Quotes and Market Data
Find a quote
SHOPIFY INC
236.05 Up 1.66 (0.70 %)
Delayed : 2019/02/15 16:00:02
- Previous close $234.39
- Opening $235.03
- Price Ask $235.40
- Price Bid $235.40
- Size Bid 1
- Size Ask 1
- Today High $236.68
- Today Low $230.36
- 52 Weeks High $239.50
- 52 Weeks Low $143.01
- Volume 223,146
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 17.48
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 26,062.08
- Shares Out (M) : 110.41
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $236.05 | Up $0.05 | $236.05 | $236.05 | 6,300 |
| 03:59 PM | $236.00 | Down $ -0.02 | $236.17 | $235.53 | 3,300 |
| 03:58 PM | $236.02 | Up $0.13 | $236.07 | $235.87 | 3,200 |
| 03:57 PM | $235.89 | Down $ -0.20 | $236.02 | $235.87 | 2,500 |
| 03:56 PM | $236.09 | Up $0.07 | $236.14 | $236.08 | 1,600 |
| 03:55 PM | $236.02 | Up $0.06 | $236.02 | $235.97 | 2,300 |
| 03:54 PM | $235.96 | Up $0.08 | $236.00 | $235.86 | 1,600 |
| 03:53 PM | $235.88 | Down $ -0.01 | $235.91 | $235.87 | 500 |
| 03:52 PM | $235.89 | Up $0.04 | $235.89 | $235.85 | 500 |
| 03:51 PM | $235.85 | Down $ -0.06 | $236.00 | $235.85 | 2,300 |
| 03:50 PM | $235.91 | Up $0.02 | $235.95 | $235.89 | 1,100 |
| 03:49 PM | $235.89 | Up $0.02 | $235.90 | $235.89 | 300 |
| 03:48 PM | $235.87 | Down $ -0.04 | $235.87 | $235.87 | 100 |
| 03:47 PM | $235.91 | Down $ -0.04 | $235.92 | $235.91 | 1,000 |
| 03:46 PM | $235.95 | Up $0.10 | $235.95 | $235.81 | 3,100 |
| 03:45 PM | $235.85 | Up $0.11 | $235.86 | $235.73 | 700 |
| 03:42 PM | $235.74 | Down $ -0.01 | $235.76 | $235.60 | 5,400 |
| 03:42 PM | $235.74 | Up $0.00 | $235.76 | $235.60 | 0 |
| 03:42 PM | $235.74 | Up $0.00 | $235.76 | $235.60 | 0 |
| 03:41 PM | $235.75 | Down $ -0.05 | $235.75 | $235.75 | 300 |
| 03:40 PM | $235.80 | Up $0.07 | $235.82 | $235.78 | 700 |
| 03:39 PM | $235.73 | Down $ -0.01 | $235.77 | $235.65 | 6,100 |
| 03:37 PM | $235.74 | Down $ -0.05 | $235.79 | $235.74 | 1,200 |
| 03:37 PM | $235.74 | Up $0.00 | $235.79 | $235.74 | 0 |
| 03:36 PM | $235.79 | Down $ -0.09 | $235.79 | $235.79 | 100 |
| 03:34 PM | $235.88 | Up $0.10 | $235.88 | $235.86 | 500 |
| 03:34 PM | $235.88 | Up $0.00 | $235.88 | $235.86 | 0 |
| 03:33 PM | $235.78 | Down $ -0.18 | $235.84 | $235.78 | 500 |
| 03:32 PM | $235.96 | Up $0.22 | $235.96 | $235.76 | 1,100 |
| 03:31 PM | $235.74 | Down $ -0.03 | $235.77 | $235.74 | 600 |
| 03:28 PM | $235.77 | Down $ -0.14 | $235.86 | $235.77 | 900 |
| 03:28 PM | $235.77 | Up $0.00 | $235.86 | $235.77 | 0 |
| 03:28 PM | $235.77 | Up $0.00 | $235.86 | $235.77 | 0 |
| 03:26 PM | $235.91 | Up $0.15 | $235.91 | $235.85 | 300 |
| 03:26 PM | $235.91 | Up $0.00 | $235.91 | $235.85 | 0 |
| 03:25 PM | $235.76 | Down $ -0.09 | $235.76 | $235.76 | 100 |
| 03:24 PM | $235.85 | Up $0.02 | $235.86 | $235.85 | 300 |
| 03:22 PM | $235.83 | Up $0.02 | $235.83 | $235.74 | 500 |
| 03:22 PM | $235.83 | Up $0.00 | $235.83 | $235.74 | 0 |
| 03:21 PM | $235.81 | Down $ -0.06 | $235.94 | $235.81 | 1,100 |
| 03:20 PM | $235.87 | Up $0.15 | $235.87 | $235.71 | 1,100 |
| 03:19 PM | $235.72 | Down $ -0.03 | $235.78 | $235.72 | 300 |
| 03:18 PM | $235.75 | Up $0.15 | $235.75 | $235.75 | 100 |
| 03:16 PM | $235.60 | Down $ -0.25 | $235.60 | $235.60 | 100 |
| 03:16 PM | $235.60 | Up $0.00 | $235.60 | $235.60 | 0 |
