Print

Quotes and Market Data

Find a quote

SHOPIFY INC

156.49 Up 2.50 (1.60 %)

Delayed : 2025/07/10 04:00:09

  • Previous close $153.99
  • Opening $155.09
  • Price Ask $156.30
  • Price Bid $156.30
  • Size Bid 14
  • Size Ask 10
  • Today High $157.35
  • Today Low $154.14
  • 52 Weeks High $183.53
  • 52 Weeks Low $72.36
  • Volume 1,671,875

Intraday history

Hour Last Change High Low Volume
04:00 PM $156.49 Up $0.00 $156.49 $156.49 380,200
03:59 PM $156.49 Up $0.15 $156.50 $156.34 18,200
03:58 PM $156.34 Up $0.04 $156.35 $156.26 5,100
03:57 PM $156.30 Down $ -0.01 $156.36 $156.27 5,800
03:56 PM $156.31 Down $ -0.17 $156.48 $156.25 10,200
03:55 PM $156.48 Up $0.11 $156.48 $156.33 12,600
03:54 PM $156.37 Up $0.18 $156.45 $156.14 12,700
03:53 PM $156.19 Down $ -0.01 $156.26 $156.13 7,700
03:52 PM $156.20 Up $0.09 $156.26 $156.12 8,500
03:51 PM $156.11 Down $ -0.14 $156.26 $156.11 6,700
03:50 PM $156.25 Down $ -0.42 $156.80 $156.25 10,800
03:49 PM $156.67 Up $0.22 $156.69 $156.45 7,200
03:48 PM $156.45 Up $0.06 $156.45 $156.39 2,000
03:47 PM $156.39 Up $0.01 $156.42 $156.38 1,400
03:46 PM $156.38 Up $0.04 $156.44 $156.34 5,300
03:45 PM $156.34 Down $ -0.08 $156.41 $156.34 3,400
03:44 PM $156.42 Down $ -0.01 $156.46 $156.41 4,500
03:43 PM $156.43 Down $ -0.02 $156.48 $156.43 5,600
03:42 PM $156.45 Down $ -0.05 $156.51 $156.45 3,300
03:41 PM $156.50 Up $0.11 $156.50 $156.41 5,300
03:40 PM $156.39 Down $ -0.02 $156.42 $156.37 2,700
03:39 PM $156.41 Up $0.09 $156.41 $156.32 6,800
03:38 PM $156.32 Down $ -0.09 $156.41 $156.32 2,000
03:37 PM $156.41 Up $0.07 $156.44 $156.37 3,100
03:36 PM $156.34 Down $ -0.15 $156.52 $156.34 5,700
03:35 PM $156.49 Down $ -0.01 $156.52 $156.43 2,200
03:34 PM $156.50 Down $ -0.16 $156.68 $156.50 3,100
03:33 PM $156.66 Down $ -0.13 $156.83 $156.66 3,300
03:32 PM $156.79 Up $0.13 $156.79 $156.65 1,200
03:31 PM $156.66 Down $ -0.12 $156.80 $156.63 1,800
03:30 PM $156.78 Up $0.17 $156.78 $156.59 2,200
03:29 PM $156.61 Up $0.03 $156.68 $156.60 2,800
03:28 PM $156.58 Up $0.00 $156.62 $156.54 3,800
03:27 PM $156.58 Down $ -0.05 $156.62 $156.53 2,300
03:26 PM $156.63 Down $ -0.16 $156.75 $156.60 2,500
03:25 PM $156.79 Down $ -0.01 $156.85 $156.76 3,400
03:24 PM $156.80 Up $0.00 $156.80 $156.75 1,000
03:23 PM $156.80 Down $ -0.11 $156.84 $156.80 1,100
03:22 PM $156.91 Down $ -0.05 $156.93 $156.88 800
03:21 PM $156.96 Up $0.03 $156.96 $156.89 900
03:20 PM $156.93 Down $ -0.02 $156.94 $156.84 1,600
03:19 PM $156.95 Up $0.06 $156.97 $156.91 1,600
03:18 PM $156.89 Down $ -0.03 $156.91 $156.85 2,000
03:17 PM $156.92 Down $ -0.05 $156.99 $156.88 5,100
03:16 PM $156.97 Up $0.05 $156.97 $156.89 1,700
