Print

Quotes and Market Data

Find a quote

SHOPIFY INC

62.91 Down -0.40 (-0.64 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $63.31
  • Opening $63.98
  • Price Ask $62.80
  • Price Bid $62.80
  • Size Bid 15
  • Size Ask 6
  • Today High $64.02
  • Today Low $62.30
  • 52 Weeks High $91.90
  • 52 Weeks Low $33.00
  • Volume 3,102,952

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 9.92
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 77,243.66
  • Shares Out (M) : 1,276.60
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $62.91 Up $0.00 $62.91 $62.91 409,900
03:59 PM $62.91 Up $0.00 $62.92 $62.87 21,100
03:58 PM $62.91 Up $0.02 $62.91 $62.88 6,000
03:57 PM $62.89 Up $0.04 $62.91 $62.85 20,700
03:56 PM $62.85 Down $ -0.01 $62.85 $62.80 7,800
03:55 PM $62.86 Down $ -0.02 $62.91 $62.86 9,200
03:54 PM $62.88 Down $ -0.03 $62.91 $62.87 11,800
03:53 PM $62.91 Down $ -0.02 $62.93 $62.89 9,600
03:52 PM $62.93 Down $ -0.02 $62.96 $62.90 13,100
03:51 PM $62.95 Up $0.03 $62.96 $62.89 18,100
03:50 PM $62.92 Up $0.13 $62.92 $62.80 27,300
03:49 PM $62.79 Up $0.00 $62.82 $62.78 6,400
03:48 PM $62.79 Down $ -0.05 $62.83 $62.77 5,200
03:47 PM $62.84 Up $0.03 $62.88 $62.83 4,500
03:46 PM $62.81 Down $ -0.03 $62.86 $62.79 7,000
03:45 PM $62.84 Down $ -0.10 $62.93 $62.84 7,100
03:44 PM $62.94 Down $ -0.02 $62.97 $62.93 3,900
03:43 PM $62.96 Up $0.02 $62.97 $62.93 3,100
03:42 PM $62.94 Down $ -0.05 $62.97 $62.93 7,800
03:41 PM $62.99 Up $0.02 $62.99 $62.93 4,800
03:40 PM $62.97 Up $0.02 $63.01 $62.93 4,100
03:39 PM $62.95 Down $ -0.06 $63.01 $62.95 3,700
03:38 PM $63.01 Down $ -0.01 $63.02 $62.98 6,700
03:37 PM $63.02 Up $0.01 $63.02 $62.99 8,600
03:36 PM $63.01 Up $0.03 $63.01 $62.96 9,100
03:35 PM $62.98 Up $0.07 $62.99 $62.90 8,100
03:34 PM $62.91 Down $ -0.08 $63.00 $62.91 10,600
03:33 PM $62.99 Up $0.05 $62.99 $62.94 2,700
03:32 PM $62.94 Up $0.00 $62.98 $62.94 6,000
03:31 PM $62.94 Up $0.02 $62.96 $62.91 7,300
03:30 PM $62.92 Down $ -0.03 $62.95 $62.91 5,700
03:29 PM $62.95 Up $0.04 $62.96 $62.92 4,700
03:28 PM $62.91 Up $0.00 $62.92 $62.88 2,400
03:27 PM $62.91 Down $ -0.01 $62.95 $62.91 2,300
03:26 PM $62.92 Up $0.00 $62.98 $62.92 12,600
03:25 PM $62.92 Down $ -0.01 $62.92 $62.91 3,000
03:24 PM $62.93 Up $0.05 $62.95 $62.88 3,000
03:23 PM $62.88 Up $0.00 $62.88 $62.85 1,800
03:22 PM $62.88 Up $0.02 $62.90 $62.85 4,500
03:21 PM $62.86 Up $0.00 $62.86 $62.85 300
03:20 PM $62.86 Up $0.01 $62.89 $62.83 2,800
03:19 PM $62.85 Down $ -0.01 $62.88 $62.85 2,400
03:18 PM $62.86 Down $ -0.03 $62.87 $62.83 1,700
