Quotes and Market Data
Find a quote
SHOPIFY INC
170.34 Down -1.63 (-0.96 %)
Delayed : 2025/07/31 04:01:08
- Previous close $171.97
- Opening $172.04
- Price Ask $169.00
- Price Bid $169.00
- Size Bid 10
- Size Ask 1
- Today High $173.85
- Today Low $168.93
- 52 Weeks High $183.53
- 52 Weeks Low $72.36
- Volume 1,585,169
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $170.34 | Up $0.00 | $170.34 | $170.34 | 105,900 |
| 03:59 PM | $170.34 | Up $0.04 | $170.44 | $170.21 | 22,100 |
| 03:58 PM | $170.30 | Down $ -0.03 | $170.37 | $170.28 | 12,000 |
| 03:57 PM | $170.33 | Down $ -0.17 | $170.51 | $170.30 | 10,200 |
| 03:56 PM | $170.50 | Up $0.28 | $170.52 | $170.28 | 7,700 |
| 03:55 PM | $170.22 | Up $0.32 | $170.22 | $169.93 | 6,900 |
| 03:54 PM | $169.90 | Down $ -0.27 | $170.26 | $169.90 | 15,300 |
| 03:53 PM | $170.17 | Down $ -0.13 | $170.27 | $170.07 | 6,800 |
| 03:52 PM | $170.30 | Down $ -0.09 | $170.39 | $170.28 | 3,600 |
| 03:51 PM | $170.39 | Down $ -0.01 | $170.48 | $170.34 | 2,400 |
| 03:50 PM | $170.40 | Up $0.19 | $170.59 | $170.25 | 11,200 |
| 03:49 PM | $170.21 | Up $0.20 | $170.23 | $170.04 | 2,000 |
| 03:48 PM | $170.01 | Down $ -0.14 | $170.21 | $170.01 | 1,900 |
| 03:47 PM | $170.15 | Down $ -0.06 | $170.18 | $170.13 | 900 |
| 03:46 PM | $170.21 | Down $ -0.03 | $170.34 | $170.21 | 4,700 |
| 03:45 PM | $170.24 | Up $0.36 | $170.24 | $169.90 | 2,600 |
| 03:44 PM | $169.88 | Down $ -0.16 | $169.97 | $169.88 | 1,100 |
| 03:43 PM | $170.04 | Down $ -0.03 | $170.04 | $169.96 | 1,300 |
| 03:42 PM | $170.07 | Down $ -0.08 | $170.13 | $170.00 | 1,100 |
| 03:41 PM | $170.15 | Up $0.20 | $170.20 | $169.95 | 1,900 |
| 03:40 PM | $169.95 | Down $ -0.18 | $170.07 | $169.86 | 2,300 |
| 03:39 PM | $170.13 | Down $ -0.12 | $170.13 | $170.07 | 800 |
| 03:38 PM | $170.25 | Up $0.02 | $170.30 | $170.19 | 2,000 |
| 03:37 PM | $170.23 | Down $ -0.12 | $170.40 | $170.23 | 1,300 |
| 03:36 PM | $170.35 | Up $0.03 | $170.41 | $170.31 | 1,300 |
| 03:35 PM | $170.32 | Down $ -0.19 | $170.43 | $170.31 | 1,600 |
| 03:34 PM | $170.51 | Up $0.12 | $170.51 | $170.39 | 1,400 |
| 03:33 PM | $170.39 | Down $ -0.11 | $170.57 | $170.39 | 2,600 |
| 03:32 PM | $170.50 | Up $0.02 | $170.50 | $170.32 | 2,800 |
| 03:31 PM | $170.48 | Up $0.26 | $170.49 | $170.31 | 1,400 |
| 03:30 PM | $170.22 | Up $0.01 | $170.27 | $170.11 | 1,800 |
| 03:29 PM | $170.21 | Up $0.18 | $170.23 | $169.98 | 1,600 |
| 03:28 PM | $170.03 | Up $0.08 | $170.10 | $170.02 | 1,700 |
| 03:27 PM | $169.95 | Up $0.08 | $169.96 | $169.80 | 2,600 |
| 03:26 PM | $169.87 | Down $ -0.08 | $169.98 | $169.75 | 2,400 |
| 03:25 PM | $169.95 | Up $0.15 | $170.00 | $169.84 | 2,200 |
| 03:24 PM | $169.80 | Up $0.07 | $169.80 | $169.56 | 1,200 |
| 03:23 PM | $169.73 | Down $ -0.28 | $169.85 | $169.68 | 1,700 |
| 03:22 PM | $170.01 | Down $ -0.18 | $170.31 | $169.95 | 3,100 |
| 03:21 PM | $170.19 | Down $ -0.26 | $170.55 | $170.19 | 1,900 |
| 03:20 PM | $170.45 | Up $0.12 | $170.45 | $170.14 | 1,600 |
| 03:19 PM | $170.33 | Down $ -0.09 | $170.33 | $170.23 | 700 |
| 03:18 PM | $170.42 | Down $ -0.15 | $170.65 | $170.42 | 1,200 |
