Quotes and Market Data
Find a quote
SHOPIFY INC
131.12 Down -5.74 (-4.38 %)
Delayed : 2025/04/30 17:40:00
- Previous close $136.86
- Opening $133.16
- Price Ask $130.75
- Price Bid $130.75
- Size Bid 1
- Size Ask 6
- Today High $133.16
- Today Low $127.82
- 52 Weeks High $183.53
- 52 Weeks Low $72.36
- Volume 3,194,217
Fundamentals
- P/E Ratio : 61.16
- Earnings/Share : 13.89
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 169,776.89
- Shares Out (M) : 1,294.82
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $131.12 | Up $0.13 | $131.12 | $130.99 | 1,205,700 |
| 03:59 PM | $130.99 | Up $0.07 | $131.07 | $130.80 | 99,200 |
| 03:58 PM | $130.92 | Down $ -0.07 | $131.04 | $130.82 | 36,800 |
| 03:57 PM | $130.99 | Up $0.27 | $131.04 | $130.69 | 25,600 |
| 03:56 PM | $130.72 | Down $ -0.05 | $131.01 | $130.72 | 25,500 |
| 03:55 PM | $130.77 | Down $ -0.16 | $131.10 | $130.63 | 53,200 |
| 03:54 PM | $130.93 | Up $0.41 | $130.94 | $130.43 | 25,700 |
| 03:53 PM | $130.52 | Up $0.04 | $130.75 | $130.48 | 25,700 |
| 03:52 PM | $130.48 | Up $0.28 | $130.52 | $130.15 | 25,600 |
| 03:51 PM | $130.20 | Down $ -0.02 | $130.31 | $130.06 | 31,600 |
| 03:50 PM | $130.22 | Up $0.82 | $130.28 | $129.40 | 45,500 |
| 03:49 PM | $129.40 | Down $ -0.02 | $129.53 | $129.39 | 10,600 |
| 03:48 PM | $129.42 | Up $0.15 | $129.58 | $129.28 | 10,600 |
| 03:47 PM | $129.27 | Down $ -0.16 | $129.49 | $129.24 | 12,100 |
| 03:46 PM | $129.43 | Down $ -0.09 | $129.55 | $129.43 | 8,100 |
| 03:45 PM | $129.52 | Up $0.06 | $129.55 | $129.44 | 8,300 |
| 03:44 PM | $129.46 | Down $ -0.10 | $129.56 | $129.44 | 2,600 |
| 03:43 PM | $129.56 | Down $ -0.02 | $129.61 | $129.46 | 4,400 |
| 03:42 PM | $129.58 | Up $0.05 | $129.63 | $129.53 | 3,200 |
| 03:41 PM | $129.53 | Up $0.12 | $129.54 | $129.37 | 4,400 |
| 03:40 PM | $129.41 | Down $ -0.17 | $129.60 | $129.41 | 3,000 |
| 03:39 PM | $129.58 | Down $ -0.24 | $129.75 | $129.54 | 3,300 |
| 03:38 PM | $129.82 | Up $0.07 | $129.82 | $129.74 | 5,900 |
| 03:37 PM | $129.75 | Up $0.19 | $129.82 | $129.55 | 5,900 |
| 03:36 PM | $129.56 | Down $ -0.01 | $129.58 | $129.39 | 5,200 |
| 03:35 PM | $129.57 | Up $0.15 | $129.58 | $129.42 | 3,800 |
| 03:34 PM | $129.42 | Up $0.00 | $129.59 | $129.39 | 3,000 |
| 03:33 PM | $129.42 | Down $ -0.06 | $129.54 | $129.36 | 2,800 |
| 03:32 PM | $129.48 | Up $0.10 | $129.50 | $129.33 | 4,000 |
| 03:31 PM | $129.38 | Up $0.04 | $129.38 | $129.22 | 2,300 |
| 03:30 PM | $129.34 | Up $0.18 | $129.39 | $129.19 | 4,100 |
| 03:29 PM | $129.16 | Down $ -0.18 | $129.40 | $129.14 | 1,500 |
| 03:28 PM | $129.34 | Up $0.05 | $129.34 | $129.19 | 3,300 |
| 03:27 PM | $129.29 | Down $ -0.01 | $129.34 | $129.18 | 3,100 |
| 03:26 PM | $129.30 | Up $0.06 | $129.31 | $129.21 | 2,900 |
| 03:25 PM | $129.24 | Down $ -0.18 | $129.44 | $129.24 | 2,600 |
| 03:24 PM | $129.42 | Down $ -0.08 | $129.54 | $129.42 | 2,300 |
| 03:23 PM | $129.50 | Up $0.01 | $129.50 | $129.41 | 1,600 |
| 03:22 PM | $129.49 | Down $ -0.11 | $129.67 | $129.49 | 3,600 |
