $155.83
  • 52 Weeks High $183.53
  • 52 Weeks Low $72.36
  • Volume 1,689,771

Intraday history

Hour Last Change High Low Volume
04:00 PM $157.06 Up $0.01 $157.06 $157.06 429,300
03:59 PM $157.05 Down $ -0.17 $157.21 $157.05 24,900
03:58 PM $157.22 Down $ -0.01 $157.27 $157.20 11,000
03:57 PM $157.23 Up $0.07 $157.24 $157.14 12,400
03:56 PM $157.16 Up $0.01 $157.25 $157.13 6,700
03:55 PM $157.15 Down $ -0.18 $157.32 $157.12 11,500
03:54 PM $157.33 Up $0.12 $157.36 $157.11 19,100
03:53 PM $157.21 Up $0.12 $157.24 $157.09 7,600
03:52 PM $157.09 Down $ -0.13 $157.24 $157.05 10,200
03:51 PM $157.22 Up $0.01 $157.23 $157.11 6,800
03:50 PM $157.21 Up $0.16 $157.23 $156.98 12,600
03:49 PM $157.05 Down $ -0.01 $157.12 $157.03 10,000
03:48 PM $157.06 Down $ -0.06 $157.13 $157.06 3,600
03:47 PM $157.12 Up $0.05 $157.16 $157.07 2,600
03:46 PM $157.07 Down $ -0.24 $157.29 $157.05 3,700
03:45 PM $157.31 Up $0.29 $157.33 $157.02 6,200
03:44 PM $157.02 Down $ -0.04 $157.07 $157.01 1,500
03:43 PM $157.06 Up $0.02 $157.09 $157.02 2,200
03:42 PM $157.04 Up $0.12 $157.04 $156.91 4,300
03:41 PM $156.92 Up $0.02 $156.94 $156.82 3,900
03:40 PM $156.90 Up $0.14 $156.90 $156.74 2,000
03:39 PM $156.76 Up $0.06 $156.79 $156.72 2,200
03:38 PM $156.70 Down $ -0.04 $156.79 $156.70 3,600
03:37 PM $156.74 Down $ -0.16 $156.86 $156.74 2,900
03:36 PM $156.90 Up $0.14 $156.90 $156.72 4,600
03:35 PM $156.76 Up $0.04 $156.76 $156.70 1,900
03:34 PM $156.72 Up $0.04 $156.73 $156.65 2,200
03:33 PM $156.68 Down $ -0.05 $156.80 $156.68 8,800
03:32 PM $156.73 Down $ -0.02 $156.75 $156.70 2,700
03:31 PM $156.75 Up $0.03 $156.75 $156.66 1,900
03:30 PM $156.72 Down $ -0.07 $156.82 $156.71 4,500
03:29 PM $156.79 Down $ -0.03 $156.87 $156.79 1,400
03:28 PM $156.82 Down $ -0.05 $156.87 $156.75 1,700
03:27 PM $156.87 Down $ -0.13 $157.02 $156.86 2,900
03:26 PM $157.00 Down $ -0.12 $157.14 $157.00 7,900
03:25 PM $157.12 Up $0.09 $157.12 $157.01 3,700
03:24 PM $157.03 Down $ -0.07 $157.12 $157.03 4,900
03:23 PM $157.10 Down $ -0.02 $157.15 $157.10 1,100
03:22 PM $157.12 Down $ -0.10 $157.17 $157.09 1,500
03:21 PM $157.22 Up $0.07 $157.22 $157.12 1,000
03:20 PM $157.15 Up $0.08 $157.15 $157.11 1,600
03:19 PM $157.08 Down $ -0.09 $157.17 $157.08 1,500
03:18 PM $157.16 Down $ -0.03 $157.18 $157.11 3,500
03:17 PM $157.19 Down $ -0.05 $157.24 $157.17 2,500
03:16 PM $157.24 Up $0.06 $157.29 $157.18 2,200
03:15 PM $157.18 Up $0.02 $157.22 $157.15 2,000
03:14 PM $157.16 Down $ -0.12 $157.31 $157.15 2,100