| 03:17 PM | $170.57 | Up $0.16 | $170.57 | $170.33 | 2,200 |
| 03:16 PM | $170.41 | Down $ -0.14 | $170.70 | $170.41 | 5,400 |
| 03:15 PM | $170.55 | Down $ -0.04 | $170.63 | $170.55 | 700 |
| 03:14 PM | $170.59 | Up $0.02 | $170.84 | $170.59 | 1,800 |
| 03:13 PM | $170.57 | Up $0.32 | $170.58 | $170.23 | 2,900 |
| 03:12 PM | $170.25 | Up $0.12 | $170.25 | $170.14 | 1,400 |
| 03:11 PM | $170.13 | Up $0.31 | $170.13 | $169.84 | 1,200 |
| 03:10 PM | $169.82 | Down $ -0.14 | $169.93 | $169.81 | 1,700 |
| 03:09 PM | $169.96 | Up $0.37 | $169.96 | $169.68 | 1,500 |
| 03:08 PM | $169.59 | Down $ -0.27 | $169.80 | $169.44 | 3,900 |
| 03:07 PM | $169.86 | Up $0.27 | $169.94 | $169.55 | 5,400 |
| 03:06 PM | $169.59 | Up $0.37 | $169.59 | $169.10 | 2,600 |
| 03:05 PM | $169.22 | Down $ -0.26 | $169.59 | $169.22 | 2,700 |
| 03:04 PM | $169.48 | Down $ -0.18 | $169.70 | $169.35 | 2,700 |
| 03:03 PM | $169.66 | Down $ -0.28 | $169.90 | $169.65 | 1,000 |
| 03:02 PM | $169.94 | Up $0.62 | $170.00 | $169.14 | 3,600 |
| 03:01 PM | $169.32 | Up $0.06 | $169.36 | $169.00 | 3,600 |
| 03:00 PM | $169.26 | Down $ -0.22 | $169.45 | $168.93 | 7,900 |
| 02:59 PM | $169.48 | Down $ -0.29 | $169.82 | $169.48 | 4,700 |
| 02:58 PM | $169.77 | Down $ -0.05 | $170.00 | $169.75 | 4,700 |
| 02:57 PM | $169.82 | Down $ -0.39 | $170.25 | $169.82 | 10,300 |
| 02:56 PM | $170.21 | Down $ -0.26 | $170.40 | $170.20 | 3,700 |
| 02:55 PM | $170.47 | Down $ -0.37 | $170.65 | $170.47 | 600 |
| 02:54 PM | $170.84 | Up $0.02 | $170.94 | $170.75 | 1,400 |
| 02:53 PM | $170.82 | Up $0.08 | $170.82 | $170.47 | 5,800 |
| 02:52 PM | $170.74 | Down $ -0.06 | $170.74 | $170.73 | 300 |
| 02:51 PM | $170.80 | Up $0.20 | $170.80 | $170.55 | 1,000 |
| 02:50 PM | $170.60 | Down $ -0.30 | $170.81 | $170.59 | 1,100 |
| 02:49 PM | $170.90 | Down $ -0.38 | $171.24 | $170.76 | 3,900 |
| 02:48 PM | $171.28 | Down $ -0.06 | $171.35 | $171.24 | 500 |
| 02:47 PM | $171.34 | Up $0.34 | $171.40 | $171.11 | 2,700 |
| 02:46 PM | $171.00 | Down $ -0.20 | $171.32 | $171.00 | 2,000 |
| 02:45 PM | $171.20 | Down $ -0.10 | $171.34 | $171.10 | 1,500 |
| 02:44 PM | $171.30 | Up $0.03 | $171.31 | $171.24 | 900 |
| 02:43 PM | $171.27 | Up $0.27 | $171.27 | $171.13 | 900 |
| 02:42 PM | $171.00 | Up $0.04 | $171.11 | $170.87 | 500 |
| 02:41 PM | $170.96 | Up $0.13 | $170.96 | $170.66 | 2,100 |
| 02:40 PM | $170.83 | Down $ -0.13 | $170.95 | $170.74 | 3,400 |
| 02:39 PM | $170.96 | Up $0.11 | $171.14 | $170.80 | 6,100 |
| 02:38 PM | $170.85 | Up $0.01 | $171.00 | $170.75 | 1,500 |
| 02:37 PM | $170.84 | Down $ -0.26 | $171.40 | $170.84 | 2,700 |
| 02:36 PM | $171.10 | Down $ -0.25 | $171.50 | $171.10 | 3,500 |
| 02:35 PM | $171.35 | Up $0.27 | $171.35 | $171.03 | 2,700 |
| 02:34 PM | $171.08 | Up $0.19 | $171.11 | $170.95 | 2,000 |
| 02:33 PM | $170.89 | Down $ -0.29 | $171.20 | $170.80 | 4,900 |
| 02:32 PM | $171.18 | Down $ -0.25 | $171.47 | $171.18 | 1,600 |
| 02:31 PM | $171.43 | Up $0.21 | $171.44 | $171.18 | 2,700 |
| 02:30 PM | $171.22 | Down $ -0.01 | $171.60 | $171.22 | 2,500 |
| 02:29 PM | $171.23 | Down $ -0.03 | $171.36 | $171.23 | 1,900 |