03:17 PM $62.89 Up $0.12 $62.89 $62.78 4,600
03:16 PM $62.77 Down $ -0.04 $62.81 $62.77 700
03:15 PM $62.81 Up $0.04 $62.81 $62.74 3,500
03:14 PM $62.77 Down $ -0.07 $62.85 $62.75 3,400
03:13 PM $62.84 Down $ -0.01 $62.85 $62.80 2,800
03:12 PM $62.85 Up $0.01 $62.86 $62.85 1,800
03:11 PM $62.84 Down $ -0.02 $62.86 $62.83 800
03:10 PM $62.86 Up $0.02 $62.86 $62.83 2,400
03:09 PM $62.84 Down $ -0.07 $62.91 $62.80 9,200
03:08 PM $62.91 Down $ -0.04 $62.98 $62.91 3,800
03:07 PM $62.95 Up $0.02 $62.95 $62.92 1,000
03:06 PM $62.93 Up $0.02 $62.96 $62.92 3,400
03:05 PM $62.91 Down $ -0.06 $62.98 $62.91 3,500
03:04 PM $62.97 Up $0.08 $62.98 $62.88 5,300
03:03 PM $62.89 Up $0.03 $62.91 $62.85 2,400
03:02 PM $62.86 Up $0.07 $62.86 $62.80 4,300
03:01 PM $62.79 Up $0.01 $62.79 $62.75 1,300
03:00 PM $62.78 Down $ -0.04 $62.82 $62.78 3,300
02:59 PM $62.82 Up $0.04 $62.82 $62.78 3,600
02:58 PM $62.78 Up $0.00 $62.80 $62.78 1,400
02:57 PM $62.78 Up $0.02 $62.78 $62.76 1,700
02:56 PM $62.76 Down $ -0.04 $62.79 $62.73 2,500
02:55 PM $62.80 Up $0.00 $62.80 $62.77 2,800
02:54 PM $62.80 Up $0.01 $62.81 $62.77 1,400
02:53 PM $62.79 Down $ -0.01 $62.79 $62.79 500
02:52 PM $62.80 Up $0.02 $62.81 $62.77 2,500
02:51 PM $62.78 Down $ -0.02 $62.79 $62.75 1,700
02:50 PM $62.80 Down $ -0.06 $62.86 $62.80 1,500
02:49 PM $62.86 Up $0.06 $62.86 $62.81 3,300
02:48 PM $62.80 Up $0.03 $62.81 $62.77 2,800
02:47 PM $62.77 Down $ -0.01 $62.79 $62.77 2,400
02:46 PM $62.78 Up $0.01 $62.78 $62.74 1,000
02:45 PM $62.77 Up $0.03 $62.79 $62.73 1,000
02:44 PM $62.74 Up $0.03 $62.74 $62.72 1,700
02:43 PM $62.71 Down $ -0.01 $62.72 $62.71 2,800
02:42 PM $62.72 Down $ -0.01 $62.75 $62.72 4,300
02:41 PM $62.73 Down $ -0.02 $62.74 $62.72 3,900
02:40 PM $62.75 Down $ -0.07 $62.83 $62.72 7,500
02:39 PM $62.82 Down $ -0.02 $62.84 $62.81 1,700
02:38 PM $62.84 Down $ -0.05 $62.90 $62.78 7,900
02:37 PM $62.89 Down $ -0.06 $62.94 $62.89 2,400
02:36 PM $62.95 Up $0.08 $62.95 $62.86 8,400
02:35 PM $62.87 Up $0.01 $62.87 $62.87 100
02:34 PM $62.86 Down $ -0.02 $62.90 $62.84 1,700
02:33 PM $62.88 Down $ -0.04 $62.94 $62.88 7,400
02:32 PM $62.92 Up $0.04 $62.93 $62.86 8,000
02:31 PM $62.88 Up $0.02 $62.89 $62.85 3,700
02:30 PM $62.86 Up $0.02 $62.90 $62.85 4,200
02:29 PM $62.84 Down $ -0.03 $62.90 $62.84 2,900
02:28 PM $62.87 Down $ -0.02 $62.89 $62.85 2,500
02:27 PM $62.89 Down $ -0.04 $62.92 $62.89 5,000
02:26 PM $62.93 Up $0.01 $62.93 $62.89 4,800
02:25 PM $62.92 Up $0.03 $62.92 $62.89 2,200
02:24 PM $62.89 Up $0.06 $62.90 $62.83 10,500
02:23 PM $62.83 Down $ -0.02 $62.85 $62.82 900