03:15 PM $156.92 Down $ -0.23 $157.19 $156.92 2,600
03:14 PM $157.15 Up $0.01 $157.21 $157.13 2,500
03:13 PM $157.14 Down $ -0.01 $157.14 $157.14 100
03:12 PM $157.15 Down $ -0.09 $157.17 $157.15 1,000
03:11 PM $157.24 Up $0.02 $157.26 $157.18 500
03:10 PM $157.22 Up $0.08 $157.29 $157.17 3,600
03:09 PM $157.14 Up $0.01 $157.17 $157.12 1,700
03:08 PM $157.13 Down $ -0.06 $157.23 $157.13 2,600
03:07 PM $157.19 Down $ -0.04 $157.26 $157.15 2,700
03:06 PM $157.23 Up $0.03 $157.23 $157.19 900
03:05 PM $157.20 Down $ -0.15 $157.35 $157.20 1,200
03:04 PM $157.35 Up $0.09 $157.35 $157.24 800
03:03 PM $157.26 Up $0.07 $157.28 $157.17 1,300
03:02 PM $157.19 Down $ -0.03 $157.25 $157.19 1,300
03:01 PM $157.22 Up $0.08 $157.22 $157.15 3,300
03:00 PM $157.14 Up $0.08 $157.14 $157.01 3,800
02:59 PM $157.06 Down $ -0.03 $157.08 $157.00 2,500
02:58 PM $157.09 Up $0.00 $157.10 $157.05 600
02:57 PM $157.09 Up $0.11 $157.13 $156.96 10,200
02:56 PM $156.98 Up $0.04 $156.98 $156.95 1,000
02:55 PM $156.94 Up $0.00 $156.94 $156.93 1,300
02:54 PM $156.94 Up $0.03 $156.95 $156.89 3,800
02:53 PM $156.91 Down $ -0.03 $156.93 $156.91 500
02:52 PM $156.94 Up $0.11 $156.94 $156.87 700
02:51 PM $156.83 Up $0.03 $156.87 $156.83 900
02:50 PM $156.80 Up $0.00 $156.80 $156.80 200
02:49 PM $156.80 Up $0.07 $156.80 $156.77 1,000
02:48 PM $156.73 Up $0.00 $156.79 $156.73 700
02:47 PM $156.73 Down $ -0.13 $156.74 $156.69 400
02:46 PM $156.86 Up $0.01 $156.97 $156.81 5,600
02:45 PM $156.85 Up $0.14 $156.85 $156.70 4,600
02:44 PM $156.71 Up $0.05 $156.71 $156.69 600
02:43 PM $156.67 Down $ -0.05 $156.68 $156.65 1,700
02:42 PM $156.71 Up $0.10 $156.76 $156.66 2,000
02:41 PM $156.61 Up $0.08 $156.62 $156.50 2,900
02:40 PM $156.53 Down $ -0.09 $156.75 $156.53 3,500
02:39 PM $156.62 Down $ -0.10 $156.72 $156.62 1,300
02:38 PM $156.72 Up $0.07 $156.72 $156.60 3,100
02:37 PM $156.65 Up $0.06 $156.65 $156.63 500
02:36 PM $156.59 Down $ -0.04 $156.66 $156.58 1,300
02:35 PM $156.63 Up $0.08 $156.63 $156.56 6,000
02:34 PM $156.55 Up $0.03 $156.55 $156.48 1,800
02:33 PM $156.52 Up $0.14 $156.55 $156.37 4,900
02:32 PM $156.38 Up $0.03 $156.38 $156.38 300
02:31 PM $156.36 Up $0.03 $156.36 $156.22 3,100
02:30 PM $156.32 Down $ -0.08 $156.43 $156.32 2,400
02:29 PM $156.40 Down $ -0.01 $156.40 $156.40 400
02:28 PM $156.41 Up $0.08 $156.41 $156.32 1,000
02:27 PM $156.33 Up $0.08 $156.34 $156.19 2,800
02:26 PM $156.25 Down $ -0.03 $156.25 $156.20 700
02:25 PM $156.28 Down $ -0.10 $156.39 $156.26 1,600
02:24 PM $156.38 Down $ -0.07 $156.42 $156.38 1,200
02:23 PM $156.45 Up $0.03 $156.46 $156.44 1,000
02:22 PM $156.42 Down $ -0.01 $156.49 $156.42 1,400
02:21 PM $156.43 Up $0.02 $156.43 $156.36 900