| 02:28 PM | $171.26 | Up $0.33 | $171.26 | $170.89 | 2,900 |
| 02:27 PM | $170.93 | Up $0.10 | $171.02 | $170.85 | 4,400 |
| 02:26 PM | $170.83 | Up $0.09 | $170.85 | $170.64 | 3,100 |
| 02:25 PM | $170.74 | Up $0.15 | $170.79 | $170.64 | 1,500 |
| 02:24 PM | $170.59 | Down $ -0.33 | $170.96 | $170.50 | 3,500 |
| 02:23 PM | $170.92 | Up $0.14 | $171.21 | $170.68 | 3,700 |
| 02:22 PM | $170.78 | Up $0.00 | $170.78 | $170.60 | 600 |
| 02:21 PM | $170.78 | Down $ -0.11 | $171.00 | $170.75 | 1,800 |
| 02:20 PM | $170.89 | Up $0.57 | $171.10 | $170.47 | 3,400 |
| 02:19 PM | $170.32 | Down $ -0.02 | $170.68 | $169.91 | 3,700 |
| 02:18 PM | $170.34 | Down $ -0.45 | $170.90 | $169.69 | 17,900 |
| 02:17 PM | $170.79 | Down $ -0.93 | $171.77 | $170.55 | 46,700 |
| 02:16 PM | $171.72 | Down $ -0.87 | $172.54 | $171.68 | 9,300 |
| 02:15 PM | $172.59 | Down $ -0.17 | $172.81 | $172.50 | 1,900 |
| 02:14 PM | $172.76 | Down $ -0.05 | $172.84 | $172.76 | 500 |
| 02:13 PM | $172.81 | Down $ -0.05 | $172.93 | $172.81 | 600 |
| 02:12 PM | $172.86 | Down $ -0.05 | $172.95 | $172.86 | 600 |
| 02:11 PM | $172.91 | Down $ -0.08 | $172.96 | $172.88 | 1,300 |
| 02:10 PM | $172.99 | Down $ -0.05 | $173.08 | $172.99 | 600 |
| 02:09 PM | $173.04 | Up $0.02 | $173.09 | $173.00 | 1,100 |
| 02:08 PM | $173.02 | Up $0.01 | $173.07 | $172.98 | 2,100 |
| 02:07 PM | $173.01 | Down $ -0.02 | $173.05 | $172.92 | 1,400 |
| 02:06 PM | $173.03 | Up $0.16 | $173.03 | $172.79 | 1,900 |
| 02:05 PM | $172.88 | Up $0.16 | $172.90 | $172.87 | 900 |
| 02:04 PM | $172.71 | Down $ -0.12 | $172.85 | $172.71 | 400 |
| 02:03 PM | $172.83 | Down $ -0.01 | $172.95 | $172.78 | 1,500 |
| 02:02 PM | $172.84 | Down $ -0.07 | $172.85 | $172.74 | 900 |
| 02:01 PM | $172.91 | Down $ -0.54 | $173.25 | $172.89 | 5,400 |
| 02:00 PM | $173.45 | Up $0.19 | $173.48 | $173.45 | 1,300 |
| 01:59 PM | $173.26 | Down $ -0.04 | $173.26 | $173.26 | 900 |
| 01:58 PM | $173.30 | Up $0.03 | $173.32 | $173.30 | 400 |
| 01:57 PM | $173.27 | Up $0.05 | $173.27 | $173.27 | 400 |
| 01:56 PM | $173.22 | Down $ -0.18 | $173.30 | $173.19 | 2,700 |
| 01:55 PM | $173.40 | Up $0.01 | $173.42 | $173.40 | 6,400 |
| 01:54 PM | $173.39 | Down $ -0.03 | $173.39 | $173.39 | 200 |
| 01:53 PM | $173.42 | Up $0.10 | $173.48 | $173.36 | 300 |
| 01:52 PM | $173.32 | Down $ -0.06 | $173.32 | $173.28 | 1,100 |
| 01:51 PM | $173.38 | Down $ -0.11 | $173.42 | $173.36 | 1,100 |
| 01:50 PM | $173.49 | Up $0.07 | $173.49 | $173.40 | 1,600 |
| 01:49 PM | $173.42 | Down $ -0.14 | $173.51 | $173.40 | 2,500 |
| 01:48 PM | $173.56 | Down $ -0.06 | $173.61 | $173.56 | 500 |
| 01:47 PM | $173.62 | Up $0.03 | $173.62 | $173.50 | 900 |
| 01:46 PM | $173.59 | Down $ -0.13 | $173.65 | $173.51 | 1,500 |
| 01:45 PM | $173.72 | Up $0.02 | $173.72 | $173.61 | 800 |
| 01:44 PM | $173.70 | Down $ -0.10 | $173.83 | $173.70 | 600 |
| 01:43 PM | $173.80 | Up $0.09 | $173.80 | $173.71 | 2,000 |
| 01:42 PM | $173.71 | Down $ -0.08 | $173.71 | $173.70 | 200 |
| 01:41 PM | $173.79 | Up $0.00 | $173.79 | $173.77 | 900 |
| 01:40 PM | $173.79 | Down $ -0.03 | $173.79 | $173.76 | 200 |
| 01:39 PM | $173.82 | Up $0.14 | $173.82 | $173.64 | 4,300 |