02:22 PM $62.85 Up $0.04 $62.85 $62.82 6,500
02:21 PM $62.81 Up $0.01 $62.81 $62.79 1,700
02:20 PM $62.80 Up $0.00 $62.81 $62.74 4,700
02:19 PM $62.80 Up $0.04 $62.80 $62.77 3,600
02:18 PM $62.76 Up $0.03 $62.77 $62.74 2,800
02:17 PM $62.73 Up $0.02 $62.73 $62.69 5,300
02:16 PM $62.71 Up $0.03 $62.72 $62.69 1,200
02:15 PM $62.68 Up $0.00 $62.70 $62.66 5,500
02:14 PM $62.68 Up $0.06 $62.68 $62.60 7,000
02:13 PM $62.62 Down $ -0.04 $62.65 $62.59 5,600
02:12 PM $62.66 Up $0.06 $62.66 $62.62 2,400
02:11 PM $62.60 Down $ -0.01 $62.64 $62.60 1,200
02:10 PM $62.61 Down $ -0.07 $62.70 $62.60 2,400
02:09 PM $62.68 Up $0.04 $62.69 $62.65 5,400
02:08 PM $62.64 Up $0.00 $62.65 $62.63 1,000
02:07 PM $62.64 Down $ -0.09 $62.72 $62.64 6,400
02:06 PM $62.73 Up $0.04 $62.73 $62.68 4,600
02:05 PM $62.69 Up $0.03 $62.69 $62.67 4,400
02:04 PM $62.66 Up $0.01 $62.67 $62.65 2,900
02:03 PM $62.65 Up $0.00 $62.66 $62.62 3,100
02:02 PM $62.65 Up $0.03 $62.65 $62.62 6,500
02:01 PM $62.62 Up $0.04 $62.62 $62.57 8,500
02:00 PM $62.58 Up $0.01 $62.58 $62.54 3,000
01:59 PM $62.57 Up $0.04 $62.58 $62.54 4,900
01:58 PM $62.53 Up $0.05 $62.53 $62.45 12,100
01:57 PM $62.48 Down $ -0.01 $62.51 $62.48 7,100
01:56 PM $62.49 Down $ -0.01 $62.50 $62.48 12,100
01:55 PM $62.50 Up $0.07 $62.50 $62.42 5,500
01:54 PM $62.43 Up $0.07 $62.43 $62.37 6,800
01:53 PM $62.36 Down $ -0.01 $62.36 $62.36 100
01:52 PM $62.37 Up $0.06 $62.38 $62.30 9,300
01:51 PM $62.31 Down $ -0.03 $62.37 $62.31 1,800
01:50 PM $62.34 Down $ -0.05 $62.40 $62.34 3,300
01:49 PM $62.39 Up $0.01 $62.40 $62.35 3,200
01:48 PM $62.38 Down $ -0.09 $62.46 $62.38 9,300
01:47 PM $62.47 Up $0.06 $62.48 $62.41 4,200
01:46 PM $62.41 Down $ -0.04 $62.42 $62.38 2,500
01:45 PM $62.45 Down $ -0.06 $62.51 $62.45 3,800
01:44 PM $62.51 Up $0.04 $62.51 $62.47 2,000
01:43 PM $62.47 Up $0.01 $62.50 $62.45 4,100
01:42 PM $62.46 Down $ -0.02 $62.46 $62.40 8,500
01:41 PM $62.48 Down $ -0.07 $62.52 $62.46 11,000
01:40 PM $62.55 Down $ -0.02 $62.56 $62.52 1,700
01:39 PM $62.57 Down $ -0.09 $62.67 $62.51 70,000
01:38 PM $62.66 Up $0.05 $62.67 $62.60 4,600
01:37 PM $62.61 Down $ -0.03 $62.65 $62.60 7,400
01:36 PM $62.64 Down $ -0.07 $62.69 $62.61 7,300
01:35 PM $62.71 Down $ -0.01 $62.75 $62.71 1,200
01:34 PM $62.72 Up $0.01 $62.73 $62.71 500
01:33 PM $62.71 Up $0.01 $62.73 $62.70 1,800
01:32 PM $62.70 Down $ -0.05 $62.77 $62.70 7,800
01:31 PM $62.75 Down $ -0.03 $62.78 $62.73 2,400
01:30 PM $62.78 Down $ -0.02 $62.81 $62.76 2,400
01:29 PM $62.80 Up $0.02 $62.80 $62.77 1,500
01:28 PM $62.78 Down $ -0.08 $62.88 $62.78 3,400