03:13 PM $157.28 Up $0.07 $157.32 $157.21 1,800
03:12 PM $157.21 Down $ -0.01 $157.26 $157.19 900
03:11 PM $157.22 Up $0.07 $157.27 $157.17 2,200
03:10 PM $157.15 Up $0.05 $157.15 $157.08 1,600
03:09 PM $157.10 Down $ -0.08 $157.13 $157.09 1,000
03:08 PM $157.18 Down $ -0.07 $157.27 $157.18 1,600
03:07 PM $157.25 Down $ -0.02 $157.26 $157.23 400
03:06 PM $157.27 Up $0.02 $157.27 $157.20 800
03:05 PM $157.25 Up $0.09 $157.37 $157.13 3,300
03:04 PM $157.16 Up $0.03 $157.16 $157.12 400
03:03 PM $157.13 Up $0.02 $157.15 $157.08 1,100
03:02 PM $157.11 Up $0.06 $157.11 $157.00 2,500
03:01 PM $157.05 Up $0.05 $157.05 $156.94 1,300
03:00 PM $157.00 Up $0.11 $157.04 $156.99 900
02:59 PM $156.89 Down $ -0.01 $156.94 $156.89 800
02:58 PM $156.90 Down $ -0.05 $156.90 $156.85 800
02:57 PM $156.95 Up $0.12 $156.95 $156.92 800
02:56 PM $156.83 Up $0.08 $156.87 $156.78 1,600
02:55 PM $156.75 Up $0.02 $156.76 $156.68 1,700
02:54 PM $156.73 Up $0.03 $156.73 $156.73 100
02:53 PM $156.70 Up $0.03 $156.75 $156.64 900
02:52 PM $156.67 Down $ -0.01 $156.74 $156.67 800
02:51 PM $156.68 Down $ -0.02 $156.68 $156.65 600
02:50 PM $156.70 Up $0.01 $156.70 $156.69 700
02:49 PM $156.69 Down $ -0.05 $156.73 $156.68 1,300
02:48 PM $156.74 Up $0.05 $156.74 $156.64 1,200
02:47 PM $156.69 Up $0.03 $156.73 $156.67 1,400
02:46 PM $156.66 Down $ -0.02 $156.75 $156.66 3,300
02:45 PM $156.68 Up $0.11 $156.82 $156.58 5,900
02:44 PM $156.57 Down $ -0.01 $156.63 $156.54 2,600
02:43 PM $156.58 Down $ -0.03 $156.71 $156.56 3,300
02:42 PM $156.61 Down $ -0.04 $156.65 $156.60 2,200
02:41 PM $156.65 Down $ -0.15 $156.85 $156.65 2,700
02:40 PM $156.80 Down $ -0.08 $156.85 $156.80 1,600
02:39 PM $156.88 Up $0.00 $156.93 $156.85 2,300
02:38 PM $156.88 Down $ -0.05 $156.97 $156.85 3,200
02:37 PM $156.93 Up $0.05 $156.93 $156.86 2,300
02:36 PM $156.88 Up $0.01 $156.92 $156.87 2,700
02:35 PM $156.87 Up $0.15 $156.87 $156.70 2,700
02:34 PM $156.72 Up $0.09 $156.74 $156.67 3,000
02:33 PM $156.63 Down $ -0.10 $156.74 $156.63 2,100
02:32 PM $156.73 Down $ -0.02 $156.80 $156.70 12,000
02:31 PM $156.75 Up $0.00 $156.75 $156.65 5,600
02:30 PM $156.75 Up $0.06 $156.77 $156.73 3,500
02:29 PM $156.69 Down $ -0.13 $156.81 $156.69 3,000
02:28 PM $156.82 Down $ -0.01 $156.83 $156.81 2,700
02:27 PM $156.83 Down $ -0.01 $156.88 $156.81 5,400
02:26 PM $156.84 Up $0.02 $156.85 $156.80 3,400
02:25 PM $156.82 Down $ -0.10 $156.89 $156.82 2,200
02:24 PM $156.92 Up $0.01 $156.94 $156.87 1,900
02:23 PM $156.91 Down $ -0.14 $157.16 $156.91 6,700