02:20 PM $156.41 Down $ -0.14 $156.47 $156.41 1,700
02:19 PM $156.55 Down $ -0.01 $156.55 $156.50 1,200
02:18 PM $156.56 Up $0.07 $156.56 $156.55 500
02:17 PM $156.49 Up $0.06 $156.49 $156.44 400
02:16 PM $156.43 Down $ -0.11 $156.54 $156.41 1,100
02:15 PM $156.54 Down $ -0.12 $156.68 $156.54 1,700
02:14 PM $156.66 Up $0.04 $156.68 $156.65 1,000
02:13 PM $156.62 Up $0.02 $156.65 $156.60 1,100
02:12 PM $156.60 Up $0.04 $156.61 $156.56 1,600
02:11 PM $156.56 Up $0.01 $156.62 $156.56 1,300
02:10 PM $156.55 Down $ -0.01 $156.55 $156.50 600
02:09 PM $156.56 Down $ -0.06 $156.67 $156.55 1,400
02:08 PM $156.62 Down $ -0.11 $156.70 $156.62 1,200
02:07 PM $156.73 Up $0.23 $156.80 $156.56 5,200
02:06 PM $156.50 Up $0.12 $156.50 $156.41 2,600
02:05 PM $156.38 Down $ -0.07 $156.47 $156.33 1,900
02:04 PM $156.45 Up $0.13 $156.45 $156.30 2,700
02:03 PM $156.32 Up $0.12 $156.32 $156.22 900
02:02 PM $156.20 Up $0.13 $156.20 $156.00 2,400
02:01 PM $156.07 Down $ -0.05 $156.13 $156.07 1,400
02:00 PM $156.12 Down $ -0.04 $156.29 $156.09 2,600
01:59 PM $156.16 Down $ -0.02 $156.20 $156.15 800
01:58 PM $156.18 Up $0.15 $156.18 $156.08 300
01:57 PM $156.03 Up $0.17 $156.03 $155.93 600
01:56 PM $155.86 Down $ -0.05 $155.97 $155.80 2,300
01:55 PM $155.91 Up $0.11 $155.91 $155.82 400
01:54 PM $155.80 Down $ -0.20 $155.89 $155.75 500
01:53 PM $156.00 Down $ -0.01 $156.01 $155.85 3,200
01:52 PM $156.01 Up $0.01 $156.04 $156.00 900
01:51 PM $156.00 Up $0.00 $156.05 $155.96 1,300
01:50 PM $156.00 Up $0.05 $156.02 $155.92 3,300
01:49 PM $155.95 Up $0.03 $155.98 $155.80 2,800
01:48 PM $155.92 Down $ -0.28 $156.36 $155.91 4,900
01:47 PM $156.20 Down $ -0.12 $156.25 $156.06 4,100
01:46 PM $156.32 Down $ -0.27 $156.63 $155.95 14,400
01:45 PM $156.59 Down $ -0.01 $156.65 $156.59 300
01:44 PM $156.60 Up $0.04 $156.60 $156.51 1,400
01:43 PM $156.56 Down $ -0.06 $156.62 $156.56 1,500
01:42 PM $156.62 Up $0.08 $156.62 $156.53 1,300
01:41 PM $156.54 Down $ -0.10 $156.60 $156.54 1,100
01:40 PM $156.64 Up $0.04 $156.64 $156.56 2,200
01:39 PM $156.60 Down $ -0.04 $156.67 $156.59 1,700
01:38 PM $156.64 Up $0.08 $156.64 $156.58 600
01:37 PM $156.56 Down $ -0.06 $156.59 $156.55 1,500
01:36 PM $156.62 Up $0.06 $156.69 $156.54 2,400
01:35 PM $156.56 Up $0.05 $156.61 $156.55 1,700
01:34 PM $156.51 Down $ -0.05 $156.57 $156.51 1,600
01:33 PM $156.56 Up $0.19 $156.56 $156.40 6,000
01:32 PM $156.37 Up $0.07 $156.45 $156.34 2,400
01:31 PM $156.30 Up $0.00 $156.30 $156.30 100
01:30 PM $156.30 Down $ -0.01 $156.33 $156.26 700
01:29 PM $156.31 Up $0.04 $156.35 $156.30 1,400
01:28 PM $156.27 Down $ -0.04 $156.31 $156.23 1,500
01:27 PM $156.31 Down $ -0.04 $156.36 $156.31 900