| 03:15 PM | $235.85 | Up $0.16 | $235.85 | $235.85 | 100 |
| 03:14 PM | $235.69 | Down $ -0.08 | $235.69 | $235.69 | 100 |
| 03:13 PM | $235.77 | Down $ -0.10 | $235.77 | $235.77 | 100 |
| 03:11 PM | $235.87 | Down $ -0.04 | $235.87 | $235.87 | 100 |
| 03:11 PM | $235.87 | Up $0.00 | $235.87 | $235.87 | 0 |
| 03:10 PM | $235.91 | Down $ -0.22 | $235.94 | $235.91 | 300 |
| 03:09 PM | $236.13 | Down $ -0.17 | $236.14 | $236.13 | 200 |
| 03:08 PM | $236.30 | Up $0.01 | $236.30 | $236.16 | 700 |
| 03:07 PM | $236.29 | Down $ -0.24 | $236.29 | $236.29 | 100 |
| 03:04 PM | $236.53 | Down $ -0.07 | $236.62 | $236.53 | 400 |
| 03:04 PM | $236.53 | Up $0.00 | $236.62 | $236.53 | 0 |
| 03:04 PM | $236.53 | Up $0.00 | $236.62 | $236.53 | 0 |
| 03:03 PM | $236.60 | Up $0.00 | $236.68 | $236.52 | 1,100 |
| 03:02 PM | $236.60 | Up $0.02 | $236.60 | $236.60 | 100 |
| 03:01 PM | $236.58 | Up $0.03 | $236.58 | $236.54 | 400 |
| 03:00 PM | $236.55 | Down $ -0.07 | $236.55 | $236.46 | 700 |
| 02:59 PM | $236.62 | Up $0.03 | $236.65 | $236.49 | 600 |
| 02:58 PM | $236.59 | Up $0.23 | $236.59 | $236.44 | 1,200 |
| 02:57 PM | $236.36 | Up $0.11 | $236.36 | $236.36 | 100 |
| 02:56 PM | $236.25 | Up $0.05 | $236.25 | $236.13 | 1,000 |
| 02:55 PM | $236.20 | Up $0.14 | $236.20 | $236.15 | 300 |
| 02:54 PM | $236.06 | Down $ -0.02 | $236.06 | $236.06 | 200 |
| 02:53 PM | $236.08 | Up $0.13 | $236.08 | $236.03 | 300 |
| 02:52 PM | $235.95 | Down $ -0.20 | $235.95 | $235.95 | 100 |
| 02:50 PM | $236.15 | Up $0.05 | $236.15 | $236.12 | 300 |
| 02:50 PM | $236.15 | Up $0.00 | $236.15 | $236.12 | 0 |
| 02:49 PM | $236.10 | Down $ -0.03 | $236.10 | $236.00 | 300 |
| 02:48 PM | $236.13 | Up $0.03 | $236.13 | $236.13 | 100 |
| 02:47 PM | $236.10 | Up $0.05 | $236.10 | $236.06 | 1,200 |
| 02:46 PM | $236.05 | Up $0.18 | $236.05 | $235.99 | 400 |
| 02:45 PM | $235.87 | Up $0.14 | $235.93 | $235.87 | 300 |
| 02:43 PM | $235.73 | Down $ -0.31 | $235.91 | $235.73 | 400 |
| 02:43 PM | $235.73 | Up $0.00 | $235.91 | $235.73 | 0 |
| 02:42 PM | $236.04 | Up $0.04 | $236.04 | $236.04 | 200 |
| 02:41 PM | $236.00 | Up $0.16 | $236.00 | $235.95 | 400 |
| 02:40 PM | $235.84 | Up $0.01 | $235.93 | $235.84 | 700 |
| 02:39 PM | $235.83 | Down $ -0.05 | $235.84 | $235.83 | 600 |
| 02:38 PM | $235.88 | Down $ -0.01 | $235.88 | $235.88 | 100 |
| 02:37 PM | $235.89 | Up $0.09 | $236.00 | $235.88 | 2,100 |
| 02:35 PM | $235.80 | Up $0.00 | $235.80 | $235.80 | 100 |
| 02:35 PM | $235.80 | Up $0.00 | $235.80 | $235.80 | 0 |
| 02:33 PM | $235.80 | Up $0.10 | $235.80 | $235.80 | 100 |
| 02:33 PM | $235.80 | Up $0.00 | $235.80 | $235.80 | 0 |
| 02:32 PM | $235.70 | Down $ -0.05 | $235.80 | $235.70 | 700 |
| 02:31 PM | $235.75 | Up $0.15 | $235.75 | $235.75 | 100 |
| 02:30 PM | $235.60 | Up $0.00 | $235.60 | $235.60 | 100 |
| 02:27 PM | $235.60 | Up $0.18 | $235.60 | $235.52 | 300 |
| 02:27 PM | $235.60 | Up $0.00 | $235.60 | $235.52 | 0 |
| 02:27 PM | $235.60 | Up $0.00 | $235.60 | $235.52 | 0 |
| 02:25 PM | $235.42 | Down $ -0.02 | $235.43 | $235.35 | 800 |
| 02:25 PM | $235.42 | Up $0.00 | $235.43 | $235.35 | 0 |
| 02:24 PM | $235.44 | Up $0.02 | $235.44 | $235.43 | 200 |
| 02:22 PM | $235.42 | Up $0.08 | $235.42 | $235.33 | 800 |
| 02:22 PM | $235.42 | Up $0.00 | $235.42 | $235.33 | 0 |
| 02:21 PM | $235.34 | Down $ -0.11 | $235.34 | $235.34 | 100 |