| 03:21 PM | $129.60 | Up $0.12 | $129.60 | $129.48 | 1,400 |
| 03:20 PM | $129.48 | Up $0.16 | $129.53 | $129.26 | 4,100 |
| 03:19 PM | $129.32 | Down $ -0.19 | $129.54 | $129.32 | 3,000 |
| 03:18 PM | $129.51 | Up $0.13 | $129.51 | $129.43 | 800 |
| 03:17 PM | $129.38 | Down $ -0.17 | $129.62 | $129.38 | 3,000 |
| 03:16 PM | $129.55 | Down $ -0.08 | $129.66 | $129.55 | 3,000 |
| 03:15 PM | $129.63 | Up $0.02 | $129.70 | $129.61 | 1,400 |
| 03:14 PM | $129.61 | Up $0.05 | $129.65 | $129.46 | 7,100 |
| 03:13 PM | $129.56 | Up $0.02 | $129.61 | $129.52 | 1,900 |
| 03:12 PM | $129.54 | Down $ -0.06 | $129.76 | $129.54 | 5,100 |
| 03:11 PM | $129.60 | Up $0.19 | $129.60 | $129.47 | 700 |
| 03:10 PM | $129.41 | Down $ -0.08 | $129.44 | $129.41 | 200 |
| 03:09 PM | $129.49 | Down $ -0.02 | $129.58 | $129.45 | 800 |
| 03:08 PM | $129.51 | Up $0.17 | $129.51 | $129.37 | 3,700 |
| 03:07 PM | $129.34 | Down $ -0.22 | $129.52 | $129.34 | 2,900 |
| 03:06 PM | $129.56 | Down $ -0.09 | $129.63 | $129.56 | 1,300 |
| 03:05 PM | $129.65 | Up $0.03 | $129.65 | $129.59 | 1,300 |
| 03:04 PM | $129.62 | Up $0.07 | $129.70 | $129.61 | 1,000 |
| 03:03 PM | $129.55 | Down $ -0.08 | $129.72 | $129.55 | 900 |
| 03:02 PM | $129.63 | Up $0.00 | $129.63 | $129.55 | 1,200 |
| 03:01 PM | $129.63 | Up $0.13 | $129.66 | $129.54 | 1,800 |
| 03:00 PM | $129.50 | Up $0.19 | $129.54 | $129.44 | 1,200 |
| 02:59 PM | $129.31 | Down $ -0.20 | $129.51 | $129.31 | 1,000 |
| 02:58 PM | $129.51 | Down $ -0.02 | $129.64 | $129.47 | 6,700 |
| 02:57 PM | $129.53 | Down $ -0.06 | $129.67 | $129.53 | 1,000 |
| 02:56 PM | $129.59 | Down $ -0.18 | $129.79 | $129.59 | 1,800 |
| 02:55 PM | $129.77 | Down $ -0.02 | $129.88 | $129.77 | 2,200 |
| 02:54 PM | $129.79 | Down $ -0.23 | $130.07 | $129.73 | 7,900 |
| 02:53 PM | $130.02 | Down $ -0.09 | $130.18 | $129.86 | 4,800 |
| 02:52 PM | $130.11 | Down $ -0.16 | $130.26 | $130.11 | 5,100 |
| 02:51 PM | $130.27 | Down $ -0.19 | $130.49 | $130.23 | 6,200 |
| 02:50 PM | $130.46 | Down $ -0.38 | $130.80 | $130.35 | 4,800 |
| 02:49 PM | $130.84 | Up $0.47 | $131.50 | $130.35 | 36,400 |
| 02:48 PM | $130.37 | Up $0.93 | $130.37 | $129.50 | 9,100 |
| 02:47 PM | $129.44 | Up $0.03 | $129.60 | $129.42 | 5,100 |
| 02:46 PM | $129.41 | Up $0.25 | $129.55 | $129.16 | 6,100 |
| 02:45 PM | $129.16 | Up $0.58 | $129.16 | $128.54 | 5,900 |
| 02:44 PM | $128.58 | Down $ -0.07 | $128.66 | $128.58 | 3,900 |
| 02:43 PM | $128.65 | Down $ -0.07 | $128.80 | $128.65 | 3,700 |
| 02:42 PM | $128.72 | Down $ -0.03 | $128.74 | $128.66 | 1,900 |
| 02:41 PM | $128.75 | Down $ -0.05 | $128.82 | $128.73 | 2,000 |
| 02:40 PM | $128.80 | Down $ -0.03 | $128.86 | $128.79 | 2,300 |
| 02:39 PM | $128.83 | Down $ -0.12 | $128.94 | $128.81 | 2,600 |
| 02:38 PM | $128.95 | Up $0.06 | $129.00 | $128.94 | 900 |
| 02:37 PM | $128.89 | Down $ -0.06 | $128.97 | $128.84 | 2,600 |
| 02:36 PM | $128.95 | Down $ -0.16 | $129.11 | $128.88 | 6,000 |
| 02:35 PM | $129.11 | Down $ -0.27 | $129.32 | $129.05 | 3,600 |
| 02:34 PM | $129.39 | Up $0.01 | $129.39 | $129.38 | 400 |