02:22 PM $157.05 Down $ -0.12 $157.14 $157.05 800
02:21 PM $157.17 Down $ -0.05 $157.20 $157.17 800
02:20 PM $157.22 Up $0.01 $157.23 $157.20 1,200
02:19 PM $157.21 Up $0.03 $157.28 $157.21 1,600
02:18 PM $157.18 Down $ -0.04 $157.23 $157.18 1,300
02:17 PM $157.22 Up $0.05 $157.23 $157.15 2,400
02:16 PM $157.17 Down $ -0.15 $157.26 $157.17 1,000
02:15 PM $157.32 Up $0.04 $157.32 $157.25 3,200
02:14 PM $157.28 Down $ -0.01 $157.29 $157.17 2,400
02:13 PM $157.29 Down $ -0.08 $157.35 $157.29 4,000
02:12 PM $157.37 Down $ -0.04 $157.43 $157.37 3,400
02:11 PM $157.41 Down $ -0.05 $157.42 $157.30 2,200
02:10 PM $157.46 Up $0.02 $157.49 $157.35 3,300
02:09 PM $157.44 Down $ -0.10 $157.47 $157.38 3,200
02:08 PM $157.54 Down $ -0.07 $157.63 $157.54 3,800
02:07 PM $157.61 Down $ -0.02 $157.64 $157.58 2,400
02:06 PM $157.63 Up $0.12 $157.63 $157.45 4,900
02:05 PM $157.51 Up $0.10 $157.51 $157.34 5,000
02:04 PM $157.41 Down $ -0.01 $157.47 $157.38 2,500
02:03 PM $157.42 Down $ -0.12 $157.42 $157.37 1,900
02:02 PM $157.54 Up $0.05 $157.54 $157.45 3,400
02:01 PM $157.49 Up $0.04 $157.49 $157.38 4,300
02:00 PM $157.45 Up $0.25 $157.52 $157.22 4,700
01:59 PM $157.20 Down $ -0.07 $157.35 $157.20 4,400
01:58 PM $157.27 Up $0.03 $157.33 $157.23 8,700
01:57 PM $157.24 Down $ -0.30 $157.52 $157.08 24,800
01:56 PM $157.54 Down $ -0.13 $157.65 $157.54 13,700
01:55 PM $157.67 Down $ -0.03 $157.89 $157.63 10,400
01:54 PM $157.70 Down $ -0.04 $157.73 $157.70 300
01:53 PM $157.74 Up $0.06 $157.85 $157.65 2,700
01:52 PM $157.68 Down $ -0.01 $157.68 $157.63 1,800
01:51 PM $157.69 Down $ -0.01 $157.74 $157.61 3,700
01:50 PM $157.70 Up $0.01 $157.72 $157.60 3,000
01:49 PM $157.69 Down $ -0.08 $157.78 $157.68 4,200
01:48 PM $157.77 Down $ -0.11 $157.96 $157.77 4,700
01:47 PM $157.88 Down $ -0.14 $158.01 $157.88 3,900
01:46 PM $158.02 Down $ -0.12 $158.19 $158.02 2,600
01:45 PM $158.14 Up $0.03 $158.14 $158.11 1,100
01:44 PM $158.11 Up $0.01 $158.11 $158.11 100
01:43 PM $158.10 Up $0.03 $158.10 $158.09 1,200
01:42 PM $158.07 Up $0.07 $158.07 $157.99 2,000
01:41 PM $158.00 Down $ -0.02 $158.05 $157.94 900
01:40 PM $158.02 Down $ -0.11 $158.08 $157.95 3,300
01:39 PM $158.13 Up $0.03 $158.20 $158.11 2,100
01:38 PM $158.10 Up $0.02 $158.15 $158.10 1,600
01:37 PM $158.08 Up $0.00 $158.13 $158.06 1,800
01:36 PM $158.08 Down $ -0.12 $158.20 $158.08 1,700
01:35 PM $158.20 Up $0.08 $158.20 $158.08 2,000
01:34 PM $158.12 Up $0.00 $158.13 $158.00 4,000
01:33 PM $158.12 Down $ -0.07 $158.17 $158.12 300
01:32 PM $158.19 Up $0.06 $158.20 $158.03 2,900