| 02:20 PM | $235.45 | Up $0.40 | $235.45 | $235.12 | 500 |
| 02:19 PM | $235.05 | Down $ -0.08 | $235.05 | $235.05 | 1,400 |
| 02:18 PM | $235.13 | Up $0.08 | $235.13 | $235.13 | 100 |
| 02:16 PM | $235.05 | Up $0.10 | $235.05 | $234.98 | 200 |
| 02:16 PM | $235.05 | Up $0.00 | $235.05 | $234.98 | 0 |
| 02:15 PM | $234.95 | Up $0.15 | $234.95 | $234.80 | 400 |
| 02:14 PM | $234.80 | Down $ -0.06 | $234.80 | $234.80 | 400 |
| 02:13 PM | $234.86 | Down $ -0.11 | $234.86 | $234.86 | 200 |
| 02:12 PM | $234.97 | Up $0.05 | $234.97 | $234.82 | 300 |
| 02:11 PM | $234.92 | Down $ -0.16 | $235.01 | $234.92 | 1,000 |
| 02:08 PM | $235.08 | Up $0.07 | $235.08 | $235.08 | 100 |
| 02:08 PM | $235.08 | Up $0.00 | $235.08 | $235.08 | 0 |
| 02:08 PM | $235.08 | Up $0.00 | $235.08 | $235.08 | 0 |
| 02:07 PM | $235.01 | Up $0.17 | $235.01 | $235.01 | 100 |
| 02:06 PM | $234.84 | Down $ -0.23 | $235.10 | $234.84 | 700 |
| 02:04 PM | $235.07 | Up $0.07 | $235.18 | $235.07 | 800 |
| 02:04 PM | $235.07 | Up $0.00 | $235.18 | $235.07 | 0 |
| 02:00 PM | $235.00 | Up $0.05 | $235.00 | $234.91 | 600 |
| 02:00 PM | $235.00 | Up $0.00 | $235.00 | $234.91 | 0 |
| 02:00 PM | $235.00 | Up $0.00 | $235.00 | $234.91 | 0 |
| 02:00 PM | $235.00 | Up $0.00 | $235.00 | $234.91 | 0 |
| 01:58 PM | $234.95 | Up $0.05 | $234.95 | $234.95 | 100 |
| 01:58 PM | $234.95 | Up $0.00 | $234.95 | $234.95 | 0 |
| 01:57 PM | $234.90 | Up $0.18 | $234.90 | $234.79 | 700 |
| 01:54 PM | $234.72 | Up $0.09 | $234.78 | $234.72 | 700 |
| 01:54 PM | $234.72 | Up $0.00 | $234.78 | $234.72 | 0 |
| 01:54 PM | $234.72 | Up $0.00 | $234.78 | $234.72 | 0 |
| 01:52 PM | $234.63 | Up $0.21 | $234.63 | $234.52 | 300 |
| 01:52 PM | $234.63 | Up $0.00 | $234.63 | $234.52 | 0 |
| 01:51 PM | $234.42 | Up $0.02 | $234.42 | $234.42 | 400 |
| 01:48 PM | $234.40 | Up $0.04 | $234.40 | $234.37 | 400 |
| 01:48 PM | $234.40 | Up $0.00 | $234.40 | $234.37 | 0 |
| 01:48 PM | $234.40 | Up $0.00 | $234.40 | $234.37 | 0 |
| 01:45 PM | $234.36 | Down $ -0.05 | $234.36 | $234.36 | 100 |
| 01:45 PM | $234.36 | Up $0.00 | $234.36 | $234.36 | 0 |
| 01:45 PM | $234.36 | Up $0.00 | $234.36 | $234.36 | 0 |
| 01:44 PM | $234.41 | Down $ -0.07 | $234.41 | $234.41 | 500 |
| 01:43 PM | $234.48 | Up $0.12 | $234.48 | $234.48 | 100 |
| 01:41 PM | $234.36 | Down $ -0.02 | $234.36 | $234.36 | 300 |
| 01:41 PM | $234.36 | Up $0.00 | $234.36 | $234.36 | 0 |
| 01:39 PM | $234.38 | Down $ -0.11 | $234.45 | $234.27 | 1,200 |
| 01:39 PM | $234.38 | Up $0.00 | $234.45 | $234.27 | 0 |
| 01:37 PM | $234.49 | Down $ -0.08 | $234.57 | $234.49 | 600 |
| 01:37 PM | $234.49 | Up $0.00 | $234.57 | $234.49 | 0 |
| 01:36 PM | $234.57 | Down $ -0.08 | $234.57 | $234.57 | 200 |
| 01:35 PM | $234.65 | Up $0.00 | $234.67 | $234.65 | 200 |
| 01:34 PM | $234.65 | Up $0.16 | $234.65 | $234.65 | 400 |
| 01:33 PM | $234.49 | Down $ -0.21 | $234.57 | $234.49 | 800 |
| 01:32 PM | $234.70 | Up $0.40 | $234.70 | $234.47 | 700 |
| 01:29 PM | $234.30 | Down $ -0.06 | $234.43 | $234.30 | 500 |
| 01:29 PM | $234.30 | Up $0.00 | $234.43 | $234.30 | 0 |
| 01:29 PM | $234.30 | Up $0.00 | $234.43 | $234.30 | 0 |
| 01:28 PM | $234.36 | Up $0.00 | $234.37 | $234.36 | 600 |
| 01:27 PM | $234.36 | Down $ -0.15 | $234.38 | $234.36 | 200 |
| 01:26 PM | $234.51 | Down $ -0.05 | $234.51 | $234.43 | 1,600 |