| 02:33 PM | $129.37 | Up $0.02 | $129.40 | $129.29 | 2,500 |
| 02:32 PM | $129.36 | Up $0.03 | $129.42 | $129.31 | 1,700 |
| 02:31 PM | $129.32 | Up $0.08 | $129.35 | $129.23 | 1,900 |
| 02:30 PM | $129.24 | Down $ -0.04 | $129.31 | $129.24 | 400 |
| 02:29 PM | $129.28 | Down $ -0.12 | $129.42 | $129.08 | 34,000 |
| 02:28 PM | $129.40 | Down $ -0.17 | $129.53 | $129.40 | 1,600 |
| 02:27 PM | $129.57 | Down $ -0.03 | $129.62 | $129.51 | 1,900 |
| 02:26 PM | $129.60 | Up $0.05 | $129.60 | $129.50 | 1,600 |
| 02:25 PM | $129.55 | Down $ -0.03 | $129.58 | $129.55 | 1,900 |
| 02:24 PM | $129.58 | Up $0.08 | $129.58 | $129.45 | 600 |
| 02:23 PM | $129.50 | Up $0.00 | $129.50 | $129.46 | 500 |
| 02:22 PM | $129.50 | Up $0.01 | $129.61 | $129.48 | 19,300 |
| 02:21 PM | $129.49 | Down $ -0.03 | $129.55 | $129.41 | 2,500 |
| 02:20 PM | $129.52 | Down $ -0.06 | $129.70 | $129.52 | 1,600 |
| 02:19 PM | $129.58 | Up $0.08 | $129.58 | $129.43 | 1,100 |
| 02:18 PM | $129.50 | Down $ -0.06 | $129.57 | $129.50 | 1,000 |
| 02:17 PM | $129.56 | Up $0.04 | $129.60 | $129.46 | 4,900 |
| 02:16 PM | $129.52 | Up $0.03 | $129.55 | $129.47 | 2,200 |
| 02:15 PM | $129.49 | Up $0.04 | $129.57 | $129.43 | 4,900 |
| 02:14 PM | $129.45 | Up $0.08 | $129.50 | $129.30 | 5,500 |
| 02:13 PM | $129.37 | Down $ -0.13 | $129.57 | $129.35 | 2,800 |
| 02:12 PM | $129.50 | Down $ -0.10 | $129.68 | $129.50 | 2,600 |
| 02:11 PM | $129.60 | Down $ -0.03 | $129.74 | $129.57 | 6,800 |
| 02:10 PM | $129.63 | Up $0.22 | $129.65 | $129.59 | 2,900 |
| 02:09 PM | $129.41 | Down $ -0.19 | $129.69 | $129.40 | 5,200 |
| 02:08 PM | $129.60 | Down $ -0.31 | $129.87 | $129.53 | 1,900 |
| 02:07 PM | $129.91 | Up $0.37 | $130.50 | $129.54 | 38,500 |
| 02:06 PM | $129.54 | Up $0.14 | $129.54 | $129.39 | 800 |
| 02:05 PM | $129.40 | Down $ -0.15 | $129.58 | $129.40 | 1,700 |
| 02:04 PM | $129.55 | Up $0.04 | $129.56 | $129.40 | 3,200 |
| 02:03 PM | $129.51 | Down $ -0.15 | $129.68 | $129.48 | 7,900 |
| 02:02 PM | $129.66 | Up $0.14 | $129.66 | $129.47 | 9,800 |
| 02:01 PM | $129.52 | Up $0.07 | $129.52 | $129.44 | 800 |
| 02:00 PM | $129.45 | Up $0.05 | $129.52 | $129.42 | 1,500 |
| 01:59 PM | $129.40 | Down $ -0.16 | $129.56 | $129.30 | 3,200 |
| 01:58 PM | $129.56 | Down $ -0.01 | $129.57 | $129.52 | 1,600 |
| 01:57 PM | $129.57 | Up $0.16 | $129.57 | $129.39 | 2,500 |
| 01:56 PM | $129.41 | Down $ -0.14 | $129.57 | $129.34 | 2,400 |
| 01:55 PM | $129.55 | Down $ -0.03 | $129.64 | $129.55 | 4,600 |
| 01:54 PM | $129.58 | Up $0.15 | $129.58 | $129.49 | 5,300 |
| 01:53 PM | $129.43 | Down $ -0.13 | $129.56 | $129.43 | 2,300 |
| 01:52 PM | $129.56 | Up $0.02 | $129.57 | $129.50 | 1,900 |
| 01:51 PM | $129.54 | Up $0.10 | $129.57 | $129.43 | 3,000 |
| 01:50 PM | $129.44 | Up $0.09 | $129.50 | $129.36 | 2,100 |
| 01:49 PM | $129.35 | Down $ -0.03 | $129.39 | $129.31 | 4,400 |
| 01:48 PM | $129.38 | Down $ -0.07 | $129.45 | $129.34 | 2,100 |
| 01:47 PM | $129.45 | Down $ -0.01 | $129.52 | $129.41 | 2,400 |