| 01:38 PM | $173.68 | Up $0.25 | $173.68 | $173.42 | 6,100 |
| 01:37 PM | $173.43 | Down $ -0.02 | $173.50 | $173.43 | 1,200 |
| 01:35 PM | $173.45 | Down $ -0.06 | $173.55 | $173.44 | 2,100 |
| 01:35 PM | $173.45 | Up $0.00 | $173.55 | $173.44 | 0 |
| 01:34 PM | $173.51 | Up $0.13 | $173.54 | $173.50 | 7,800 |
| 01:33 PM | $173.38 | Down $ -0.01 | $173.40 | $173.38 | 800 |
| 01:32 PM | $173.39 | Up $0.00 | $173.42 | $173.39 | 1,100 |
| 01:31 PM | $173.39 | Down $ -0.04 | $173.39 | $173.34 | 700 |
| 01:30 PM | $173.43 | Up $0.17 | $173.43 | $173.31 | 300 |
| 01:29 PM | $173.26 | Down $ -0.04 | $173.26 | $173.20 | 1,100 |
| 01:27 PM | $173.30 | Down $ -0.04 | $173.30 | $173.26 | 900 |
| 01:27 PM | $173.30 | Up $0.00 | $173.30 | $173.26 | 0 |
| 01:26 PM | $173.34 | Down $ -0.01 | $173.34 | $173.34 | 200 |
| 01:25 PM | $173.35 | Up $0.14 | $173.36 | $173.35 | 700 |
| 01:24 PM | $173.21 | Down $ -0.04 | $173.21 | $173.21 | 100 |
| 01:23 PM | $173.25 | Down $ -0.03 | $173.25 | $173.25 | 100 |
| 01:21 PM | $173.28 | Down $ -0.04 | $173.29 | $173.24 | 700 |
| 01:21 PM | $173.28 | Up $0.00 | $173.29 | $173.24 | 0 |
| 01:20 PM | $173.32 | Down $ -0.08 | $173.39 | $173.32 | 700 |
| 01:19 PM | $173.40 | Up $0.07 | $173.40 | $173.40 | 100 |
| 01:18 PM | $173.33 | Up $0.13 | $173.33 | $173.24 | 500 |
| 01:17 PM | $173.20 | Up $0.05 | $173.25 | $173.16 | 800 |
| 01:16 PM | $173.15 | Up $0.08 | $173.15 | $173.15 | 400 |
| 01:15 PM | $173.07 | Up $0.06 | $173.07 | $173.02 | 800 |
| 01:14 PM | $173.01 | Up $0.01 | $173.01 | $173.00 | 1,000 |
| 01:13 PM | $173.00 | Down $ -0.09 | $173.10 | $173.00 | 500 |
| 01:12 PM | $173.09 | Down $ -0.03 | $173.18 | $173.09 | 2,100 |
| 01:11 PM | $173.12 | Up $0.01 | $173.12 | $173.12 | 200 |
| 01:10 PM | $173.11 | Down $ -0.13 | $173.11 | $173.11 | 200 |
| 01:09 PM | $173.24 | Down $ -0.12 | $173.38 | $173.24 | 400 |
| 01:08 PM | $173.36 | Up $0.08 | $173.36 | $173.24 | 600 |
| 01:07 PM | $173.28 | Down $ -0.18 | $173.42 | $173.28 | 700 |
| 01:06 PM | $173.46 | Down $ -0.05 | $173.53 | $173.46 | 800 |
| 01:05 PM | $173.51 | Up $0.02 | $173.58 | $173.50 | 8,800 |
| 01:04 PM | $173.49 | Up $0.02 | $173.50 | $173.44 | 4,000 |
| 01:03 PM | $173.47 | Down $ -0.01 | $173.47 | $173.43 | 300 |
| 01:02 PM | $173.48 | Up $0.00 | $173.48 | $173.40 | 800 |
| 01:01 PM | $173.48 | Up $0.12 | $173.48 | $173.43 | 400 |
| 01:00 PM | $173.36 | Up $0.01 | $173.36 | $173.31 | 400 |
| 12:59 PM | $173.35 | Up $0.05 | $173.35 | $173.28 | 5,400 |
| 12:58 PM | $173.30 | Up $0.17 | $173.30 | $173.16 | 2,200 |
| 12:57 PM | $173.13 | Up $0.04 | $173.17 | $173.12 | 800 |
| 12:56 PM | $173.09 | Up $0.10 | $173.09 | $173.09 | 100 |
| 12:55 PM | $172.99 | Down $ -0.09 | $173.04 | $172.98 | 1,500 |
| 12:54 PM | $173.08 | Down $ -0.14 | $173.24 | $172.99 | 900 |
| 12:53 PM | $173.22 | Down $ -0.06 | $173.33 | $173.22 | 1,000 |
| 12:52 PM | $173.28 | Up $0.15 | $173.28 | $173.17 | 2,100 |
| 12:51 PM | $173.13 | Down $ -0.10 | $173.26 | $173.12 | 1,100 |
| 12:50 PM | $173.23 | Down $ -0.02 | $173.29 | $173.23 | 500 |
| 12:49 PM | $173.25 | Up $0.18 | $173.25 | $173.24 | 600 |