| 01:20 PM | $234.56 | Down $ -0.05 | $234.57 | $234.56 | 700 |
| 01:20 PM | $234.56 | Up $0.00 | $234.57 | $234.56 | 0 |
| 01:20 PM | $234.56 | Up $0.00 | $234.57 | $234.56 | 0 |
| 01:20 PM | $234.56 | Up $0.00 | $234.57 | $234.56 | 0 |
| 01:20 PM | $234.56 | Up $0.00 | $234.57 | $234.56 | 0 |
| 01:20 PM | $234.56 | Up $0.00 | $234.57 | $234.56 | 0 |
| 01:18 PM | $234.61 | Down $ -0.18 | $234.71 | $234.61 | 500 |
| 01:18 PM | $234.61 | Up $0.00 | $234.71 | $234.61 | 0 |
| 01:17 PM | $234.79 | Up $0.01 | $234.84 | $234.79 | 300 |
| 01:13 PM | $234.78 | Down $ -0.11 | $234.81 | $234.71 | 600 |
| 01:13 PM | $234.78 | Up $0.00 | $234.81 | $234.71 | 0 |
| 01:13 PM | $234.78 | Up $0.00 | $234.81 | $234.71 | 0 |
| 01:13 PM | $234.78 | Up $0.00 | $234.81 | $234.71 | 0 |
| 01:12 PM | $234.89 | Up $0.12 | $234.89 | $234.89 | 100 |
| 01:11 PM | $234.77 | Down $ -0.02 | $234.77 | $234.77 | 100 |
| 01:10 PM | $234.79 | Down $ -0.14 | $234.84 | $234.79 | 300 |
| 01:08 PM | $234.93 | Down $ -0.21 | $235.07 | $234.71 | 1,000 |
| 01:08 PM | $234.93 | Up $0.00 | $235.07 | $234.71 | 0 |
| 01:07 PM | $235.14 | Up $0.12 | $235.14 | $235.11 | 200 |
| 01:06 PM | $235.02 | Up $0.00 | $235.02 | $234.92 | 400 |
| 01:05 PM | $235.02 | Up $0.13 | $235.02 | $235.02 | 100 |
| 01:04 PM | $234.89 | Down $ -0.23 | $235.01 | $234.89 | 400 |
| 01:01 PM | $235.12 | Up $0.16 | $235.12 | $235.00 | 200 |
| 01:01 PM | $235.12 | Up $0.00 | $235.12 | $235.00 | 0 |
| 01:01 PM | $235.12 | Up $0.00 | $235.12 | $235.00 | 0 |
| 01:00 PM | $234.96 | Down $ -0.13 | $234.96 | $234.96 | 600 |
| 12:59 PM | $235.09 | Down $ -0.06 | $235.09 | $234.98 | 900 |
| 12:57 PM | $235.15 | Up $0.00 | $235.15 | $235.04 | 700 |
| 12:57 PM | $235.15 | Up $0.00 | $235.15 | $235.04 | 0 |
| 12:56 PM | $235.15 | Up $0.08 | $235.16 | $234.97 | 1,000 |
| 12:54 PM | $235.07 | Up $0.13 | $235.07 | $235.05 | 200 |
| 12:54 PM | $235.07 | Up $0.00 | $235.07 | $235.05 | 0 |
| 12:50 PM | $234.94 | Down $ -0.12 | $235.13 | $234.94 | 500 |
| 12:50 PM | $234.94 | Up $0.00 | $235.13 | $234.94 | 0 |
| 12:50 PM | $234.94 | Up $0.00 | $235.13 | $234.94 | 0 |
| 12:50 PM | $234.94 | Up $0.00 | $235.13 | $234.94 | 0 |
| 12:49 PM | $235.06 | Up $0.10 | $235.06 | $235.06 | 100 |
| 12:48 PM | $234.96 | Up $0.21 | $234.96 | $234.96 | 100 |
| 12:46 PM | $234.75 | Up $0.04 | $234.75 | $234.75 | 200 |
| 12:46 PM | $234.75 | Up $0.00 | $234.75 | $234.75 | 0 |
| 12:45 PM | $234.71 | Down $ -0.09 | $234.90 | $234.71 | 900 |
| 12:44 PM | $234.80 | Up $0.10 | $234.80 | $234.80 | 100 |
| 12:43 PM | $234.70 | Up $0.04 | $234.71 | $234.60 | 800 |
| 12:42 PM | $234.66 | Down $ -0.04 | $234.69 | $234.65 | 400 |
| 12:41 PM | $234.70 | Up $0.02 | $234.70 | $234.65 | 300 |
| 12:39 PM | $234.68 | Up $0.18 | $234.68 | $234.55 | 700 |
| 12:39 PM | $234.68 | Up $0.00 | $234.68 | $234.55 | 0 |
| 12:33 PM | $234.50 | Down $ -0.25 | $234.64 | $234.50 | 300 |
| 12:33 PM | $234.50 | Up $0.00 | $234.64 | $234.50 | 0 |
| 12:33 PM | $234.50 | Up $0.00 | $234.64 | $234.50 | 0 |
| 12:33 PM | $234.50 | Up $0.00 | $234.64 | $234.50 | 0 |
| 12:33 PM | $234.50 | Up $0.00 | $234.64 | $234.50 | 0 |
| 12:33 PM | $234.50 | Up $0.00 | $234.64 | $234.50 | 0 |
| 12:31 PM | $234.75 | Up $0.04 | $234.77 | $234.75 | 400 |
| 12:31 PM | $234.75 | Up $0.00 | $234.77 | $234.75 | 0 |