01:31 PM $158.13 Down $ -0.08 $158.13 $158.13 100
01:30 PM $158.21 Down $ -0.05 $158.29 $158.21 2,300
01:29 PM $158.26 Up $0.16 $158.34 $158.15 2,000
01:28 PM $158.10 Up $0.22 $158.10 $157.92 2,600
01:27 PM $157.88 Up $0.00 $157.98 $157.88 1,300
01:26 PM $157.88 Up $0.03 $157.90 $157.79 3,900
01:25 PM $157.85 Down $ -0.04 $157.92 $157.84 2,600
01:24 PM $157.89 Down $ -0.02 $157.98 $157.89 1,600
01:23 PM $157.91 Down $ -0.03 $157.94 $157.91 1,500
01:22 PM $157.94 Down $ -0.17 $158.13 $157.93 5,400
01:21 PM $158.11 Down $ -0.10 $158.19 $158.11 900
01:20 PM $158.21 Up $0.09 $158.21 $158.14 800
01:19 PM $158.12 Down $ -0.12 $158.20 $158.12 1,600
01:18 PM $158.24 Up $0.08 $158.24 $158.17 5,000
01:17 PM $158.16 Up $0.06 $158.16 $158.06 700
01:16 PM $158.10 Up $0.01 $158.15 $158.10 600
01:15 PM $158.09 Up $0.05 $158.09 $158.03 300
01:14 PM $158.04 Down $ -0.08 $158.06 $158.03 700
01:13 PM $158.12 Down $ -0.03 $158.16 $158.10 800
01:12 PM $158.15 Up $0.02 $158.15 $158.05 3,000
01:11 PM $158.13 Down $ -0.03 $158.14 $158.08 700
01:10 PM $158.16 Up $0.05 $158.16 $158.08 700
01:09 PM $158.11 Down $ -0.02 $158.11 $158.11 200
01:08 PM $158.13 Up $0.13 $158.15 $158.00 1,500
01:07 PM $158.00 Down $ -0.13 $158.06 $157.95 1,400
01:06 PM $158.13 Up $0.09 $158.13 $158.13 1,300
01:05 PM $158.04 Down $ -0.16 $158.11 $158.04 700
01:04 PM $158.20 Up $0.15 $158.21 $158.09 1,600
01:03 PM $158.05 Down $ -0.01 $158.14 $158.02 1,700
01:02 PM $158.06 Up $0.01 $158.10 $157.91 3,400
01:01 PM $158.05 Down $ -0.12 $158.15 $157.96 2,300
01:00 PM $158.17 Up $0.08 $158.17 $158.07 1,800
12:59 PM $158.09 Up $0.02 $158.09 $157.99 4,500
12:58 PM $158.07 Up $0.00 $158.12 $158.00 3,000
12:57 PM $158.07 Down $ -0.09 $158.16 $158.07 4,600
12:56 PM $158.16 Down $ -0.09 $158.18 $158.16 500
12:55 PM $158.25 Up $0.16 $158.25 $158.09 2,300
12:54 PM $158.09 Down $ -0.11 $158.21 $158.08 2,000
12:53 PM $158.20 Up $0.02 $158.25 $158.13 2,700
12:52 PM $158.18 Up $0.03 $158.21 $158.09 1,200
12:51 PM $158.15 Down $ -0.02 $158.16 $158.15 500
12:50 PM $158.17 Up $0.04 $158.17 $158.16 200
12:49 PM $158.13 Up $0.02 $158.17 $158.07 1,000
12:48 PM $158.11 Up $0.02 $158.11 $158.11 300
12:47 PM $158.09 Down $ -0.06 $158.12 $158.07 1,200
12:46 PM $158.15 Up $0.02 $158.15 $158.13 400
12:45 PM $158.13 Up $0.16 $158.16 $157.99 3,300
12:44 PM $157.97 Down $ -0.19 $158.12 $157.97 3,600
12:43 PM $158.16 Down $ -0.10 $158.25 $158.16 200
12:42 PM $158.26 Up $0.10 $158.26 $158.12 900
12:41 PM $158.16 Down $ -0.04 $158.22 $158.07 1,100