01:27 PM $62.86 Up $0.02 $62.86 $62.81 5,400
01:26 PM $62.84 Up $0.02 $62.84 $62.80 3,900
01:25 PM $62.82 Up $0.04 $62.84 $62.80 2,400
01:24 PM $62.78 Down $ -0.08 $62.87 $62.77 5,700
01:23 PM $62.86 Up $0.03 $62.87 $62.83 2,800
01:22 PM $62.83 Up $0.06 $62.83 $62.76 9,200
01:21 PM $62.77 Down $ -0.03 $62.84 $62.77 8,100
01:20 PM $62.80 Up $0.15 $62.80 $62.65 4,300
01:19 PM $62.65 Down $ -0.01 $62.67 $62.63 5,300
01:18 PM $62.66 Up $0.03 $62.66 $62.63 1,700
01:17 PM $62.63 Down $ -0.04 $62.67 $62.63 1,500
01:16 PM $62.67 Up $0.01 $62.70 $62.66 9,700
01:15 PM $62.66 Down $ -0.11 $62.80 $62.66 12,700
01:14 PM $62.77 Down $ -0.02 $62.79 $62.74 1,400
01:13 PM $62.79 Down $ -0.01 $62.80 $62.78 7,000
01:12 PM $62.80 Down $ -0.01 $62.80 $62.77 1,200
01:11 PM $62.81 Up $0.04 $62.81 $62.74 3,400
01:10 PM $62.77 Up $0.00 $62.81 $62.77 2,500
01:09 PM $62.77 Down $ -0.04 $62.85 $62.77 7,400
01:08 PM $62.81 Up $0.07 $62.81 $62.70 5,400
01:07 PM $62.74 Down $ -0.07 $62.83 $62.74 1,400
01:06 PM $62.81 Up $0.01 $62.83 $62.79 8,200
01:05 PM $62.80 Up $0.01 $62.83 $62.79 2,100
01:04 PM $62.79 Up $0.01 $62.82 $62.78 5,300
01:03 PM $62.78 Up $0.07 $62.79 $62.73 4,100
01:02 PM $62.71 Up $0.01 $62.72 $62.70 2,600
01:01 PM $62.70 Up $0.05 $62.70 $62.62 2,000
01:00 PM $62.65 Down $ -0.07 $62.69 $62.61 4,100
12:59 PM $62.72 Down $ -0.01 $62.74 $62.70 3,000
12:58 PM $62.73 Up $0.01 $62.73 $62.72 800
12:57 PM $62.72 Down $ -0.04 $62.74 $62.71 1,700
12:56 PM $62.76 Down $ -0.03 $62.77 $62.74 1,900
12:55 PM $62.79 Down $ -0.01 $62.80 $62.79 1,500
12:54 PM $62.80 Up $0.05 $62.80 $62.75 5,300
12:53 PM $62.75 Up $0.05 $62.75 $62.68 11,000
12:52 PM $62.70 Up $0.01 $62.70 $62.67 2,900
12:51 PM $62.69 Up $0.07 $62.70 $62.63 4,100
12:50 PM $62.62 Up $0.09 $62.62 $62.51 2,800
12:49 PM $62.53 Down $ -0.01 $62.55 $62.53 1,400
12:48 PM $62.54 Down $ -0.07 $62.60 $62.54 4,100
12:47 PM $62.61 Up $0.07 $62.62 $62.54 1,900
12:46 PM $62.54 Down $ -0.10 $62.62 $62.54 8,500
12:45 PM $62.64 Up $0.00 $62.64 $62.60 2,600
12:44 PM $62.64 Down $ -0.04 $62.67 $62.63 4,000
12:43 PM $62.68 Down $ -0.08 $62.78 $62.67 5,200
12:42 PM $62.76 Up $0.03 $62.80 $62.74 2,800
12:41 PM $62.73 Up $0.03 $62.73 $62.70 1,000
12:40 PM $62.70 Up $0.02 $62.75 $62.67 1,400
12:39 PM $62.69 Down $ -0.04 $62.76 $62.67 2,400
12:38 PM $62.73 Up $0.08 $62.75 $62.65 2,800
12:37 PM $62.65 Down $ -0.06 $62.71 $62.65 3,300
12:36 PM $62.71 Down $ -0.10 $62.83 $62.71 1,900
12:35 PM $62.81 Down $ -0.08 $62.91 $62.81 3,200
12:34 PM $62.89 Down $ -0.04 $62.94 $62.89 2,300
12:33 PM $62.93 Up $0.13 $62.93 $62.82 2,800