| 12:48 PM | $173.07 | Down $ -0.13 | $173.21 | $173.07 | 1,400 |
| 12:47 PM | $173.20 | Up $0.07 | $173.20 | $173.17 | 900 |
| 12:46 PM | $173.13 | Up $0.21 | $173.13 | $173.04 | 700 |
| 12:45 PM | $172.92 | Up $0.05 | $172.92 | $172.88 | 400 |
| 12:44 PM | $172.87 | Down $ -0.05 | $172.93 | $172.87 | 400 |
| 12:43 PM | $172.92 | Up $0.14 | $172.92 | $172.83 | 400 |
| 12:42 PM | $172.78 | Up $0.03 | $172.78 | $172.78 | 100 |
| 12:41 PM | $172.75 | Down $ -0.19 | $172.87 | $172.75 | 800 |
| 12:40 PM | $172.94 | Up $0.22 | $173.01 | $172.92 | 600 |
| 12:39 PM | $172.72 | Up $0.01 | $172.73 | $172.72 | 300 |
| 12:38 PM | $172.71 | Down $ -0.02 | $172.71 | $172.70 | 300 |
| 12:37 PM | $172.73 | Up $0.02 | $172.73 | $172.73 | 200 |
| 12:36 PM | $172.71 | Down $ -0.11 | $172.79 | $172.71 | 400 |
| 12:35 PM | $172.82 | Up $0.06 | $172.87 | $172.80 | 600 |
| 12:34 PM | $172.76 | Up $0.02 | $172.78 | $172.75 | 300 |
| 12:33 PM | $172.74 | Up $0.00 | $172.75 | $172.70 | 500 |
| 12:32 PM | $172.74 | Down $ -0.22 | $172.89 | $172.74 | 1,600 |
| 12:31 PM | $172.96 | Down $ -0.11 | $173.08 | $172.96 | 500 |
| 12:30 PM | $173.07 | Up $0.00 | $173.08 | $173.07 | 400 |
| 12:29 PM | $173.07 | Up $0.08 | $173.07 | $173.02 | 300 |
| 12:28 PM | $172.99 | Up $0.01 | $172.99 | $172.99 | 100 |
| 12:27 PM | $172.98 | Down $ -0.06 | $173.05 | $172.98 | 600 |
| 12:26 PM | $173.04 | Up $0.07 | $173.04 | $172.94 | 1,000 |
| 12:25 PM | $172.97 | Down $ -0.05 | $173.01 | $172.87 | 900 |
| 12:24 PM | $173.02 | Down $ -0.05 | $173.10 | $173.02 | 400 |
| 12:23 PM | $173.07 | Up $0.00 | $173.10 | $173.07 | 1,700 |
| 12:22 PM | $173.07 | Up $0.07 | $173.08 | $173.00 | 5,200 |
| 12:21 PM | $173.00 | Up $0.18 | $173.00 | $172.78 | 1,500 |
| 12:20 PM | $172.82 | Down $ -0.03 | $172.82 | $172.82 | 200 |
| 12:19 PM | $172.85 | Up $0.00 | $172.85 | $172.85 | 100 |
| 12:18 PM | $172.85 | Up $0.10 | $172.85 | $172.77 | 700 |
| 12:17 PM | $172.75 | Up $0.13 | $172.75 | $172.74 | 300 |
| 12:15 PM | $172.62 | Down $ -0.11 | $172.69 | $172.62 | 500 |
| 12:15 PM | $172.62 | Up $0.00 | $172.69 | $172.62 | 0 |
| 12:14 PM | $172.73 | Up $0.11 | $172.73 | $172.64 | 3,400 |
| 12:13 PM | $172.62 | Up $0.11 | $172.62 | $172.59 | 400 |
| 12:12 PM | $172.51 | Down $ -0.03 | $172.51 | $172.51 | 100 |
| 12:11 PM | $172.54 | Down $ -0.04 | $172.54 | $172.54 | 100 |
| 12:10 PM | $172.58 | Up $0.06 | $172.58 | $172.58 | 200 |
| 12:08 PM | $172.52 | Up $0.27 | $172.52 | $172.34 | 700 |
| 12:08 PM | $172.52 | Up $0.00 | $172.52 | $172.34 | 0 |
| 12:07 PM | $172.25 | Down $ -0.18 | $172.35 | $172.25 | 300 |
| 12:06 PM | $172.43 | Down $ -0.23 | $172.50 | $172.43 | 200 |
| 12:04 PM | $172.66 | Up $0.24 | $172.66 | $172.49 | 700 |
| 12:04 PM | $172.66 | Up $0.00 | $172.66 | $172.49 | 0 |
| 12:03 PM | $172.42 | Down $ -0.02 | $172.42 | $172.42 | 100 |
| 12:02 PM | $172.44 | Down $ -0.18 | $172.56 | $172.44 | 300 |
| 12:01 PM | $172.62 | Up $0.04 | $172.62 | $172.55 | 300 |
| 12:00 PM | $172.58 | Down $ -0.01 | $172.58 | $172.58 | 400 |
| 11:59 AM | $172.59 | Up $0.13 | $172.60 | $172.59 | 500 |
| 11:57 AM | $172.46 | Down $ -0.08 | $172.46 | $172.46 | 100 |