12:40 PM $158.20 Up $0.14 $158.20 $158.12 1,300
12:39 PM $158.06 Down $ -0.12 $158.20 $158.06 1,000
12:38 PM $158.18 Down $ -0.12 $158.32 $158.13 1,000
12:37 PM $158.30 Down $ -0.09 $158.36 $158.29 1,000
12:36 PM $158.39 Down $ -0.05 $158.52 $158.39 3,700
12:35 PM $158.44 Up $0.16 $158.44 $158.36 800
12:34 PM $158.28 Down $ -0.10 $158.33 $158.28 400
12:33 PM $158.38 Up $0.07 $158.38 $158.37 200
12:32 PM $158.31 Up $0.01 $158.31 $158.26 800
12:30 PM $158.30 Down $ -0.08 $158.36 $158.30 700
12:30 PM $158.30 Up $0.00 $158.36 $158.30 0
12:29 PM $158.38 Up $0.05 $158.38 $158.34 800
12:28 PM $158.33 Down $ -0.19 $158.48 $158.33 900
12:27 PM $158.52 Up $0.04 $158.52 $158.38 1,200
12:26 PM $158.48 Up $0.08 $158.54 $158.48 700
12:25 PM $158.40 Up $0.13 $158.40 $158.28 1,300
12:24 PM $158.27 Down $ -0.13 $158.42 $158.23 1,700
12:23 PM $158.40 Down $ -0.11 $158.46 $158.40 400
12:22 PM $158.51 Down $ -0.09 $158.51 $158.51 100
12:21 PM $158.60 Down $ -0.02 $158.60 $158.51 600
12:20 PM $158.62 Up $0.03 $158.70 $158.62 2,400
12:19 PM $158.59 Down $ -0.04 $158.66 $158.54 2,700
12:18 PM $158.63 Down $ -0.02 $158.75 $158.63 2,500
12:17 PM $158.65 Down $ -0.07 $158.70 $158.62 1,200
12:16 PM $158.72 Down $ -0.03 $158.78 $158.71 1,500
12:15 PM $158.75 Up $0.20 $158.75 $158.60 1,400
12:14 PM $158.55 Down $ -0.04 $158.62 $158.55 900
12:13 PM $158.59 Down $ -0.11 $158.60 $158.54 1,500
12:12 PM $158.70 Up $0.19 $158.70 $158.57 1,700
12:11 PM $158.51 Down $ -0.16 $158.70 $158.51 700
12:09 PM $158.67 Down $ -0.12 $158.88 $158.59 4,900
12:09 PM $158.67 Up $0.00 $158.88 $158.59 0
12:08 PM $158.79 Down $ -0.07 $158.84 $158.79 800
12:07 PM $158.86 Up $0.21 $158.88 $158.70 1,500
12:06 PM $158.65 Down $ -0.10 $158.70 $158.64 3,100
12:05 PM $158.75 Up $0.07 $158.84 $158.75 4,300
12:04 PM $158.68 Up $0.15 $158.70 $158.55 4,500
12:03 PM $158.53 Up $0.10 $158.55 $158.43 5,200
12:02 PM $158.43 Down $ -0.01 $158.46 $158.41 6,100
12:01 PM $158.44 Down $ -0.02 $158.50 $158.44 1,400
12:00 PM $158.46 Up $0.10 $158.46 $158.40 1,600
11:59 AM $158.36 Up $0.03 $158.36 $158.35 300
11:58 AM $158.33 Down $ -0.01 $158.33 $158.24 1,200
11:57 AM $158.34 Down $ -0.07 $158.44 $158.34 1,500
11:56 AM $158.41 Up $0.02 $158.41 $158.40 600
11:55 AM $158.39 Up $0.06 $158.44 $158.39 300
11:54 AM $158.33 Down $ -0.19 $158.49 $158.33 900
11:53 AM $158.52 Down $ -0.03 $158.52 $158.42 1,000
11:52 AM $158.55 Up $0.03 $158.56 $158.49 300
11:51 AM $158.52 Down $ -0.03 $158.61 $158.46 1,700
11:50 AM $158.55 Up $0.01 $158.60 $158.48 2,000