01:26 PM $156.35 Up $0.03 $156.36 $156.25 3,800
01:25 PM $156.32 Down $ -0.03 $156.38 $156.32 600
01:24 PM $156.35 Up $0.12 $156.35 $156.23 600
01:23 PM $156.23 Down $ -0.09 $156.25 $156.23 600
01:22 PM $156.32 Down $ -0.01 $156.32 $156.32 100
01:21 PM $156.33 Up $0.05 $156.33 $156.24 500
01:20 PM $156.28 Down $ -0.13 $156.40 $156.17 1,800
01:19 PM $156.41 Down $ -0.01 $156.45 $156.41 600
01:18 PM $156.42 Up $0.02 $156.46 $156.35 1,800
01:17 PM $156.40 Up $0.00 $156.47 $156.40 2,100
01:16 PM $156.40 Up $0.10 $156.40 $156.29 2,100
01:15 PM $156.30 Up $0.18 $156.30 $156.15 1,800
01:14 PM $156.12 Up $0.02 $156.17 $156.10 1,400
01:13 PM $156.10 Down $ -0.07 $156.19 $156.09 1,200
01:12 PM $156.17 Up $0.01 $156.20 $156.14 1,300
01:11 PM $156.16 Down $ -0.02 $156.26 $156.15 3,700
01:10 PM $156.18 Up $0.11 $156.18 $156.11 1,700
01:09 PM $156.07 Up $0.07 $156.10 $155.99 3,100
01:08 PM $156.00 Down $ -0.03 $156.07 $156.00 600
01:07 PM $156.03 Up $0.06 $156.03 $155.98 700
01:06 PM $155.97 Down $ -0.02 $156.07 $155.97 1,300
01:05 PM $155.99 Up $0.15 $155.99 $155.87 600
01:04 PM $155.84 Down $ -0.08 $155.89 $155.84 1,200
01:03 PM $155.92 Up $0.04 $155.92 $155.80 2,000
01:02 PM $155.88 Up $0.20 $155.88 $155.78 2,900
01:01 PM $155.68 Down $ -0.14 $155.87 $155.68 2,800
01:00 PM $155.82 Down $ -0.01 $155.88 $155.80 1,600
12:59 PM $155.83 Down $ -0.19 $156.02 $155.83 4,900
12:58 PM $156.02 Down $ -0.05 $156.09 $156.02 800
12:57 PM $156.07 Down $ -0.12 $156.15 $156.07 400
12:56 PM $156.19 Down $ -0.08 $156.24 $156.19 900
12:55 PM $156.27 Down $ -0.03 $156.29 $156.22 500
12:54 PM $156.30 Down $ -0.06 $156.37 $156.30 800
12:53 PM $156.36 Down $ -0.05 $156.37 $156.31 800
12:52 PM $156.41 Up $0.07 $156.41 $156.26 2,900
12:51 PM $156.34 Up $0.02 $156.34 $156.30 1,100
12:50 PM $156.32 Up $0.09 $156.32 $156.22 1,300
12:49 PM $156.23 Down $ -0.16 $156.43 $156.22 1,600
12:48 PM $156.39 Up $0.00 $156.44 $156.36 1,100
12:47 PM $156.39 Down $ -0.09 $156.48 $156.36 1,600
12:46 PM $156.48 Up $0.38 $156.48 $156.13 7,400
12:45 PM $156.10 Down $ -0.03 $156.19 $156.10 1,500
12:44 PM $156.13 Up $0.02 $156.13 $156.10 400
12:43 PM $156.11 Up $0.03 $156.14 $156.07 1,900
12:42 PM $156.08 Down $ -0.09 $156.13 $156.04 2,100
12:41 PM $156.17 Up $0.10 $156.19 $156.12 500
12:40 PM $156.07 Up $0.09 $156.07 $155.94 2,100
12:39 PM $155.98 Down $ -0.21 $156.16 $155.98 700
12:38 PM $156.19 Up $0.06 $156.27 $156.13 8,900
12:37 PM $156.13 Up $0.08 $156.14 $156.06 3,900
12:36 PM $156.05 Up $0.06 $156.15 $155.95 5,000
12:35 PM $155.99 Up $0.11 $156.00 $155.96 3,700
12:34 PM $155.88 Down $ -0.05 $155.95 $155.88 1,600
12:33 PM $155.93 Up $0.08 $155.93 $155.93 100