| 11:57 AM | $172.46 | Up $0.00 | $172.46 | $172.46 | 0 |
| 11:56 AM | $172.54 | Down $ -0.01 | $172.62 | $172.54 | 200 |
| 11:55 AM | $172.55 | Up $0.13 | $172.55 | $172.43 | 600 |
| 11:54 AM | $172.42 | Up $0.03 | $172.42 | $172.42 | 100 |
| 11:52 AM | $172.39 | Up $0.10 | $172.39 | $172.39 | 100 |
| 11:52 AM | $172.39 | Up $0.00 | $172.39 | $172.39 | 0 |
| 11:51 AM | $172.29 | Down $ -0.17 | $172.42 | $172.29 | 700 |
| 11:50 AM | $172.46 | Down $ -0.04 | $172.51 | $172.46 | 1,800 |
| 11:49 AM | $172.50 | Up $0.03 | $172.50 | $172.46 | 300 |
| 11:48 AM | $172.47 | Up $0.07 | $172.50 | $172.44 | 600 |
| 11:47 AM | $172.40 | Down $ -0.02 | $172.40 | $172.40 | 200 |
| 11:46 AM | $172.42 | Down $ -0.08 | $172.42 | $172.42 | 200 |
| 11:45 AM | $172.50 | Down $ -0.21 | $172.60 | $172.50 | 800 |
| 11:43 AM | $172.71 | Down $ -0.03 | $172.76 | $172.71 | 1,300 |
| 11:43 AM | $172.71 | Up $0.00 | $172.76 | $172.71 | 0 |
| 11:42 AM | $172.74 | Down $ -0.06 | $172.83 | $172.74 | 400 |
| 11:41 AM | $172.80 | Up $0.25 | $172.80 | $172.61 | 1,000 |
| 11:40 AM | $172.55 | Up $0.30 | $172.55 | $172.30 | 600 |
| 11:39 AM | $172.25 | Up $0.03 | $172.36 | $172.23 | 1,000 |
| 11:38 AM | $172.22 | Up $0.01 | $172.22 | $172.20 | 200 |
| 11:37 AM | $172.21 | Up $0.05 | $172.22 | $172.18 | 600 |
| 11:36 AM | $172.16 | Down $ -0.01 | $172.18 | $172.10 | 900 |
| 11:35 AM | $172.17 | Up $0.01 | $172.17 | $172.17 | 100 |
| 11:34 AM | $172.16 | Down $ -0.09 | $172.19 | $172.16 | 1,100 |
| 11:33 AM | $172.25 | Up $0.05 | $172.25 | $172.25 | 200 |
| 11:32 AM | $172.20 | Down $ -0.30 | $172.41 | $172.20 | 600 |
| 11:31 AM | $172.50 | Down $ -0.04 | $172.56 | $172.50 | 700 |
| 11:30 AM | $172.54 | Down $ -0.03 | $172.64 | $172.54 | 900 |
| 11:29 AM | $172.57 | Up $0.02 | $172.62 | $172.54 | 1,100 |
| 11:28 AM | $172.55 | Down $ -0.07 | $172.56 | $172.54 | 400 |
| 11:27 AM | $172.62 | Up $0.24 | $172.62 | $172.40 | 3,000 |
| 11:26 AM | $172.38 | Down $ -0.14 | $172.55 | $172.38 | 800 |
| 11:25 AM | $172.52 | Up $0.02 | $172.57 | $172.52 | 400 |
| 11:24 AM | $172.50 | Up $0.30 | $172.50 | $172.26 | 1,100 |
| 11:23 AM | $172.20 | Up $0.10 | $172.23 | $172.12 | 300 |
| 11:22 AM | $172.10 | Up $0.12 | $172.10 | $171.96 | 500 |
| 11:21 AM | $171.98 | Up $0.00 | $172.04 | $171.96 | 1,500 |
| 11:20 AM | $171.98 | Down $ -0.06 | $171.98 | $171.89 | 300 |
| 11:19 AM | $172.04 | Up $0.01 | $172.05 | $172.04 | 400 |
| 11:18 AM | $172.03 | Up $0.06 | $172.03 | $172.03 | 100 |
| 11:17 AM | $171.97 | Up $0.05 | $172.07 | $171.97 | 700 |
| 11:16 AM | $171.92 | Down $ -0.06 | $172.04 | $171.92 | 800 |
| 11:15 AM | $171.98 | Up $0.05 | $171.99 | $171.87 | 1,600 |
| 11:14 AM | $171.93 | Down $ -0.29 | $172.05 | $171.93 | 1,200 |
| 11:13 AM | $172.22 | Down $ -0.07 | $172.24 | $172.22 | 500 |
| 11:12 AM | $172.29 | Up $0.25 | $172.29 | $172.00 | 1,200 |
| 11:11 AM | $172.04 | Down $ -0.46 | $172.54 | $172.04 | 1,500 |
| 11:10 AM | $172.50 | Down $ -0.20 | $172.71 | $172.50 | 500 |
| 11:09 AM | $172.70 | Down $ -0.20 | $172.74 | $172.70 | 200 |
| 11:06 AM | $172.90 | Up $0.26 | $172.90 | $172.66 | 800 |