11:49 AM $158.54 Up $0.21 $158.60 $158.35 6,600
11:48 AM $158.33 Up $0.08 $158.33 $158.24 7,000
11:47 AM $158.25 Up $0.27 $158.25 $158.08 4,100
11:46 AM $157.98 Up $0.03 $158.10 $157.90 7,400
11:45 AM $157.95 Up $0.12 $157.97 $157.85 1,300
11:44 AM $157.83 Down $ -0.02 $157.87 $157.77 800
11:43 AM $157.85 Up $0.09 $157.85 $157.70 22,900
11:42 AM $157.76 Up $0.33 $157.76 $157.43 4,100
11:41 AM $157.43 Down $ -0.06 $157.49 $157.41 1,400
11:40 AM $157.49 Up $0.09 $157.49 $157.49 100
11:39 AM $157.40 Up $0.12 $157.40 $157.33 1,000
11:38 AM $157.28 Down $ -0.04 $157.37 $157.25 1,300
11:37 AM $157.32 Up $0.05 $157.33 $157.28 1,500
11:36 AM $157.27 Down $ -0.08 $157.36 $157.27 12,600
11:35 AM $157.35 Down $ -0.19 $157.43 $157.35 2,800
11:34 AM $157.54 Up $0.06 $157.55 $157.49 800
11:33 AM $157.48 Down $ -0.03 $157.52 $157.46 800
11:32 AM $157.51 Up $0.06 $157.52 $157.42 9,500
11:31 AM $157.45 Up $0.06 $157.47 $157.45 1,000
11:30 AM $157.39 Down $ -0.14 $157.61 $157.39 3,400
11:29 AM $157.53 Down $ -0.21 $157.66 $157.53 600
11:28 AM $157.74 Down $ -0.08 $157.77 $157.71 1,000
11:27 AM $157.82 Down $ -0.11 $157.93 $157.82 700
11:26 AM $157.93 Up $0.04 $158.05 $157.84 21,500
11:25 AM $157.89 Up $0.09 $157.89 $157.76 1,700
11:24 AM $157.80 Up $0.00 $157.80 $157.71 1,200
11:23 AM $157.80 Down $ -0.03 $157.80 $157.80 100
11:22 AM $157.83 Up $0.20 $157.83 $157.58 1,900
11:21 AM $157.63 Up $0.12 $157.68 $157.62 1,000
11:20 AM $157.51 Up $0.10 $157.51 $157.43 1,500
11:19 AM $157.41 Down $ -0.16 $157.58 $157.37 3,800
11:18 AM $157.57 Up $0.00 $157.69 $157.57 5,700
11:17 AM $157.57 Up $0.06 $157.57 $157.48 7,100
11:16 AM $157.51 Down $ -0.02 $157.58 $157.51 900
11:15 AM $157.53 Down $ -0.19 $157.70 $157.51 6,200
11:14 AM $157.72 Down $ -0.18 $157.80 $157.70 4,800
11:13 AM $157.90 Up $0.08 $157.90 $157.82 600
11:12 AM $157.82 Up $0.01 $157.92 $157.82 800
11:11 AM $157.81 Down $ -0.13 $157.97 $157.81 1,800
11:10 AM $157.94 Down $ -0.06 $158.02 $157.93 2,000
11:09 AM $158.00 Up $0.02 $158.00 $157.87 2,000
11:08 AM $157.98 Up $0.13 $157.98 $157.96 900
11:07 AM $157.85 Down $ -0.16 $158.10 $157.85 1,300
11:06 AM $158.01 Up $0.18 $158.01 $157.86 1,600
11:05 AM $157.83 Down $ -0.02 $157.98 $157.83 1,100
11:04 AM $157.85 Down $ -0.06 $158.04 $157.85 1,300
11:03 AM $157.91 Up $0.13 $157.91 $157.76 3,000
11:02 AM $157.78 Down $ -0.28 $158.00 $157.76 5,200
11:01 AM $158.06 Down $ -0.11 $158.14 $157.95 3,000
11:00 AM $158.17 Up $0.25 $158.22 $157.99 4,700
10:59 AM $157.92 Up $0.20 $158.00 $157.74 2,700