| 12:30 PM | $234.71 | Down $ -0.05 | $234.85 | $234.53 | 2,200 |
| 12:29 PM | $234.76 | Down $ -0.19 | $234.89 | $234.76 | 300 |
| 12:26 PM | $234.95 | Down $ -0.01 | $235.00 | $234.94 | 1,400 |
| 12:26 PM | $234.95 | Up $0.00 | $235.00 | $234.94 | 0 |
| 12:26 PM | $234.95 | Up $0.00 | $235.00 | $234.94 | 0 |
| 12:25 PM | $234.96 | Up $0.19 | $234.96 | $234.96 | 100 |
| 12:23 PM | $234.77 | Up $0.17 | $234.77 | $234.77 | 100 |
| 12:23 PM | $234.77 | Up $0.00 | $234.77 | $234.77 | 0 |
| 12:21 PM | $234.60 | Down $ -0.27 | $234.96 | $234.60 | 800 |
| 12:21 PM | $234.60 | Up $0.00 | $234.96 | $234.60 | 0 |
| 12:17 PM | $234.87 | Up $0.11 | $234.87 | $234.87 | 100 |
| 12:17 PM | $234.87 | Up $0.00 | $234.87 | $234.87 | 0 |
| 12:17 PM | $234.87 | Up $0.00 | $234.87 | $234.87 | 0 |
| 12:17 PM | $234.87 | Up $0.00 | $234.87 | $234.87 | 0 |
| 12:16 PM | $234.76 | Up $0.02 | $234.76 | $234.76 | 100 |
| 12:14 PM | $234.74 | Up $0.22 | $234.74 | $234.71 | 200 |
| 12:14 PM | $234.74 | Up $0.00 | $234.74 | $234.71 | 0 |
| 12:11 PM | $234.52 | Up $0.21 | $234.62 | $234.52 | 500 |
| 12:11 PM | $234.52 | Up $0.00 | $234.62 | $234.52 | 0 |
| 12:11 PM | $234.52 | Up $0.00 | $234.62 | $234.52 | 0 |
| 12:10 PM | $234.31 | Down $ -0.37 | $234.47 | $234.31 | 500 |
| 12:09 PM | $234.68 | Up $0.15 | $234.68 | $234.54 | 400 |
| 12:08 PM | $234.53 | Down $ -0.01 | $234.53 | $234.53 | 100 |
| 12:07 PM | $234.54 | Up $0.32 | $234.54 | $234.14 | 600 |
| 12:06 PM | $234.22 | Up $0.15 | $234.22 | $234.15 | 400 |
| 12:05 PM | $234.07 | Up $0.15 | $234.07 | $234.07 | 100 |
| 12:04 PM | $233.92 | Down $ -0.14 | $233.92 | $233.92 | 200 |
| 12:03 PM | $234.06 | Up $0.11 | $234.06 | $234.04 | 200 |
| 12:02 PM | $233.95 | Down $ -0.32 | $234.22 | $233.95 | 800 |
| 12:01 PM | $234.27 | Down $ -0.26 | $234.61 | $234.27 | 800 |
| 11:59 AM | $234.53 | Down $ -0.25 | $234.53 | $234.53 | 200 |
| 11:59 AM | $234.53 | Up $0.00 | $234.53 | $234.53 | 0 |
| 11:58 AM | $234.78 | Down $ -0.06 | $234.78 | $234.78 | 100 |
| 11:56 AM | $234.84 | Down $ -0.07 | $234.84 | $234.84 | 200 |
| 11:56 AM | $234.84 | Up $0.00 | $234.84 | $234.84 | 0 |
| 11:54 AM | $234.91 | Up $0.10 | $234.91 | $234.87 | 300 |
| 11:54 AM | $234.91 | Up $0.00 | $234.91 | $234.87 | 0 |
| 11:52 AM | $234.81 | Up $0.22 | $234.81 | $234.68 | 300 |
| 11:52 AM | $234.81 | Up $0.00 | $234.81 | $234.68 | 0 |
| 11:51 AM | $234.59 | Down $ -0.04 | $234.59 | $234.50 | 200 |
| 11:50 AM | $234.63 | Down $ -0.24 | $234.97 | $234.63 | 700 |
| 11:48 AM | $234.87 | Up $0.11 | $234.87 | $234.87 | 100 |
| 11:48 AM | $234.87 | Up $0.00 | $234.87 | $234.87 | 0 |
| 11:46 AM | $234.76 | Down $ -0.14 | $234.76 | $234.52 | 500 |
| 11:46 AM | $234.76 | Up $0.00 | $234.76 | $234.52 | 0 |
| 11:45 AM | $234.90 | Up $0.17 | $234.90 | $234.71 | 400 |
| 11:44 AM | $234.73 | Up $0.33 | $234.77 | $234.73 | 400 |
| 11:43 AM | $234.40 | Down $ -0.30 | $234.40 | $234.40 | 300 |
| 11:42 AM | $234.70 | Down $ -0.40 | $234.93 | $234.70 | 1,300 |
| 11:41 AM | $235.10 | Up $0.41 | $235.10 | $235.10 | 100 |
| 11:40 AM | $234.69 | Up $0.22 | $234.69 | $234.69 | 100 |
| 11:39 AM | $234.47 | Up $0.01 | $234.70 | $234.47 | 300 |
| 11:38 AM | $234.46 | Up $0.47 | $234.47 | $234.46 | 200 |
| 11:37 AM | $233.99 | Down $ -0.19 | $234.28 | $233.99 | 600 |