| 01:46 PM | $129.46 | Up $0.11 | $129.47 | $129.31 | 3,700 |
| 01:45 PM | $129.35 | Down $ -0.21 | $129.57 | $129.33 | 2,200 |
| 01:44 PM | $129.56 | Up $0.14 | $129.56 | $129.42 | 3,100 |
| 01:43 PM | $129.42 | Up $0.03 | $129.50 | $129.35 | 2,400 |
| 01:42 PM | $129.39 | Up $0.06 | $129.39 | $129.30 | 2,000 |
| 01:41 PM | $129.33 | Down $ -0.12 | $129.45 | $129.33 | 2,400 |
| 01:40 PM | $129.45 | Down $ -0.05 | $129.46 | $129.40 | 3,200 |
| 01:39 PM | $129.50 | Down $ -0.11 | $129.62 | $129.50 | 5,500 |
| 01:38 PM | $129.61 | Down $ -0.02 | $129.68 | $129.58 | 3,900 |
| 01:37 PM | $129.63 | Up $0.02 | $129.72 | $129.63 | 3,900 |
| 01:36 PM | $129.61 | Down $ -0.05 | $129.70 | $129.61 | 5,100 |
| 01:35 PM | $129.66 | Down $ -0.02 | $129.73 | $129.66 | 2,200 |
| 01:34 PM | $129.68 | Up $0.04 | $129.75 | $129.65 | 8,500 |
| 01:33 PM | $129.64 | Down $ -0.08 | $129.74 | $129.53 | 5,900 |
| 01:32 PM | $129.72 | Down $ -0.24 | $129.94 | $129.69 | 5,100 |
| 01:31 PM | $129.96 | Up $0.08 | $129.96 | $129.91 | 1,600 |
| 01:30 PM | $129.88 | Up $0.04 | $130.02 | $129.85 | 9,300 |
| 01:29 PM | $129.84 | Down $ -0.10 | $129.93 | $129.84 | 600 |
| 01:28 PM | $129.94 | Up $0.20 | $129.94 | $129.68 | 3,800 |
| 01:27 PM | $129.74 | Down $ -0.02 | $129.76 | $129.69 | 1,600 |
| 01:26 PM | $129.76 | Up $0.09 | $129.78 | $129.68 | 7,000 |
| 01:25 PM | $129.67 | Up $0.00 | $129.67 | $129.65 | 600 |
| 01:24 PM | $129.67 | Up $0.05 | $129.67 | $129.61 | 500 |
| 01:23 PM | $129.62 | Up $0.12 | $129.64 | $129.55 | 1,000 |
| 01:22 PM | $129.51 | Down $0.00 | $129.51 | $129.42 | 1,700 |
| 01:21 PM | $129.51 | Up $0.02 | $129.56 | $129.44 | 2,600 |
| 01:20 PM | $129.49 | Up $0.08 | $129.49 | $129.37 | 2,600 |
| 01:19 PM | $129.41 | Down $ -0.02 | $129.51 | $129.40 | 5,100 |
| 01:18 PM | $129.43 | Up $0.12 | $129.43 | $129.36 | 900 |
| 01:17 PM | $129.31 | Up $0.06 | $129.34 | $129.22 | 1,300 |
| 01:16 PM | $129.25 | Down $ -0.02 | $129.35 | $129.15 | 4,400 |
| 01:15 PM | $129.27 | Up $0.12 | $129.31 | $129.13 | 4,200 |
| 01:14 PM | $129.15 | Up $0.07 | $129.15 | $128.95 | 9,800 |
| 01:13 PM | $129.08 | Down $ -0.08 | $129.10 | $129.01 | 3,900 |
| 01:12 PM | $129.16 | Down $ -0.10 | $129.24 | $129.06 | 2,800 |
| 01:11 PM | $129.26 | Up $0.04 | $129.33 | $129.26 | 1,300 |
| 01:10 PM | $129.22 | Down $ -0.35 | $129.52 | $129.16 | 2,500 |
| 01:09 PM | $129.57 | Up $0.07 | $129.57 | $129.47 | 2,000 |
| 01:08 PM | $129.50 | Down $ -0.36 | $129.80 | $129.50 | 3,800 |
| 01:07 PM | $129.86 | Up $0.01 | $129.90 | $129.80 | 3,400 |
| 01:06 PM | $129.85 | Down $ -0.21 | $130.12 | $129.82 | 10,600 |
| 01:05 PM | $130.06 | Down $ -0.14 | $130.18 | $130.06 | 1,900 |
| 01:04 PM | $130.20 | Down $ -0.15 | $130.31 | $130.20 | 1,400 |
| 01:03 PM | $130.35 | Down $ -0.05 | $130.41 | $130.30 | 3,200 |
| 01:02 PM | $130.40 | Up $0.06 | $130.44 | $130.34 | 2,700 |
| 01:01 PM | $130.34 | Down $ -0.15 | $130.45 | $130.33 | 700 |
| 01:00 PM | $130.49 | Up $0.10 | $130.50 | $130.38 | 1,700 |
| 12:59 PM | $130.39 | Up $0.04 | $130.39 | $130.25 | 1,800 |