10:58 AM $157.72 Up $0.06 $157.78 $157.64 500
10:57 AM $157.66 Down $ -0.17 $157.78 $157.66 500
10:56 AM $157.83 Up $0.02 $157.87 $157.78 700
10:55 AM $157.81 Down $ -0.08 $157.92 $157.81 1,900
10:54 AM $157.89 Up $0.15 $157.89 $157.76 600
10:53 AM $157.74 Down $ -0.04 $157.78 $157.68 1,600
10:52 AM $157.78 Down $ -0.10 $157.78 $157.78 100
10:51 AM $157.88 Up $0.05 $157.90 $157.86 2,300
10:50 AM $157.83 Down $ -0.04 $157.94 $157.80 1,200
10:49 AM $157.87 Up $0.01 $157.88 $157.83 900
10:48 AM $157.86 Up $0.04 $157.86 $157.73 900
10:47 AM $157.82 Up $0.11 $157.84 $157.74 1,000
10:46 AM $157.71 Up $0.10 $157.73 $157.59 2,400
10:45 AM $157.61 Down $ -0.15 $157.78 $157.61 1,300
10:44 AM $157.76 Down $ -0.11 $157.80 $157.76 300
10:43 AM $157.87 Down $ -0.11 $157.98 $157.87 400
10:42 AM $157.98 Up $0.00 $157.98 $157.91 800
10:41 AM $157.98 Down $ -0.04 $158.06 $157.98 900
10:40 AM $158.02 Up $0.20 $158.02 $157.83 1,200
10:39 AM $157.82 Up $0.02 $157.82 $157.80 600
10:38 AM $157.80 Up $0.05 $157.80 $157.65 2,600
10:37 AM $157.75 Up $0.01 $157.83 $157.64 13,800
10:36 AM $157.74 Down $ -0.09 $157.84 $157.73 1,600
10:35 AM $157.83 Up $0.35 $157.83 $157.37 2,700
10:34 AM $157.48 Down $ -0.17 $157.63 $157.45 2,400
10:33 AM $157.65 Down $ -0.09 $157.76 $157.65 800
10:32 AM $157.74 Down $ -0.06 $157.74 $157.59 1,100
10:31 AM $157.80 Up $0.04 $157.95 $157.74 1,800
10:30 AM $157.76 Down $ -0.33 $158.10 $157.76 5,800
10:29 AM $158.09 Up $0.07 $158.12 $157.98 1,300
10:28 AM $158.02 Up $0.04 $158.03 $157.94 1,800
10:27 AM $157.98 Up $0.54 $157.98 $157.40 4,500
10:26 AM $157.44 Up $0.01 $157.44 $157.34 1,200
10:25 AM $157.43 Down $ -0.06 $157.51 $157.30 7,800
10:24 AM $157.49 Up $0.11 $157.49 $157.25 4,200
10:23 AM $157.38 Down $ -0.03 $157.46 $157.27 3,100
10:22 AM $157.41 Down $ -0.57 $157.90 $157.41 4,500
10:21 AM $157.98 Down $ -0.10 $158.04 $157.94 1,000
10:20 AM $158.08 Down $ -0.17 $158.29 $158.08 2,800
10:19 AM $158.25 Up $0.00 $158.25 $157.95 6,600
10:18 AM $158.25 Down $ -0.10 $158.28 $158.25 400
10:17 AM $158.35 Down $ -0.06 $158.37 $158.25 1,400
10:16 AM $158.41 Down $ -0.16 $158.68 $158.41 1,400
10:15 AM $158.57 Up $0.31 $158.62 $158.27 5,900
10:14 AM $158.27 Up $0.03 $158.33 $158.22 1,200
10:13 AM $158.23 Down $ -0.14 $158.42 $158.23 3,900
10:12 AM $158.37 Up $0.22 $158.44 $158.11 5,100
10:11 AM $158.15 Up $0.27 $158.20 $157.90 2,100
10:10 AM $157.89 Up $0.08 $157.96 $157.89 1,800
10:09 AM $157.80 Down $ -0.22 $157.96 $157.72 2,600
10:08 AM $158.02 Down $ -0.03 $158.15 $157.87 5,500