| 11:06 AM | $172.90 | Up $0.00 | $172.90 | $172.66 | 0 |
| 11:06 AM | $172.90 | Up $0.00 | $172.90 | $172.66 | 0 |
| 11:05 AM | $172.64 | Up $0.01 | $172.67 | $172.64 | 400 |
| 11:04 AM | $172.63 | Up $0.00 | $172.74 | $172.63 | 1,300 |
| 11:03 AM | $172.63 | Down $ -0.22 | $172.84 | $172.63 | 1,500 |
| 11:02 AM | $172.85 | Down $ -0.10 | $172.88 | $172.85 | 700 |
| 11:01 AM | $172.95 | Up $0.12 | $172.95 | $172.87 | 1,100 |
| 11:00 AM | $172.83 | Up $0.24 | $172.83 | $172.75 | 3,000 |
| 10:59 AM | $172.59 | Down $ -0.09 | $172.60 | $172.59 | 400 |
| 10:58 AM | $172.68 | Up $0.20 | $172.68 | $172.45 | 2,700 |
| 10:57 AM | $172.48 | Down $ -0.23 | $172.67 | $172.48 | 1,100 |
| 10:56 AM | $172.71 | Up $0.14 | $172.71 | $172.58 | 1,100 |
| 10:55 AM | $172.57 | Up $0.06 | $172.57 | $172.55 | 400 |
| 10:54 AM | $172.51 | Down $ -0.02 | $172.53 | $172.51 | 200 |
| 10:53 AM | $172.53 | Down $ -0.06 | $172.53 | $172.47 | 2,500 |
| 10:52 AM | $172.59 | Down $ -0.11 | $172.63 | $172.59 | 600 |
| 10:51 AM | $172.70 | Up $0.14 | $172.72 | $172.68 | 700 |
| 10:50 AM | $172.56 | Up $0.11 | $172.56 | $172.40 | 2,600 |
| 10:49 AM | $172.45 | Down $ -0.02 | $172.53 | $172.45 | 900 |
| 10:48 AM | $172.47 | Down $ -0.13 | $172.65 | $172.41 | 4,800 |
| 10:47 AM | $172.60 | Up $0.35 | $172.65 | $172.27 | 16,000 |
| 10:46 AM | $172.24 | Up $0.10 | $172.24 | $172.15 | 200 |
| 10:45 AM | $172.14 | Up $0.00 | $172.14 | $172.14 | 100 |
| 10:44 AM | $172.14 | Down $ -0.08 | $172.21 | $172.14 | 800 |
| 10:43 AM | $172.22 | Up $0.02 | $172.22 | $172.22 | 200 |
| 10:42 AM | $172.20 | Up $0.16 | $172.31 | $172.06 | 1,400 |
| 10:41 AM | $172.04 | Down $ -0.02 | $172.04 | $171.99 | 400 |
| 10:40 AM | $172.06 | Up $0.07 | $172.06 | $171.98 | 900 |
| 10:39 AM | $171.99 | Down $ -0.09 | $172.04 | $171.96 | 2,900 |
| 10:38 AM | $172.08 | Up $0.17 | $172.08 | $171.94 | 2,300 |
| 10:37 AM | $171.91 | Up $0.07 | $171.92 | $171.89 | 900 |
| 10:36 AM | $171.84 | Down $ -0.01 | $171.89 | $171.73 | 2,100 |
| 10:35 AM | $171.85 | Down $ -0.10 | $172.04 | $171.84 | 1,100 |
| 10:34 AM | $171.95 | Up $0.02 | $172.02 | $171.95 | 400 |
| 10:33 AM | $171.93 | Down $ -0.06 | $171.94 | $171.93 | 200 |
| 10:32 AM | $171.99 | Down $ -0.16 | $172.33 | $171.99 | 1,400 |
| 10:31 AM | $172.15 | Up $0.15 | $172.15 | $171.98 | 2,500 |
| 10:30 AM | $172.00 | Up $0.42 | $172.00 | $171.66 | 900 |
| 10:29 AM | $171.58 | Down $ -0.13 | $171.71 | $171.55 | 1,900 |
| 10:28 AM | $171.71 | Down $ -0.11 | $171.86 | $171.71 | 1,300 |
| 10:27 AM | $171.82 | Up $0.09 | $171.82 | $171.71 | 500 |
| 10:26 AM | $171.73 | Down $ -0.17 | $171.80 | $171.65 | 400 |
| 10:25 AM | $171.90 | Down $ -0.10 | $171.93 | $171.87 | 300 |
| 10:24 AM | $172.00 | Down $ -0.08 | $172.05 | $172.00 | 500 |
| 10:23 AM | $172.08 | Up $0.10 | $172.08 | $171.81 | 900 |
| 10:22 AM | $171.98 | Up $0.34 | $171.98 | $171.72 | 1,300 |
| 10:21 AM | $171.64 | Up $0.04 | $171.71 | $171.63 | 500 |
| 10:20 AM | $171.60 | Down $ -0.03 | $171.60 | $171.50 | 2,000 |
| 10:19 AM | $171.63 | Down $ -0.13 | $171.88 | $171.63 | 5,700 |
| 10:18 AM | $171.76 | Up $0.19 | $171.80 | $171.64 | 900 |