| 12:58 PM | $130.35 | Down $ -0.09 | $130.40 | $130.35 | 1,400 |
| 12:57 PM | $130.44 | Down $ -0.16 | $130.57 | $130.44 | 500 |
| 12:56 PM | $130.60 | Up $0.13 | $130.60 | $130.50 | 500 |
| 12:55 PM | $130.47 | Up $0.01 | $130.52 | $130.47 | 700 |
| 12:54 PM | $130.46 | Down $ -0.04 | $130.52 | $130.46 | 2,100 |
| 12:53 PM | $130.50 | Up $0.02 | $130.50 | $130.40 | 3,400 |
| 12:52 PM | $130.48 | Up $0.06 | $130.48 | $130.44 | 600 |
| 12:51 PM | $130.42 | Down $ -0.01 | $130.49 | $130.36 | 3,500 |
| 12:50 PM | $130.43 | Down $ -0.01 | $130.50 | $130.39 | 1,500 |
| 12:49 PM | $130.44 | Up $0.04 | $130.44 | $130.44 | 100 |
| 12:48 PM | $130.40 | Down $ -0.12 | $130.51 | $130.29 | 1,700 |
| 12:47 PM | $130.52 | Down $ -0.01 | $130.52 | $130.46 | 600 |
| 12:46 PM | $130.53 | Up $0.09 | $130.53 | $130.47 | 900 |
| 12:45 PM | $130.44 | Up $0.05 | $130.47 | $130.40 | 3,000 |
| 12:44 PM | $130.39 | Up $0.01 | $130.51 | $130.33 | 3,400 |
| 12:43 PM | $130.38 | Down $ -0.09 | $130.47 | $130.35 | 2,000 |
| 12:42 PM | $130.46 | Down $ -0.15 | $130.66 | $130.46 | 2,500 |
| 12:41 PM | $130.61 | Up $0.12 | $130.71 | $130.48 | 8,000 |
| 12:40 PM | $130.49 | Down $ -0.06 | $130.59 | $130.47 | 2,400 |
| 12:39 PM | $130.55 | Up $0.00 | $130.55 | $130.43 | 1,000 |
| 12:38 PM | $130.55 | Up $0.12 | $130.62 | $130.44 | 1,900 |
| 12:37 PM | $130.43 | Up $0.20 | $130.47 | $130.23 | 3,500 |
| 12:36 PM | $130.23 | Up $0.06 | $130.23 | $130.09 | 1,700 |
| 12:35 PM | $130.17 | Up $0.10 | $130.17 | $130.07 | 900 |
| 12:34 PM | $130.07 | Down $ -0.14 | $130.21 | $130.07 | 1,000 |
| 12:33 PM | $130.21 | Up $0.11 | $130.21 | $130.13 | 1,800 |
| 12:32 PM | $130.10 | Down $ -0.10 | $130.24 | $130.10 | 1,800 |
| 12:31 PM | $130.20 | Down $ -0.09 | $130.33 | $130.20 | 3,400 |
| 12:30 PM | $130.29 | Down $ -0.16 | $130.42 | $130.29 | 2,700 |
| 12:29 PM | $130.45 | Down $ -0.03 | $130.55 | $130.45 | 2,200 |
| 12:28 PM | $130.48 | Up $0.06 | $130.51 | $130.46 | 1,700 |
| 12:27 PM | $130.42 | Down $ -0.26 | $130.69 | $130.42 | 9,100 |
| 12:26 PM | $130.68 | Up $0.07 | $130.68 | $130.53 | 2,200 |
| 12:25 PM | $130.61 | Down $ -0.09 | $130.73 | $130.61 | 1,000 |
| 12:24 PM | $130.70 | Up $0.03 | $130.76 | $130.65 | 1,200 |
| 12:23 PM | $130.67 | Down $ -0.08 | $130.72 | $130.60 | 2,400 |
| 12:22 PM | $130.75 | Down $ -0.17 | $130.80 | $130.65 | 5,400 |
| 12:21 PM | $130.92 | Up $0.13 | $130.92 | $130.82 | 500 |
| 12:20 PM | $130.79 | Down $ -0.24 | $131.00 | $130.66 | 4,800 |
| 12:19 PM | $131.03 | Up $0.03 | $131.05 | $130.93 | 1,300 |
| 12:18 PM | $131.00 | Down $ -0.16 | $131.14 | $131.00 | 2,100 |
| 12:17 PM | $131.16 | Up $0.18 | $131.24 | $131.00 | 1,900 |
| 12:16 PM | $130.98 | Down $ -0.13 | $131.07 | $130.97 | 3,000 |
| 12:15 PM | $131.11 | Down $ -0.02 | $131.17 | $131.11 | 500 |
| 12:14 PM | $131.13 | Up $0.01 | $131.22 | $131.10 | 2,300 |
| 12:13 PM | $131.12 | Down $ -0.10 | $131.20 | $131.12 | 2,100 |
| 12:12 PM | $131.22 | Down $ -0.04 | $131.30 | $131.16 | 5,000 |
| 12:11 PM | $131.26 | Up $0.10 | $131.26 | $131.12 | 1,900 |