10:07 AM $158.05 Up $0.16 $158.05 $157.70 15,700
10:06 AM $157.89 Up $0.07 $157.95 $157.80 1,400
10:05 AM $157.82 Up $0.02 $157.92 $157.70 3,200
10:04 AM $157.80 Up $0.15 $157.80 $157.52 7,900
10:03 AM $157.65 Up $0.15 $157.72 $157.45 4,200
10:02 AM $157.50 Down $ -0.14 $157.56 $157.39 1,100
10:01 AM $157.64 Up $0.32 $157.75 $157.36 14,400
10:00 AM $157.32 Up $0.11 $157.40 $157.15 4,700
09:59 AM $157.21 Down $ -0.14 $157.40 $157.21 1,400
09:58 AM $157.35 Up $0.24 $157.35 $157.14 2,300
09:57 AM $157.11 Down $ -0.06 $157.22 $157.10 1,100
09:56 AM $157.17 Up $0.05 $157.30 $157.05 2,800
09:55 AM $157.12 Up $0.24 $157.17 $156.88 7,600
09:54 AM $156.88 Up $0.19 $156.98 $156.85 4,500
09:53 AM $156.69 Down $ -0.08 $156.91 $156.69 2,500
09:52 AM $156.77 Up $0.12 $156.86 $156.59 1,800
09:51 AM $156.65 Up $0.08 $156.70 $156.51 500
09:50 AM $156.57 Up $0.34 $156.58 $156.27 2,300
09:49 AM $156.23 Down $ -0.17 $156.49 $156.20 1,100
09:48 AM $156.40 Up $0.01 $156.41 $156.12 7,500
09:47 AM $156.39 Up $0.19 $156.39 $156.21 1,800
09:46 AM $156.20 Up $0.16 $156.25 $155.93 2,700
09:45 AM $156.04 Up $0.06 $156.10 $155.93 2,400
09:44 AM $155.98 Up $0.08 $156.05 $155.83 1,700
09:43 AM $155.90 Down $ -0.12 $156.23 $155.90 17,000
09:42 AM $156.02 Down $ -0.27 $156.13 $156.02 6,300
09:41 AM $156.29 Up $0.11 $156.29 $156.13 900
09:40 AM $156.18 Down $ -0.09 $156.34 $156.06 2,600
09:39 AM $156.27 Down $ -0.23 $156.51 $156.26 4,200
09:38 AM $156.50 Up $0.05 $156.50 $156.47 1,300
09:37 AM $156.45 Up $0.35 $156.45 $156.14 5,700
09:36 AM $156.10 Down $ -0.38 $156.41 $156.00 7,800
09:35 AM $156.48 Down $ -0.32 $156.75 $156.26 8,800
09:34 AM $156.80 Up $0.30 $156.82 $156.47 3,900
09:33 AM $156.50 Down $ -0.14 $156.51 $156.06 6,500
09:32 AM $156.64 Down $ -0.29 $157.50 $156.50 19,800
09:31 AM $156.93 Down $ -0.39 $157.39 $156.75 14,600
09:30 AM $157.32 Up $1.59 $157.55 $156.90 27,100
Previous close $155.73

One month history

Date Closing Opening High Low Volume
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
29-05-2025 $148.61 $148.91 $149.88 $147.88 914,400
28-05-2025 $148.28 $147.28 $149.58 $147.27 1,440,900
27-05-2025 $147.51 $147.52 $147.61 $146.19 934,400
26-05-2025 $143.34 $142.97 $144.83 $142.70 622,400
23-05-2025 $139.51 $140.47 $141.39 $139.25 1,083,700
22-05-2025 $143.19 $143.75 $145.22 $142.93 1,161,700
21-05-2025 $141.82 $143.98 $145.16 $140.66 1,750,700
20-05-2025 $148.03 $149.03 $149.03 $145.78 1,037,500
Graphs are not available, please refer to the detailed table
Back to top