12:32 PM $62.80 Down $ -0.05 $62.87 $62.79 5,200
12:31 PM $62.85 Up $0.01 $62.85 $62.77 1,900
12:30 PM $62.84 Up $0.00 $62.84 $62.78 1,500
12:29 PM $62.84 Up $0.02 $62.84 $62.78 1,600
12:28 PM $62.82 Up $0.03 $62.82 $62.78 3,400
12:27 PM $62.79 Up $0.03 $62.79 $62.74 2,800
12:26 PM $62.76 Down $ -0.01 $62.81 $62.75 2,300
12:25 PM $62.77 Up $0.10 $62.79 $62.68 1,600
12:24 PM $62.67 Down $ -0.02 $62.71 $62.67 1,900
12:23 PM $62.69 Up $0.05 $62.70 $62.61 5,700
12:22 PM $62.64 Up $0.01 $62.66 $62.61 2,900
12:21 PM $62.63 Up $0.00 $62.64 $62.61 4,200
12:20 PM $62.63 Up $0.00 $62.65 $62.60 3,400
12:19 PM $62.63 Down $ -0.02 $62.63 $62.55 13,800
12:18 PM $62.65 Down $ -0.02 $62.69 $62.65 1,300
12:17 PM $62.67 Up $0.02 $62.69 $62.65 1,900
12:16 PM $62.65 Down $ -0.07 $62.69 $62.62 1,400
12:15 PM $62.72 Down $ -0.03 $62.73 $62.66 2,900
12:14 PM $62.75 Down $ -0.03 $62.77 $62.72 1,300
12:13 PM $62.78 Up $0.05 $62.81 $62.75 5,000
12:12 PM $62.73 Up $0.00 $62.75 $62.70 2,600
12:11 PM $62.73 Up $0.06 $62.75 $62.66 2,900
12:10 PM $62.67 Down $ -0.07 $62.74 $62.67 2,400
12:09 PM $62.74 Down $ -0.03 $62.77 $62.74 1,100
12:08 PM $62.77 Up $0.01 $62.78 $62.73 1,700
12:07 PM $62.76 Down $ -0.01 $62.79 $62.71 3,100
12:06 PM $62.77 Up $0.04 $62.77 $62.70 900
12:05 PM $62.73 Down $ -0.04 $62.75 $62.72 900
12:04 PM $62.77 Up $0.02 $62.79 $62.73 3,100
12:03 PM $62.75 Up $0.07 $62.75 $62.67 1,600
12:02 PM $62.68 Up $0.05 $62.71 $62.63 6,500
12:01 PM $62.63 Down $ -0.04 $62.66 $62.61 3,400
12:00 PM $62.67 Down $ -0.02 $62.70 $62.65 5,300
11:59 AM $62.69 Up $0.00 $62.70 $62.66 1,600
11:58 AM $62.69 Down $ -0.06 $62.76 $62.69 1,500
11:57 AM $62.75 Up $0.06 $62.76 $62.68 5,500
11:56 AM $62.69 Down $ -0.02 $62.71 $62.66 4,100
11:55 AM $62.71 Up $0.04 $62.72 $62.67 5,300
11:54 AM $62.67 Up $0.07 $62.69 $62.60 2,900
11:53 AM $62.60 Up $0.06 $62.60 $62.56 1,900
11:52 AM $62.54 Down $ -0.05 $62.59 $62.53 9,100
11:51 AM $62.59 Up $0.01 $62.63 $62.57 5,300
11:50 AM $62.58 Up $0.04 $62.61 $62.51 12,700
11:49 AM $62.54 Down $ -0.07 $62.58 $62.54 5,000
11:48 AM $62.61 Down $ -0.06 $62.67 $62.58 5,500
11:47 AM $62.67 Down $ -0.05 $62.72 $62.60 10,000
11:46 AM $62.72 Down $ -0.05 $62.77 $62.71 2,900
11:45 AM $62.77 Down $ -0.10 $62.87 $62.77 7,300
11:44 AM $62.87 Down $ -0.03 $62.92 $62.86 5,400
11:43 AM $62.90 Up $0.11 $62.90 $62.78 2,000
11:42 AM $62.79 Down $ -0.04 $62.88 $62.78 2,300
11:41 AM $62.83 Up $0.08 $62.83 $62.73 3,700
11:40 AM $62.75 Down $ -0.07 $62.84 $62.75 7,700
11:39 AM $62.82 Up $0.05 $62.83 $62.78 6,500
11:38 AM $62.77 Down $ -0.09 $62.89 $62.77 6,400