| 12:10 PM | $131.16 | Down $ -0.18 | $131.27 | $131.16 | 1,100 |
| 12:09 PM | $131.34 | Up $0.04 | $131.36 | $131.29 | 1,000 |
| 12:08 PM | $131.30 | Down $ -0.03 | $131.46 | $131.22 | 3,500 |
| 12:07 PM | $131.33 | Down $ -0.18 | $131.51 | $131.27 | 3,800 |
| 12:06 PM | $131.51 | Up $0.01 | $131.53 | $131.38 | 2,800 |
| 12:05 PM | $131.50 | Up $0.13 | $131.54 | $131.41 | 2,400 |
| 12:04 PM | $131.37 | Up $0.03 | $131.37 | $131.34 | 1,100 |
| 12:03 PM | $131.34 | Down $ -0.01 | $131.40 | $131.33 | 500 |
| 12:02 PM | $131.35 | Up $0.02 | $131.35 | $131.30 | 1,200 |
| 12:01 PM | $131.33 | Down $ -0.09 | $131.50 | $131.33 | 2,000 |
| 12:00 PM | $131.42 | Down $ -0.05 | $131.54 | $131.42 | 600 |
| 11:59 AM | $131.47 | Down $ -0.08 | $131.54 | $131.37 | 1,400 |
| 11:58 AM | $131.55 | Up $0.25 | $131.55 | $131.25 | 2,100 |
| 11:57 AM | $131.30 | Down $ -0.29 | $131.64 | $131.30 | 1,200 |
| 11:56 AM | $131.59 | Up $0.19 | $131.68 | $131.51 | 1,800 |
| 11:55 AM | $131.40 | Up $0.16 | $131.50 | $131.27 | 1,700 |
| 11:54 AM | $131.24 | Up $0.00 | $131.32 | $131.16 | 1,100 |
| 11:53 AM | $131.24 | Down $ -0.20 | $131.35 | $131.04 | 3,500 |
| 11:52 AM | $131.44 | Up $0.16 | $131.44 | $131.33 | 1,800 |
| 11:51 AM | $131.28 | Down $ -0.14 | $131.33 | $131.28 | 900 |
| 11:50 AM | $131.42 | Up $0.00 | $131.47 | $131.30 | 2,300 |
| 11:49 AM | $131.42 | Up $0.03 | $131.42 | $131.39 | 600 |
| 11:48 AM | $131.39 | Up $0.02 | $131.39 | $131.17 | 2,600 |
| 11:47 AM | $131.37 | Down $ -0.23 | $131.55 | $131.37 | 7,000 |
| 11:46 AM | $131.60 | Up $0.00 | $131.63 | $131.53 | 3,800 |
| 11:45 AM | $131.60 | Down $ -0.03 | $131.70 | $131.51 | 1,900 |
| 11:44 AM | $131.63 | Down $ -0.06 | $131.79 | $131.55 | 8,000 |
| 11:43 AM | $131.69 | Up $0.09 | $131.69 | $131.51 | 2,800 |
| 11:42 AM | $131.60 | Down $ -0.02 | $131.67 | $131.57 | 2,900 |
| 11:41 AM | $131.62 | Down $ -0.14 | $131.85 | $131.62 | 5,600 |
| 11:40 AM | $131.76 | Down $ -0.05 | $131.85 | $131.76 | 1,300 |
| 11:39 AM | $131.81 | Down $ -0.06 | $131.84 | $131.77 | 1,000 |
| 11:38 AM | $131.87 | Down $ -0.05 | $131.92 | $131.83 | 1,800 |
| 11:37 AM | $131.92 | Up $0.07 | $132.02 | $131.91 | 2,000 |
| 11:36 AM | $131.85 | Down $ -0.11 | $132.10 | $131.85 | 1,300 |
| 11:35 AM | $131.96 | Down $ -0.12 | $132.14 | $131.88 | 2,700 |
| 11:34 AM | $132.08 | Up $0.12 | $132.08 | $131.95 | 2,200 |
| 11:33 AM | $131.96 | Down $ -0.11 | $132.01 | $131.80 | 1,900 |
| 11:32 AM | $132.07 | Down $ -0.12 | $132.29 | $132.05 | 1,900 |
| 11:31 AM | $132.19 | Up $0.07 | $132.23 | $132.09 | 1,800 |
| 11:30 AM | $132.11 | Up $0.14 | $132.11 | $131.88 | 3,900 |
| 11:29 AM | $131.97 | Down $ -0.07 | $132.03 | $131.87 | 3,200 |
| 11:28 AM | $132.04 | Up $0.42 | $132.04 | $131.64 | 2,900 |
| 11:27 AM | $131.62 | Down $ -0.07 | $131.62 | $131.50 | 2,700 |
| 11:26 AM | $131.69 | Down $ -0.02 | $131.74 | $131.64 | 5,300 |
| 11:25 AM | $131.71 | Down $ -0.33 | $131.96 | $131.71 | 2,600 |
| 11:24 AM | $132.04 | Down $ -0.26 | $132.26 | $132.04 | 4,900 |