12:32 PM $155.85 Down $ -0.04 $155.90 $155.85 700
12:31 PM $155.89 Up $0.03 $155.91 $155.86 2,500
12:30 PM $155.86 Up $0.08 $155.86 $155.81 800
12:29 PM $155.78 Up $0.01 $155.78 $155.78 100
12:28 PM $155.77 Down $ -0.09 $155.81 $155.77 400
12:27 PM $155.86 Up $0.00 $155.88 $155.77 1,400
12:26 PM $155.86 Up $0.03 $155.86 $155.82 900
12:25 PM $155.83 Down $ -0.06 $155.87 $155.68 1,600
12:24 PM $155.90 Up $0.02 $155.98 $155.87 4,700
12:23 PM $155.88 Up $0.01 $155.88 $155.82 900
12:22 PM $155.87 Up $0.11 $155.87 $155.70 1,000
12:21 PM $155.76 Down $ -0.16 $155.87 $155.69 2,700
12:20 PM $155.92 Up $0.12 $155.98 $155.81 2,900
12:19 PM $155.80 Up $0.09 $155.80 $155.71 400
12:18 PM $155.71 Up $0.12 $155.71 $155.59 1,200
12:17 PM $155.59 Up $0.35 $155.59 $155.32 1,800
12:16 PM $155.24 Down $ -0.13 $155.36 $155.24 1,100
12:15 PM $155.37 Up $0.08 $155.38 $155.37 300
12:14 PM $155.29 Up $0.01 $155.30 $155.29 500
12:13 PM $155.28 Down $ -0.13 $155.44 $155.21 1,300
12:12 PM $155.41 Down $ -0.08 $155.52 $155.41 900
12:11 PM $155.49 Down $ -0.01 $155.52 $155.44 1,800
12:10 PM $155.50 Down $ -0.06 $155.57 $155.50 400
12:09 PM $155.57 Up $0.13 $155.59 $155.47 700
12:08 PM $155.44 Down $ -0.09 $155.55 $155.44 2,100
12:07 PM $155.53 Down $ -0.35 $155.81 $155.53 1,200
12:06 PM $155.88 Up $0.14 $155.89 $155.81 1,000
12:05 PM $155.74 Up $0.05 $155.80 $155.68 2,000
12:04 PM $155.69 Down $ -0.02 $155.75 $155.69 600
12:03 PM $155.71 Up $0.21 $155.74 $155.58 3,800
12:02 PM $155.50 Up $0.13 $155.53 $155.33 2,000
12:01 PM $155.37 Up $0.09 $155.37 $155.00 3,900
12:00 PM $155.28 Up $0.08 $155.28 $155.21 500
11:59 AM $155.20 Down $ -0.09 $155.20 $155.19 400
11:58 AM $155.29 Up $0.18 $155.29 $155.13 1,000
11:57 AM $155.11 Up $0.01 $155.11 $155.08 300
11:56 AM $155.10 Down $ -0.05 $155.20 $155.10 800
11:55 AM $155.15 Up $0.13 $155.15 $155.07 400
11:54 AM $155.02 Up $0.06 $155.02 $154.98 500
11:53 AM $154.96 Down $ -0.04 $155.03 $154.96 1,300
11:52 AM $155.00 Down $ -0.13 $155.10 $155.00 1,100
11:51 AM $155.13 Down $ -0.10 $155.20 $155.13 700
11:50 AM $155.23 Down $ -0.10 $155.25 $155.23 600
11:49 AM $155.33 Down $ -0.06 $155.39 $155.30 600
11:48 AM $155.39 Down $ -0.09 $155.43 $155.39 700
11:47 AM $155.48 Up $0.00 $155.48 $155.48 100
11:46 AM $155.48 Down $ -0.03 $155.48 $155.45 600
11:45 AM $155.51 Up $0.03 $155.52 $155.46 600
11:44 AM $155.48 Up $0.01 $155.48 $155.48 100
11:43 AM $155.46 Down $ -0.10 $155.47 $155.46 300
11:42 AM $155.56 Up $0.01 $155.56 $155.50 700
11:41 AM $155.55 Up $0.08 $155.60 $155.48 7,000
11:39 AM $155.47 Up $0.30 $155.53 $155.25 700
11:39 AM $155.47 Up $0.00 $155.53 $155.25 0
11:38 AM $155.17 Down $ -0.24 $155.43 $155.04 2,400