| 11:36 AM | $234.18 | Down $ -0.43 | $234.46 | $234.11 | 700 |
| 11:35 AM | $234.61 | Up $0.38 | $234.61 | $234.43 | 200 |
| 11:33 AM | $234.23 | Down $ -0.39 | $234.48 | $234.23 | 1,000 |
| 11:33 AM | $234.23 | Up $0.00 | $234.48 | $234.23 | 0 |
| 11:32 AM | $234.62 | Up $0.07 | $234.62 | $234.60 | 300 |
| 11:29 AM | $234.55 | Down $ -0.34 | $234.70 | $234.40 | 1,200 |
| 11:29 AM | $234.55 | Up $0.00 | $234.70 | $234.40 | 0 |
| 11:29 AM | $234.55 | Up $0.00 | $234.70 | $234.40 | 0 |
| 11:28 AM | $234.89 | Up $0.52 | $234.89 | $234.89 | 100 |
| 11:25 AM | $234.37 | Up $0.23 | $234.37 | $234.37 | 100 |
| 11:25 AM | $234.37 | Up $0.00 | $234.37 | $234.37 | 0 |
| 11:25 AM | $234.37 | Up $0.00 | $234.37 | $234.37 | 0 |
| 11:24 AM | $234.14 | Up $0.20 | $234.31 | $234.14 | 400 |
| 11:23 AM | $233.94 | Down $ -0.06 | $234.18 | $233.94 | 1,100 |
| 11:22 AM | $234.00 | Down $ -0.04 | $234.00 | $233.93 | 1,100 |
| 11:21 AM | $234.04 | Down $ -0.12 | $234.10 | $233.93 | 500 |
| 11:20 AM | $234.16 | Down $ -0.26 | $234.31 | $234.16 | 500 |
| 11:19 AM | $234.42 | Up $0.34 | $234.42 | $234.16 | 300 |
| 11:18 AM | $234.08 | Down $ -1.00 | $235.05 | $234.08 | 1,000 |
| 11:15 AM | $235.08 | Down $ -0.20 | $235.08 | $235.08 | 100 |
| 11:15 AM | $235.08 | Up $0.00 | $235.08 | $235.08 | 0 |
| 11:15 AM | $235.08 | Up $0.00 | $235.08 | $235.08 | 0 |
| 11:13 AM | $235.28 | Up $0.08 | $235.28 | $235.05 | 300 |
| 11:13 AM | $235.28 | Up $0.00 | $235.28 | $235.05 | 0 |
| 11:12 AM | $235.20 | Down $ -0.10 | $235.27 | $234.95 | 1,000 |
| 11:11 AM | $235.30 | Down $ -0.30 | $235.54 | $235.30 | 400 |
| 11:10 AM | $235.60 | Up $0.51 | $235.60 | $235.18 | 800 |
| 11:08 AM | $235.09 | Down $ -0.08 | $235.09 | $235.09 | 100 |
| 11:08 AM | $235.09 | Up $0.00 | $235.09 | $235.09 | 0 |
| 11:07 AM | $235.17 | Down $ -0.27 | $235.33 | $235.17 | 500 |
| 11:06 AM | $235.44 | Up $0.08 | $235.44 | $235.44 | 100 |
| 11:05 AM | $235.36 | Down $ -0.14 | $235.36 | $235.35 | 300 |
| 11:03 AM | $235.50 | Up $0.06 | $235.60 | $235.40 | 400 |
| 11:03 AM | $235.50 | Up $0.00 | $235.60 | $235.40 | 0 |
| 11:01 AM | $235.44 | Up $0.41 | $235.44 | $235.32 | 300 |
| 11:01 AM | $235.44 | Up $0.00 | $235.44 | $235.32 | 0 |
| 11:00 AM | $235.03 | Up $0.03 | $235.03 | $235.02 | 200 |
| 10:59 AM | $235.00 | Down $ -0.03 | $235.00 | $235.00 | 100 |
| 10:58 AM | $235.03 | Down $ -0.21 | $235.09 | $235.03 | 500 |
| 10:57 AM | $235.24 | Up $0.18 | $235.24 | $235.14 | 300 |
| 10:56 AM | $235.06 | Down $ -0.03 | $235.06 | $235.06 | 100 |
| 10:55 AM | $235.09 | Up $0.19 | $235.09 | $235.09 | 100 |
| 10:54 AM | $234.90 | Down $ -0.23 | $234.90 | $234.79 | 200 |
| 10:53 AM | $235.13 | Down $ -0.35 | $235.26 | $234.97 | 1,800 |
| 10:52 AM | $235.48 | Up $0.00 | $235.48 | $235.35 | 200 |
| 10:51 AM | $235.48 | Up $0.21 | $235.48 | $235.30 | 300 |
| 10:50 AM | $235.27 | Up $0.07 | $235.71 | $235.27 | 1,700 |
| 10:49 AM | $235.20 | Down $ -0.27 | $235.29 | $235.20 | 300 |
| 10:48 AM | $235.47 | Up $0.13 | $235.47 | $235.47 | 100 |
| 10:47 AM | $235.34 | Down $ -0.32 | $235.34 | $235.34 | 100 |
| 10:46 AM | $235.66 | Down $ -0.14 | $235.78 | $235.66 | 300 |
| 10:45 AM | $235.80 | Up $0.54 | $235.80 | $235.63 | 400 |
| 10:44 AM | $235.26 | Down $ -0.30 | $235.89 | $235.26 | 700 |
| 10:43 AM | $235.56 | Down $ -0.51 | $235.97 | $235.37 | 2,000 |