11:37 AM $62.86 Down $ -0.06 $62.95 $62.85 6,600
11:36 AM $62.92 Up $0.12 $62.92 $62.82 10,800
11:35 AM $62.80 Up $0.11 $62.81 $62.65 9,700
11:34 AM $62.69 Down $ -0.06 $62.74 $62.69 21,900
11:33 AM $62.75 Down $ -0.13 $62.87 $62.75 9,800
11:32 AM $62.88 Down $ -0.03 $62.90 $62.85 7,300
11:31 AM $62.91 Up $0.02 $62.93 $62.80 11,000
11:30 AM $62.89 Down $ -0.14 $63.03 $62.86 14,300
11:29 AM $63.03 Down $ -0.04 $63.06 $63.02 9,100
11:28 AM $63.07 Up $0.00 $63.07 $62.98 14,400
11:27 AM $63.07 Up $0.01 $63.08 $63.06 900
11:26 AM $63.06 Down $ -0.01 $63.09 $63.04 7,800
11:25 AM $63.07 Down $ -0.03 $63.10 $63.05 7,700
11:24 AM $63.10 Up $0.01 $63.13 $63.07 7,000
11:23 AM $63.09 Down $ -0.10 $63.18 $63.07 20,300
11:22 AM $63.19 Down $ -0.06 $63.26 $63.19 8,900
11:21 AM $63.25 Down $ -0.07 $63.32 $63.25 5,000
11:20 AM $63.32 Up $0.05 $63.36 $63.28 2,500
11:19 AM $63.27 Up $0.08 $63.29 $63.21 8,400
11:18 AM $63.19 Up $0.00 $63.21 $63.16 7,500
11:17 AM $63.19 Up $0.00 $63.20 $63.14 4,000
11:16 AM $63.19 Down $ -0.13 $63.31 $63.18 6,300
11:15 AM $63.32 Down $ -0.11 $63.45 $63.32 8,500
11:14 AM $63.43 Down $ -0.05 $63.45 $63.38 5,100
11:13 AM $63.48 Down $ -0.05 $63.52 $63.46 3,600
11:12 AM $63.53 Down $ -0.07 $63.63 $63.47 21,300
11:11 AM $63.60 Up $0.09 $63.60 $63.52 4,700
11:10 AM $63.51 Up $0.01 $63.53 $63.47 4,500
11:09 AM $63.50 Up $0.03 $63.53 $63.48 3,300
11:08 AM $63.47 Up $0.03 $63.50 $63.42 3,000
11:07 AM $63.44 Down $ -0.05 $63.55 $63.44 6,000
11:06 AM $63.49 Down $ -0.03 $63.51 $63.44 5,200
11:05 AM $63.52 Up $0.02 $63.52 $63.48 2,300
11:04 AM $63.50 Up $0.05 $63.51 $63.44 4,800
11:03 AM $63.45 Up $0.07 $63.45 $63.38 2,600
11:02 AM $63.38 Up $0.08 $63.39 $63.28 3,700
11:01 AM $63.30 Down $ -0.07 $63.36 $63.26 5,500
11:00 AM $63.37 Down $ -0.07 $63.46 $63.37 3,300
10:59 AM $63.44 Down $ -0.01 $63.48 $63.38 5,600
10:58 AM $63.45 Down $ -0.01 $63.45 $63.38 5,400
10:57 AM $63.46 Up $0.00 $63.48 $63.44 2,900
10:56 AM $63.46 Down $ -0.09 $63.56 $63.46 7,800
10:55 AM $63.55 Down $ -0.01 $63.55 $63.52 3,500
10:54 AM $63.56 Down $ -0.08 $63.66 $63.55 10,300
10:53 AM $63.64 Up $0.09 $63.64 $63.54 17,200
10:52 AM $63.55 Up $0.09 $63.57 $63.44 11,700
10:51 AM $63.46 Up $0.08 $63.46 $63.39 3,800
10:50 AM $63.38 Down $ -0.06 $63.45 $63.35 15,500
10:49 AM $63.44 Up $0.00 $63.47 $63.40 5,600
10:48 AM $63.44 Up $0.05 $63.45 $63.38 3,500
10:47 AM $63.39 Down $ -0.05 $63.44 $63.35 4,700
10:46 AM $63.44 Up $0.03 $63.44 $63.36 1,500
10:45 AM $63.41 Up $0.01 $63.44 $63.40 3,500
10:44 AM $63.40 Up $0.05 $63.40 $63.35 2,300