11:37 AM $155.41 Down $ -0.01 $155.43 $155.34 1,200
11:36 AM $155.42 Down $ -0.10 $155.49 $155.42 1,600
11:35 AM $155.52 Up $0.12 $155.53 $155.50 700
11:34 AM $155.41 Down $0.00 $155.50 $155.40 1,400
11:33 AM $155.41 Down $ -0.05 $155.45 $155.35 1,000
11:32 AM $155.46 Down $ -0.02 $155.56 $155.46 900
11:31 AM $155.48 Up $0.07 $155.48 $155.45 800
11:30 AM $155.41 Down $ -0.04 $155.43 $155.33 1,700
11:29 AM $155.45 Up $0.05 $155.50 $155.41 1,600
11:28 AM $155.40 Down $ -0.05 $155.42 $155.36 1,300
11:27 AM $155.45 Up $0.04 $155.47 $155.44 1,000
11:26 AM $155.41 Down $ -0.03 $155.45 $155.30 2,400
11:25 AM $155.44 Up $0.14 $155.44 $155.33 900
11:24 AM $155.30 Up $0.05 $155.32 $155.25 5,600
11:23 AM $155.25 Up $0.02 $155.25 $155.20 800
11:22 AM $155.23 Up $0.20 $155.23 $155.08 2,000
11:21 AM $155.03 Up $0.08 $155.09 $154.99 1,000
11:20 AM $154.95 Up $0.05 $155.04 $154.94 2,000
11:19 AM $154.90 Up $0.12 $154.90 $154.79 1,500
11:18 AM $154.78 Up $0.02 $154.81 $154.77 700
11:17 AM $154.76 Up $0.12 $154.76 $154.62 1,100
11:16 AM $154.64 Down $ -0.12 $154.78 $154.64 1,200
11:15 AM $154.76 Up $0.12 $154.83 $154.73 2,200
11:14 AM $154.64 Down $ -0.13 $154.71 $154.64 800
11:13 AM $154.77 Down $ -0.03 $154.82 $154.77 500
11:12 AM $154.80 Down $ -0.02 $154.84 $154.80 200
11:11 AM $154.82 Up $0.12 $154.82 $154.68 1,000
11:10 AM $154.70 Down $ -0.11 $154.77 $154.66 1,700
11:09 AM $154.81 Up $0.02 $154.82 $154.79 500
11:08 AM $154.79 Up $0.09 $154.79 $154.69 700
11:07 AM $154.70 Up $0.00 $154.76 $154.65 700
11:06 AM $154.70 Down $ -0.08 $154.77 $154.70 1,200
11:05 AM $154.78 Down $ -0.04 $154.88 $154.78 1,000
11:04 AM $154.82 Down $0.00 $154.83 $154.82 300
11:03 AM $154.83 Up $0.16 $154.93 $154.82 1,000
11:02 AM $154.67 Down $ -0.09 $154.72 $154.62 700
11:01 AM $154.76 Down $ -0.02 $154.81 $154.76 500
11:00 AM $154.78 Up $0.22 $154.78 $154.49 1,900
10:59 AM $154.56 Up $0.07 $154.56 $154.38 1,700
10:58 AM $154.49 Down $ -0.01 $154.63 $154.49 1,900
10:57 AM $154.50 Down $ -0.18 $154.72 $154.48 2,500
10:56 AM $154.68 Up $0.07 $154.68 $154.53 800
10:55 AM $154.61 Up $0.05 $154.66 $154.54 900
10:54 AM $154.56 Down $ -0.19 $154.70 $154.56 600
10:53 AM $154.75 Up $0.25 $154.75 $154.67 700
10:52 AM $154.50 Down $ -0.06 $154.63 $154.49 1,800
10:51 AM $154.56 Up $0.12 $154.56 $154.42 1,200
10:50 AM $154.44 Down $ -0.23 $154.62 $154.35 6,600
10:49 AM $154.67 Up $0.07 $154.67 $154.55 1,300
10:48 AM $154.60 Down $ -0.12 $154.76 $154.60 5,400
10:47 AM $154.72 Down $ -0.38 $155.05 $154.72 1,200
10:46 AM $155.10 Up $0.10 $155.24 $155.10 1,200
10:45 AM $155.00 Up $0.14 $155.00 $154.85 1,100
10:44 AM $154.86 Up $0.00 $154.91 $154.84 900