| 10:41 AM | $236.07 | Down $ -0.18 | $236.07 | $235.90 | 1,200 |
| 10:41 AM | $236.07 | Up $0.00 | $236.07 | $235.90 | 0 |
| 10:40 AM | $236.25 | Up $0.20 | $236.25 | $236.05 | 1,800 |
| 10:39 AM | $236.05 | Down $ -0.19 | $236.12 | $236.05 | 500 |
| 10:38 AM | $236.24 | Down $ -0.06 | $236.29 | $236.19 | 500 |
| 10:36 AM | $236.30 | Up $0.14 | $236.46 | $236.18 | 900 |
| 10:36 AM | $236.30 | Up $0.00 | $236.46 | $236.18 | 0 |
| 10:34 AM | $236.16 | Up $0.45 | $236.16 | $235.91 | 1,100 |
| 10:34 AM | $236.16 | Up $0.00 | $236.16 | $235.91 | 0 |
| 10:33 AM | $235.71 | Down $ -0.19 | $235.73 | $235.71 | 700 |
| 10:32 AM | $235.90 | Up $0.21 | $235.90 | $235.90 | 200 |
| 10:31 AM | $235.69 | Up $0.05 | $236.00 | $235.69 | 1,300 |
| 10:30 AM | $235.64 | Up $0.22 | $235.64 | $235.31 | 1,400 |
| 10:29 AM | $235.42 | Down $ -0.07 | $235.65 | $235.32 | 800 |
| 10:28 AM | $235.49 | Up $0.15 | $235.49 | $235.49 | 100 |
| 10:27 AM | $235.34 | Down $ -0.32 | $235.67 | $235.34 | 400 |
| 10:26 AM | $235.66 | Down $ -0.13 | $235.66 | $235.66 | 100 |
| 10:25 AM | $235.79 | Up $0.17 | $235.79 | $235.33 | 1,700 |
| 10:24 AM | $235.62 | Up $0.14 | $235.62 | $235.53 | 700 |
| 10:23 AM | $235.48 | Up $0.57 | $235.48 | $235.07 | 900 |
| 10:22 AM | $234.91 | Down $ -0.06 | $235.07 | $234.87 | 800 |
| 10:21 AM | $234.97 | Down $ -0.30 | $235.38 | $234.96 | 900 |
| 10:19 AM | $235.27 | Down $ -0.01 | $235.53 | $235.09 | 1,900 |
| 10:19 AM | $235.27 | Up $0.00 | $235.53 | $235.09 | 0 |
| 10:18 AM | $235.28 | Up $0.14 | $235.28 | $235.14 | 400 |
| 10:17 AM | $235.14 | Up $0.60 | $235.14 | $234.86 | 1,200 |
| 10:16 AM | $234.54 | Up $0.28 | $234.54 | $234.52 | 900 |
| 10:15 AM | $234.26 | Up $0.15 | $234.50 | $234.26 | 1,300 |
| 10:14 AM | $234.11 | Up $0.28 | $234.11 | $233.83 | 600 |
| 10:13 AM | $233.83 | Up $0.43 | $233.83 | $233.56 | 300 |
| 10:12 AM | $233.40 | Down $ -0.57 | $233.63 | $233.40 | 1,000 |
| 10:11 AM | $233.97 | Up $0.03 | $233.97 | $233.71 | 600 |
| 10:10 AM | $233.94 | Up $0.58 | $233.94 | $233.30 | 1,100 |
| 10:09 AM | $233.36 | Up $0.02 | $233.37 | $233.26 | 400 |
| 10:08 AM | $233.34 | Up $0.60 | $233.34 | $232.61 | 1,100 |
| 10:07 AM | $232.74 | Down $ -0.36 | $232.91 | $232.74 | 300 |
| 10:06 AM | $233.10 | Up $0.08 | $233.10 | $233.10 | 300 |
| 10:05 AM | $233.02 | Up $0.24 | $233.02 | $232.79 | 700 |
| 10:04 AM | $232.78 | Down $ -0.40 | $232.93 | $232.78 | 400 |
| 10:03 AM | $233.18 | Up $0.38 | $233.18 | $233.00 | 400 |
| 10:02 AM | $232.80 | Up $0.54 | $232.88 | $232.48 | 1,200 |
| 10:01 AM | $232.26 | Down $ -0.51 | $233.00 | $232.26 | 1,500 |
| 10:00 AM | $232.77 | Up $0.53 | $232.84 | $232.31 | 1,400 |
| 09:59 AM | $232.24 | Up $0.67 | $232.24 | $231.76 | 400 |
| 09:58 AM | $231.57 | Up $0.17 | $231.82 | $231.55 | 800 |
| 09:57 AM | $231.40 | Down $ -0.24 | $231.93 | $231.40 | 1,900 |
| 09:56 AM | $231.64 | Up $0.45 | $231.64 | $231.51 | 500 |
| 09:55 AM | $231.19 | Up $0.41 | $231.19 | $230.86 | 500 |
| 09:54 AM | $230.78 | Down $ -0.19 | $231.00 | $230.36 | 2,400 |
| 09:53 AM | $230.97 | Down $ -0.47 | $230.97 | $230.97 | 100 |
| 09:52 AM | $231.44 | Up $0.09 | $231.46 | $230.80 | 4,000 |
| 09:51 AM | $231.35 | Down $ -0.09 | $231.60 | $231.22 | 900 |
| 09:50 AM | $231.44 | Down $ -0.63 | $231.93 | $231.16 | 1,800 |