10:43 AM $63.35 Down $ -0.02 $63.38 $63.33 2,600
10:42 AM $63.37 Down $ -0.02 $63.48 $63.36 5,700
10:41 AM $63.39 Up $0.07 $63.39 $63.31 6,300
10:40 AM $63.32 Down $ -0.05 $63.40 $63.31 4,600
10:39 AM $63.37 Up $0.04 $63.39 $63.31 7,100
10:38 AM $63.33 Up $0.16 $63.33 $63.18 14,200
10:37 AM $63.17 Up $0.01 $63.18 $63.13 4,500
10:36 AM $63.16 Up $0.06 $63.18 $63.06 6,000
10:35 AM $63.10 Down $ -0.11 $63.21 $63.08 15,100
10:34 AM $63.21 Down $ -0.13 $63.38 $63.18 24,400
10:33 AM $63.34 Down $ -0.11 $63.46 $63.34 5,200
10:32 AM $63.45 Down $ -0.06 $63.54 $63.44 13,000
10:31 AM $63.51 Up $0.11 $63.51 $63.42 5,100
10:30 AM $63.40 Down $ -0.07 $63.56 $63.40 10,000
10:29 AM $63.47 Up $0.02 $63.51 $63.45 6,600
10:28 AM $63.45 Down $ -0.10 $63.59 $63.45 13,000
10:27 AM $63.55 Up $0.10 $63.57 $63.45 13,500
10:26 AM $63.45 Up $0.17 $63.46 $63.24 10,900
10:25 AM $63.28 Down $ -0.04 $63.35 $63.27 7,600
10:24 AM $63.32 Up $0.04 $63.37 $63.29 17,800
10:23 AM $63.28 Down $ -0.06 $63.33 $63.24 5,700
10:22 AM $63.34 Up $0.06 $63.35 $63.25 5,300
10:21 AM $63.28 Up $0.11 $63.30 $63.19 22,900
10:20 AM $63.17 Down $ -0.03 $63.22 $63.12 5,600
10:19 AM $63.20 Up $0.11 $63.23 $63.06 9,000
10:18 AM $63.09 Up $0.07 $63.13 $62.96 3,600
10:17 AM $63.02 Up $0.00 $63.12 $62.98 13,200
10:16 AM $63.02 Up $0.02 $63.03 $62.93 8,800
10:15 AM $63.00 Up $0.20 $63.02 $62.81 10,800
10:14 AM $62.80 Up $0.05 $62.87 $62.70 13,300
10:13 AM $62.75 Down $ -0.06 $62.81 $62.69 15,300
10:12 AM $62.81 Down $ -0.24 $63.07 $62.70 41,100
10:11 AM $63.05 Down $ -0.05 $63.10 $63.02 19,400
10:10 AM $63.10 Down $ -0.07 $63.18 $63.05 14,000
10:09 AM $63.17 Down $ -0.14 $63.35 $63.15 8,300
10:08 AM $63.31 Up $0.08 $63.33 $63.21 12,700
10:07 AM $63.23 Up $0.13 $63.27 $63.12 6,200
10:06 AM $63.10 Down $ -0.01 $63.15 $63.07 14,100
10:05 AM $63.11 Down $ -0.38 $63.42 $63.11 26,100
10:04 AM $63.49 Down $ -0.18 $63.66 $63.45 14,600
10:03 AM $63.67 Up $0.06 $63.74 $63.62 10,600
10:02 AM $63.61 Down $ -0.06 $63.74 $63.57 13,100
10:01 AM $63.67 Down $ -0.03 $63.81 $63.65 19,300
10:00 AM $63.70 Up $0.08 $63.77 $63.61 24,500
09:59 AM $63.62 Up $0.04 $63.62 $63.52 8,900
09:58 AM $63.58 Up $0.02 $63.67 $63.53 7,300
09:57 AM $63.56 Up $0.08 $63.64 $63.47 12,200
09:56 AM $63.48 Down $ -0.07 $63.58 $63.48 13,400
09:55 AM $63.55 Up $0.09 $63.57 $63.38 12,600
09:54 AM $63.46 Up $0.16 $63.47 $63.27 14,200
09:53 AM $63.30 Down $ -0.04 $63.33 $63.25 12,600
09:52 AM $63.34 Up $0.11 $63.35 $63.23 12,000
09:51 AM $63.23 Down $ -0.17 $63.37 $63.16 21,000
09:50 AM $63.40 Down $ -0.20 $63.66 $63.40 14,300