10:43 AM $154.86 Down $ -0.03 $154.94 $154.80 1,500
10:42 AM $154.89 Up $0.07 $154.96 $154.76 1,900
10:41 AM $154.82 Down $ -0.23 $154.90 $154.80 900
10:40 AM $155.05 Up $0.14 $155.14 $154.91 3,900
10:39 AM $154.91 Up $0.11 $154.91 $154.86 400
10:38 AM $154.80 Down $ -0.07 $154.80 $154.70 1,200
10:37 AM $154.87 Up $0.06 $155.00 $154.77 3,100
10:36 AM $154.81 Down $ -0.18 $154.96 $154.75 1,100
10:35 AM $154.99 Up $0.04 $155.06 $154.91 1,900
10:34 AM $154.95 Down $ -0.23 $155.11 $154.81 3,200
10:33 AM $155.18 Up $0.22 $155.18 $154.93 2,700
10:32 AM $154.96 Up $0.17 $154.96 $154.77 1,100
10:31 AM $154.79 Down $ -0.24 $154.95 $154.75 2,100
10:30 AM $155.03 Down $ -0.09 $155.13 $155.00 3,500
10:29 AM $155.12 Up $0.09 $155.13 $155.03 1,500
10:28 AM $155.03 Up $0.03 $155.03 $154.73 3,200
10:27 AM $155.00 Down $ -0.33 $155.30 $155.00 1,900
10:26 AM $155.33 Down $ -0.25 $155.58 $155.33 2,800
10:25 AM $155.58 Down $ -0.07 $155.67 $155.58 1,400
10:24 AM $155.65 Down $ -0.26 $155.91 $155.62 3,200
10:23 AM $155.91 Down $ -0.03 $155.96 $155.90 1,200
10:22 AM $155.94 Down $ -0.16 $156.07 $155.93 1,700
10:21 AM $156.10 Up $0.07 $156.15 $155.97 6,200
10:20 AM $156.03 Up $0.43 $156.03 $155.62 3,100
10:19 AM $155.60 Down $ -0.18 $155.74 $155.60 800
10:18 AM $155.78 Up $0.00 $155.78 $155.70 800
10:17 AM $155.78 Down $ -0.12 $155.87 $155.60 6,600
10:16 AM $155.90 Up $0.06 $155.90 $155.89 400
10:15 AM $155.84 Down $ -0.06 $155.95 $155.79 500
10:14 AM $155.90 Down $ -0.04 $155.92 $155.90 200
10:13 AM $155.94 Down $ -0.14 $156.06 $155.94 1,100
10:12 AM $156.08 Down $ -0.10 $156.18 $156.08 2,200
10:11 AM $156.18 Up $0.24 $156.18 $155.80 6,200
10:10 AM $155.94 Up $0.18 $155.94 $155.73 800
10:09 AM $155.76 Up $0.00 $155.77 $155.76 300
10:08 AM $155.76 Up $0.01 $155.76 $155.58 3,000
10:07 AM $155.75 Down $ -0.11 $155.84 $155.75 600
10:06 AM $155.86 Up $0.06 $155.86 $155.80 500
10:05 AM $155.80 Down $ -0.10 $156.00 $155.70 6,300
10:04 AM $155.90 Down $ -0.35 $156.27 $155.89 5,300
10:03 AM $156.25 Up $0.04 $156.25 $156.11 5,000
10:02 AM $156.21 Up $0.31 $156.25 $155.96 9,800
10:01 AM $155.90 Up $0.12 $155.96 $155.80 1,800
10:00 AM $155.78 Up $0.00 $155.93 $155.78 4,400
09:59 AM $155.78 Up $0.16 $155.91 $155.65 2,000
09:58 AM $155.62 Up $0.13 $155.68 $155.50 5,500
09:57 AM $155.49 Up $0.14 $155.50 $155.40 2,100
09:56 AM $155.35 Down $ -0.04 $155.50 $155.35 1,800
09:55 AM $155.39 Up $0.04 $155.53 $155.29 10,400
09:54 AM $155.35 Up $0.01 $155.35 $155.27 1,700
09:53 AM $155.34 Down $ -0.12 $155.46 $155.34 2,000
09:52 AM $155.46 Up $0.03 $155.46 $155.15 3,100
09:51 AM $155.43 Down $ -0.02 $155.43 $155.31 1,200
09:50 AM $155.45 Up $0.25 $155.45 $155.15 2,900