| 09:49 AM | $232.07 | Up $0.25 | $232.16 | $231.70 | 900 |
| 09:48 AM | $231.82 | Down $ -0.92 | $232.91 | $231.82 | 3,200 |
| 09:47 AM | $232.74 | Down $ -0.20 | $232.74 | $232.74 | 200 |
| 09:46 AM | $232.94 | Up $0.67 | $232.94 | $232.64 | 300 |
| 09:45 AM | $232.27 | Up $0.28 | $232.75 | $232.27 | 900 |
| 09:44 AM | $231.99 | Down $ -0.01 | $232.23 | $231.54 | 1,300 |
| 09:43 AM | $232.00 | Down $ -0.56 | $232.50 | $232.00 | 2,400 |
| 09:42 AM | $232.56 | Down $ -0.72 | $232.85 | $232.45 | 1,500 |
| 09:41 AM | $233.28 | Down $ -0.01 | $233.28 | $232.85 | 700 |
| 09:40 AM | $233.29 | Down $ -0.32 | $233.48 | $233.12 | 800 |
| 09:39 AM | $233.61 | Down $ -0.23 | $234.20 | $233.30 | 1,900 |
| 09:38 AM | $233.84 | Up $0.17 | $233.97 | $233.39 | 1,100 |
| 09:37 AM | $233.67 | Up $0.70 | $233.67 | $233.12 | 500 |
| 09:36 AM | $232.97 | Down $ -0.03 | $233.12 | $232.58 | 1,400 |
| 09:35 AM | $233.00 | Down $ -0.50 | $233.01 | $233.00 | 500 |
| 09:34 AM | $233.50 | Down $ -0.56 | $234.05 | $233.50 | 800 |
| 09:33 AM | $234.06 | Down $ -0.48 | $235.09 | $233.50 | 2,400 |
| 09:32 AM | $234.54 | Up $0.24 | $234.55 | $234.30 | 1,500 |
| 09:31 AM | $234.30 | Up $0.85 | $234.68 | $233.38 | 1,300 |
| 09:30 AM | $233.45 | Down $ -0.94 | $235.03 | $232.99 | 4,100 |
| Previous close | $234.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-02-2019 | $236.05 | $234.61 | $236.68 | $233.92 | 110,700 |
| 14-02-2019 | $234.39 | $233.36 | $235.51 | $231.50 | 136,400 |
| 13-02-2019 | $227.53 | $227.50 | $228.84 | $226.40 | 104,900 |
| 12-02-2019 | $232.37 | $220.83 | $232.93 | $220.64 | 165,600 |
| 11-02-2019 | $229.83 | $238.04 | $239.50 | $229.83 | 170,000 |
| 08-02-2019 | $233.30 | $231.65 | $234.69 | $230.45 | 135,800 |
| 07-02-2019 | $228.72 | $228.44 | $230.28 | $227.87 | 107,500 |
| 06-02-2019 | $229.12 | $228.23 | $229.76 | $228.08 | 87,800 |
| 05-02-2019 | $227.95 | $230.20 | $230.91 | $227.56 | 78,800 |
| 04-02-2019 | $227.61 | $228.74 | $229.37 | $227.27 | 82,200 |
| 01-02-2019 | $223.25 | $222.00 | $223.76 | $221.52 | 92,500 |
| 31-01-2019 | $221.18 | $220.73 | $222.83 | $219.50 | 204,520 |
| 30-01-2019 | $213.62 | $211.32 | $214.04 | $210.71 | 105,000 |
| 29-01-2019 | $208.61 | $207.01 | $209.34 | $206.12 | 107,800 |
| 28-01-2019 | $211.31 | $210.74 | $213.03 | $210.20 | 77,300 |
| 25-01-2019 | $215.46 | $214.51 | $216.37 | $214.19 | 136,400 |
| 24-01-2019 | $211.50 | $209.99 | $211.62 | $209.76 | 70,500 |
| 23-01-2019 | $209.19 | $206.76 | $210.00 | $206.65 | 68,400 |
| 22-01-2019 | $208.87 | $208.60 | $209.44 | $206.50 | 95,900 |
| 21-01-2019 | $210.19 | $210.85 | $210.85 | $208.04 | 43,500 |
| 18-01-2019 | $210.55 | $212.00 | $212.33 | $209.88 | 134,100 |
| 17-01-2019 | $209.68 | $211.64 | $212.60 | $209.04 | 112,500 |
| 16-01-2019 | $209.11 | $206.43 | $210.24 | $206.17 | 171,300 |
| 15-01-2019 | $204.72 | $204.55 | $205.00 | $203.50 | 145,700 |
| 14-01-2019 | $197.70 | $197.04 | $199.00 | $196.81 | 113,300 |
| 11-01-2019 | $198.13 | $196.85 | $198.69 | $196.85 | 73,500 |
| 10-01-2019 | $195.96 | $195.48 | $196.45 | $193.25 | 90,600 |
| 09-01-2019 | $196.36 | $198.17 | $198.67 | $196.30 | 131,600 |
| 08-01-2019 | $193.21 | $195.35 | $196.00 | $192.10 | 127,800 |
| 07-01-2019 | $191.91 | $192.60 | $193.90 | $190.82 | 160,300 |
Graphs are not available, please refer to the detailed table