| 11:23 AM | $132.30 | Up $0.19 | $132.32 | $132.15 | 1,700 |
| 11:22 AM | $132.11 | Down $ -0.03 | $132.25 | $132.11 | 1,600 |
| 11:21 AM | $132.14 | Up $0.29 | $132.14 | $131.99 | 2,700 |
| 11:20 AM | $131.85 | Down $ -0.20 | $132.00 | $131.85 | 1,900 |
| 11:19 AM | $132.05 | Up $0.08 | $132.05 | $131.99 | 500 |
| 11:18 AM | $131.97 | Down $ -0.03 | $132.00 | $131.88 | 3,500 |
| 11:17 AM | $132.00 | Up $0.11 | $132.20 | $131.92 | 4,400 |
| 11:16 AM | $131.89 | Up $0.11 | $131.89 | $131.65 | 1,800 |
| 11:15 AM | $131.78 | Down $ -0.17 | $131.99 | $131.67 | 2,200 |
| 11:14 AM | $131.95 | Down $ -0.26 | $132.22 | $131.95 | 2,700 |
| 11:13 AM | $132.21 | Up $0.13 | $132.21 | $132.01 | 1,400 |
| 11:12 AM | $132.08 | Up $0.22 | $132.12 | $131.85 | 6,900 |
| 11:11 AM | $131.86 | Up $0.09 | $131.98 | $131.76 | 2,600 |
| 11:10 AM | $131.77 | Down $ -0.05 | $131.87 | $131.69 | 4,000 |
| 11:09 AM | $131.82 | Down $ -0.03 | $131.93 | $131.76 | 5,500 |
| 11:08 AM | $131.85 | Up $0.12 | $131.88 | $131.68 | 3,500 |
| 11:07 AM | $131.73 | Up $0.11 | $131.73 | $131.59 | 2,300 |
| 11:06 AM | $131.62 | Up $0.11 | $131.73 | $131.50 | 6,600 |
| 11:05 AM | $131.51 | Down $ -0.09 | $131.62 | $131.44 | 1,800 |
| 11:04 AM | $131.60 | Up $0.26 | $131.60 | $131.37 | 2,200 |
| 11:03 AM | $131.34 | Down $ -0.26 | $131.69 | $131.34 | 2,300 |
| 11:02 AM | $131.60 | Up $0.28 | $131.66 | $131.36 | 6,700 |
| 11:01 AM | $131.32 | Down $ -0.12 | $131.44 | $131.21 | 5,800 |
| 11:00 AM | $131.44 | Up $0.49 | $131.44 | $130.91 | 9,400 |
| 10:59 AM | $130.95 | Up $0.05 | $130.98 | $130.85 | 1,900 |
| 10:58 AM | $130.90 | Down $ -0.14 | $131.12 | $130.85 | 2,800 |
| 10:57 AM | $131.04 | Up $0.18 | $131.15 | $130.92 | 7,100 |
| 10:56 AM | $130.86 | Up $0.08 | $130.86 | $130.67 | 3,400 |
| 10:55 AM | $130.78 | Down $ -0.02 | $130.83 | $130.57 | 7,300 |
| 10:54 AM | $130.80 | Down $ -0.11 | $131.07 | $130.80 | 3,100 |
| 10:53 AM | $130.91 | Down $ -0.04 | $131.10 | $130.91 | 1,500 |
| 10:52 AM | $130.95 | Up $0.48 | $130.95 | $130.65 | 4,100 |
| 10:51 AM | $130.47 | Down $ -0.02 | $130.62 | $130.40 | 3,900 |
| 10:50 AM | $130.49 | Down $ -0.33 | $130.90 | $130.49 | 2,500 |
| 10:49 AM | $130.82 | Up $0.03 | $130.83 | $130.82 | 1,000 |
| 10:48 AM | $130.79 | Down $ -0.28 | $131.02 | $130.79 | 4,200 |
| 10:47 AM | $131.07 | Down $ -0.09 | $131.34 | $130.94 | 4,400 |
| 10:46 AM | $131.16 | Up $0.12 | $131.16 | $130.90 | 1,300 |
| 10:45 AM | $131.04 | Down $ -0.11 | $131.19 | $130.93 | 3,100 |
| 10:44 AM | $131.15 | Up $0.31 | $131.35 | $130.89 | 9,300 |
| 10:43 AM | $130.84 | Up $0.43 | $130.84 | $130.39 | 4,700 |
| 10:42 AM | $130.41 | Down $ -0.18 | $130.54 | $130.41 | 3,900 |
| 10:41 AM | $130.59 | Down $ -0.03 | $130.65 | $130.45 | 2,100 |
| 10:40 AM | $130.62 | Down $ -0.08 | $130.80 | $130.59 | 5,700 |
| 10:39 AM | $130.70 | Down $ -0.02 | $130.78 | $130.59 | 1,500 |
| 10:38 AM | $130.72 | Down $ -0.20 | $130.90 | $130.60 | 6,600 |
| 10:37 AM | $130.92 | Up $0.21 | $130.92 | $130.75 | 1,900 |