09:49 AM $155.20 Up $0.12 $155.21 $155.08 3,500
09:48 AM $155.08 Down $ -0.07 $155.18 $155.02 7,700
09:47 AM $155.15 Up $0.25 $155.15 $154.87 9,800
09:46 AM $154.90 Down $ -0.04 $154.90 $154.70 1,400
09:45 AM $154.94 Up $0.50 $154.94 $154.48 2,400
09:44 AM $154.44 Down $ -0.01 $154.45 $154.27 2,300
09:43 AM $154.45 Down $ -0.19 $154.65 $154.43 1,600
09:42 AM $154.64 Up $0.38 $154.65 $154.30 3,300
09:41 AM $154.26 Down $ -0.13 $154.50 $154.15 4,700
09:40 AM $154.39 Down $ -0.30 $154.69 $154.15 5,000
09:39 AM $154.69 Up $0.14 $154.69 $154.55 1,200
09:38 AM $154.55 Up $0.05 $154.75 $154.50 2,400
09:37 AM $154.50 Up $0.07 $154.57 $154.43 2,000
09:36 AM $154.43 Up $0.18 $154.43 $154.25 4,900
09:35 AM $154.25 Down $ -0.07 $154.60 $154.25 5,000
09:34 AM $154.32 Down $ -0.15 $154.65 $154.32 2,000
09:33 AM $154.47 Down $ -0.14 $154.50 $154.28 3,800
09:32 AM $154.61 Up $0.04 $154.66 $154.41 3,700
09:31 AM $154.57 Down $ -0.43 $155.03 $154.41 3,400
09:30 AM $155.00 Up $1.01 $155.19 $154.80 10,000
Previous close $153.99

One month history

Date Closing Opening High Low Volume
09-07-2025 $156.49 $155.11 $157.35 $155.00 1,191,000
08-07-2025 $153.99 $155.01 $155.52 $152.30 1,325,800
07-07-2025 $159.33 $158.93 $159.57 $157.50 1,044,300
04-07-2025 $158.26 $158.80 $158.86 $157.99 208,800
03-07-2025 $159.29 $158.11 $159.68 $157.70 563,900
02-07-2025 $155.96 $157.09 $157.73 $155.28 1,415,800
30-06-2025 $157.06 $158.40 $158.88 $156.54 1,125,200
27-06-2025 $155.73 $156.60 $157.20 $153.52 1,958,600
26-06-2025 $154.21 $151.06 $154.86 $150.74 2,014,100
25-06-2025 $156.17 $155.37 $156.62 $155.13 910,600
24-06-2025 $157.03 $157.14 $158.06 $156.48 989,100
23-06-2025 $150.99 $149.11 $151.15 $146.50 1,073,700
20-06-2025 $146.23 $146.99 $147.22 $145.15 1,914,200
19-06-2025 $143.70 $144.02 $144.35 $143.60 290,700
18-06-2025 $145.27 $146.41 $147.02 $144.30 1,343,800
17-06-2025 $145.38 $146.45 $147.10 $145.11 845,600
16-06-2025 $147.07 $146.99 $148.04 $146.57 881,200
13-06-2025 $143.18 $144.87 $145.20 $142.92 791,700
12-06-2025 $148.56 $150.12 $150.97 $148.13 1,006,200
11-06-2025 $156.00 $156.59 $160.25 $155.69 1,183,000
10-06-2025 $150.79 $148.65 $151.40 $147.96 1,140,600
09-06-2025 $147.55 $149.73 $150.67 $147.50 1,881,800
06-06-2025 $152.58 $152.66 $153.42 $151.41 1,126,500
05-06-2025 $143.53 $145.30 $145.40 $141.67 927,500
04-06-2025 $141.71 $141.88 $142.10 $140.77 919,000
03-06-2025 $144.14 $144.62 $146.12 $143.27 735,600
02-06-2025 $145.93 $145.21 $146.31 $144.66 640,500
30-05-2025 $146.64 $146.24 $147.80 $142.88 2,919,400
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
Graphs are not available, please refer to the detailed table
Back to top