| 10:17 AM | $171.57 | Up $0.08 | $171.57 | $171.47 | 2,200 |
| 10:16 AM | $171.49 | Down $ -0.15 | $171.55 | $171.49 | 1,000 |
| 10:15 AM | $171.64 | Up $0.05 | $171.64 | $171.60 | 300 |
| 10:14 AM | $171.59 | Up $0.06 | $171.59 | $171.46 | 300 |
| 10:13 AM | $171.53 | Down $ -0.04 | $171.62 | $171.50 | 2,800 |
| 10:12 AM | $171.57 | Up $0.06 | $171.57 | $171.49 | 700 |
| 10:11 AM | $171.51 | Down $ -0.09 | $171.52 | $171.22 | 2,100 |
| 10:10 AM | $171.60 | Down $ -0.35 | $171.93 | $171.60 | 4,700 |
| 10:09 AM | $171.95 | Down $ -0.44 | $172.37 | $171.95 | 14,200 |
| 10:08 AM | $172.39 | Up $0.08 | $172.39 | $172.30 | 600 |
| 10:07 AM | $172.31 | Up $0.12 | $172.40 | $172.19 | 1,200 |
| 10:06 AM | $172.19 | Down $ -0.04 | $172.23 | $172.19 | 1,600 |
| 10:05 AM | $172.23 | Up $0.03 | $172.31 | $171.92 | 5,800 |
| 10:04 AM | $172.20 | Up $0.05 | $172.24 | $172.12 | 1,200 |
| 10:03 AM | $172.15 | Down $ -0.05 | $172.25 | $172.14 | 700 |
| 10:02 AM | $172.20 | Down $ -0.29 | $172.51 | $172.10 | 2,600 |
| 10:01 AM | $172.49 | Down $ -0.11 | $172.61 | $172.44 | 1,000 |
| 10:00 AM | $172.60 | Down $ -0.76 | $173.30 | $172.60 | 2,600 |
| 09:59 AM | $173.36 | Down $ -0.24 | $173.55 | $173.36 | 2,700 |
| 09:58 AM | $173.60 | Up $0.27 | $173.66 | $173.33 | 5,700 |
| 09:57 AM | $173.33 | Down $ -0.08 | $173.42 | $173.27 | 2,000 |
| 09:56 AM | $173.41 | Up $0.00 | $173.57 | $173.41 | 3,000 |
| 09:55 AM | $173.41 | Up $0.25 | $173.41 | $173.08 | 6,600 |
| 09:54 AM | $173.16 | Down $ -0.07 | $173.35 | $173.16 | 2,200 |
| 09:53 AM | $173.23 | Up $0.10 | $173.36 | $173.12 | 4,100 |
| 09:52 AM | $173.13 | Up $0.39 | $173.13 | $172.64 | 2,900 |
| 09:51 AM | $172.74 | Down $ -0.09 | $172.74 | $172.62 | 800 |
| 09:50 AM | $172.83 | Up $0.12 | $172.87 | $172.77 | 1,300 |
| 09:49 AM | $172.71 | Down $ -0.21 | $173.00 | $172.71 | 2,600 |
| 09:48 AM | $172.92 | Up $0.07 | $173.20 | $172.89 | 3,900 |
| 09:47 AM | $172.85 | Down $ -0.08 | $173.07 | $172.85 | 2,700 |
| 09:46 AM | $172.93 | Up $0.27 | $172.93 | $172.69 | 1,000 |
| 09:45 AM | $172.66 | Up $0.24 | $172.66 | $172.40 | 1,700 |
| 09:44 AM | $172.42 | Down $ -0.27 | $172.60 | $172.42 | 1,400 |
| 09:43 AM | $172.69 | Down $ -0.09 | $172.72 | $172.28 | 1,700 |
| 09:42 AM | $172.78 | Down $ -0.33 | $173.02 | $172.70 | 1,300 |
| 09:41 AM | $173.11 | Up $0.39 | $173.17 | $172.66 | 3,300 |
| 09:40 AM | $172.72 | Up $0.25 | $172.79 | $172.50 | 1,000 |
| 09:39 AM | $172.47 | Down $ -0.10 | $172.72 | $172.47 | 1,200 |
| 09:38 AM | $172.58 | Down $ -0.37 | $172.85 | $172.41 | 2,100 |
| 09:37 AM | $172.95 | Up $0.01 | $173.06 | $172.90 | 2,500 |
| 09:36 AM | $172.93 | Up $0.02 | $172.93 | $172.84 | 800 |
| 09:35 AM | $172.91 | Up $0.10 | $173.11 | $172.78 | 2,100 |
| 09:34 AM | $172.81 | Down $ -0.38 | $173.01 | $172.79 | 3,400 |
| 09:33 AM | $173.19 | Up $1.69 | $173.19 | $171.88 | 2,300 |
| 09:32 AM | $171.50 | Down $ -0.69 | $172.20 | $171.50 | 4,000 |
| 09:31 AM | $172.19 | Up $0.72 | $172.19 | $171.85 | 2,700 |
| 09:30 AM | $171.47 | Down $ -0.50 | $172.04 | $171.21 | 10,400 |
| Previous close | $171.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table