09:49 AM $63.60 Down $ -0.02 $63.76 $63.58 20,100
09:48 AM $63.62 Up $0.02 $63.71 $63.55 10,800
09:47 AM $63.60 Up $0.17 $63.60 $63.39 17,700
09:46 AM $63.43 Up $0.18 $63.46 $63.23 14,100
09:45 AM $63.25 Up $0.05 $63.39 $63.21 7,500
09:44 AM $63.20 Down $ -0.07 $63.27 $63.13 12,100
09:43 AM $63.27 Down $ -0.06 $63.33 $63.21 6,100
09:42 AM $63.33 Down $ -0.03 $63.38 $63.30 9,800
09:41 AM $63.36 Up $0.22 $63.50 $63.14 15,100
09:40 AM $63.14 Down $ -0.01 $63.18 $63.04 7,900
09:39 AM $63.15 Up $0.06 $63.18 $63.06 5,200
09:38 AM $63.09 Down $ -0.04 $63.17 $63.00 14,200
09:37 AM $63.13 Up $0.05 $63.26 $63.05 24,400
09:36 AM $63.08 Down $ -0.07 $63.17 $62.98 32,700
09:35 AM $63.15 Down $ -0.27 $63.53 $63.15 22,200
09:34 AM $63.42 Down $ -0.14 $63.67 $63.42 20,200
09:33 AM $63.56 Up $0.00 $63.69 $63.50 3,800
09:32 AM $63.56 Down $ -0.01 $63.77 $63.49 33,800
09:31 AM $63.57 Down $ -0.36 $63.94 $63.50 22,700
09:30 AM $63.93 Up $0.62 $64.02 $63.84 73,000
Previous close $63.31

One month history

Date Closing Opening High Low Volume
30-03-2023 $62.91 $62.68 $63.02 $62.30 1,538,800
29-03-2023 $63.31 $62.78 $63.39 $62.27 2,118,100
28-03-2023 $60.25 $61.14 $61.23 $59.90 2,076,200
27-03-2023 $61.58 $60.71 $62.09 $60.67 1,497,100
24-03-2023 $61.73 $61.62 $62.01 $60.86 1,674,100
23-03-2023 $62.79 $63.30 $63.41 $61.89 2,459,100
22-03-2023 $61.69 $63.00 $64.62 $61.38 2,535,100
21-03-2023 $62.73 $61.88 $63.14 $61.88 2,036,800
20-03-2023 $59.93 $59.08 $60.09 $58.60 1,505,900
17-03-2023 $61.36 $60.85 $62.25 $60.81 3,732,700
16-03-2023 $61.32 $60.58 $61.56 $60.09 2,559,200
15-03-2023 $59.92 $59.35 $59.96 $58.30 2,373,900
14-03-2023 $59.88 $59.67 $60.06 $59.10 2,245,000
13-03-2023 $57.38 $57.90 $58.65 $57.21 3,114,700
10-03-2023 $57.33 $57.55 $58.49 $56.15 3,698,900
09-03-2023 $59.47 $61.21 $61.62 $59.10 3,236,900
08-03-2023 $60.25 $59.00 $60.43 $58.62 2,061,500
07-03-2023 $58.40 $58.36 $59.70 $58.18 2,655,800
06-03-2023 $59.20 $59.77 $59.98 $58.84 1,961,500
03-03-2023 $58.99 $57.69 $59.10 $57.54 2,167,200
02-03-2023 $55.97 $54.96 $56.30 $54.82 2,338,200
01-03-2023 $54.54 $55.15 $55.22 $54.50 2,430,700
28-02-2023 $56.18 $55.29 $56.34 $55.29 3,010,300
27-02-2023 $54.94 $54.19 $55.19 $54.19 1,646,000
24-02-2023 $55.43 $54.73 $55.66 $54.55 2,542,500
23-02-2023 $57.38 $55.96 $57.62 $55.56 2,478,900
22-02-2023 $57.01 $56.61 $57.53 $56.39 3,102,000
21-02-2023 $56.06 $56.18 $56.74 $55.64 2,703,700
17-02-2023 $58.70 $59.75 $59.81 $57.89 3,051,000
16-02-2023 $60.39 $60.65 $61.43 $59.85 4,127,800
Graphs are not available, please refer to the detailed table
Back to top