| 10:36 AM | $130.71 | Down $ -0.20 | $130.90 | $130.67 | 6,000 |
| 10:35 AM | $130.91 | Down $ -0.18 | $131.07 | $130.84 | 13,400 |
| 10:34 AM | $131.09 | Down $ -0.20 | $131.31 | $131.09 | 3,100 |
| 10:33 AM | $131.29 | Up $0.07 | $131.35 | $131.22 | 4,600 |
| 10:32 AM | $131.22 | Down $ -0.08 | $131.40 | $131.22 | 6,600 |
| 10:31 AM | $131.30 | Up $0.06 | $131.42 | $131.26 | 3,300 |
| 10:30 AM | $131.24 | Up $0.20 | $131.24 | $130.93 | 9,600 |
| 10:29 AM | $131.04 | Up $0.04 | $131.15 | $130.98 | 3,100 |
| 10:28 AM | $131.00 | Up $0.06 | $131.02 | $130.79 | 2,800 |
| 10:27 AM | $130.94 | Down $ -0.06 | $131.06 | $130.90 | 2,700 |
| 10:26 AM | $131.00 | Up $0.30 | $131.00 | $130.77 | 4,000 |
| 10:25 AM | $130.70 | Down $ -0.22 | $130.91 | $130.62 | 7,000 |
| 10:24 AM | $130.92 | Down $ -0.07 | $131.02 | $130.91 | 3,700 |
| 10:23 AM | $130.99 | Up $0.16 | $131.09 | $130.77 | 3,400 |
| 10:22 AM | $130.83 | Down $ -0.18 | $130.97 | $130.83 | 1,100 |
| 10:21 AM | $131.01 | Up $0.20 | $131.02 | $130.75 | 4,100 |
| 10:20 AM | $130.81 | Up $0.05 | $130.86 | $130.73 | 5,000 |
| 10:19 AM | $130.76 | Up $0.20 | $130.84 | $130.50 | 4,300 |
| 10:18 AM | $130.56 | Up $0.19 | $130.56 | $130.29 | 8,700 |
| 10:17 AM | $130.37 | Down $ -0.13 | $130.56 | $130.31 | 3,700 |
| 10:16 AM | $130.50 | Down $ -0.22 | $130.71 | $130.49 | 1,600 |
| 10:15 AM | $130.72 | Up $0.07 | $130.72 | $130.49 | 3,100 |
| 10:14 AM | $130.65 | Up $0.40 | $130.70 | $130.35 | 5,600 |
| 10:13 AM | $130.25 | Down $ -0.05 | $130.35 | $130.17 | 3,600 |
| 10:12 AM | $130.30 | Down $ -0.03 | $130.42 | $130.28 | 3,000 |
| 10:11 AM | $130.33 | Up $0.25 | $130.40 | $130.04 | 2,900 |
| 10:10 AM | $130.08 | Down $ -0.03 | $130.08 | $129.88 | 2,700 |
| 10:09 AM | $130.11 | Up $0.21 | $130.15 | $129.90 | 4,600 |
| 10:08 AM | $129.90 | Up $0.21 | $129.90 | $129.42 | 4,900 |
| 10:07 AM | $129.69 | Up $0.31 | $129.83 | $129.38 | 10,600 |
| 10:06 AM | $129.38 | Down $ -0.02 | $129.58 | $129.38 | 5,300 |
| 10:05 AM | $129.40 | Up $0.68 | $129.60 | $128.76 | 6,100 |
| 10:04 AM | $128.72 | Down $ -0.13 | $129.04 | $128.62 | 4,500 |
| 10:03 AM | $128.85 | Down $ -0.08 | $129.12 | $128.85 | 10,300 |
| 10:02 AM | $128.93 | Down $ -0.16 | $129.04 | $128.83 | 2,100 |
| 10:01 AM | $129.09 | Up $0.46 | $129.09 | $128.70 | 3,900 |
| 10:00 AM | $128.63 | Up $0.58 | $128.63 | $127.97 | 8,300 |
| 09:59 AM | $128.05 | Down $ -0.01 | $128.29 | $128.04 | 2,500 |
| 09:58 AM | $128.06 | Down $ -0.38 | $128.47 | $128.06 | 7,400 |
| 09:57 AM | $128.44 | Down $ -0.01 | $128.45 | $128.30 | 2,200 |
| 09:56 AM | $128.45 | Down $ -0.28 | $128.70 | $128.45 | 8,700 |
| 09:55 AM | $128.73 | Up $0.06 | $129.00 | $128.70 | 5,000 |
| 09:54 AM | $128.67 | Up $0.05 | $128.82 | $128.64 | 1,600 |
| 09:53 AM | $128.62 | Down $ -0.04 | $128.93 | $128.57 | 6,100 |
| 09:52 AM | $128.66 | Down $ -0.27 | $129.06 | $128.66 | 3,000 |
| 09:51 AM | $128.93 | Up $0.18 | $128.93 | $128.60 | 3,100 |
| 09:50 AM | $128.75 | Down $ -0.15 | $129.07 | $128.75 | 10,700 |
| 09:49 AM | $128.90 | Up $0.10 | $129.05 | $128.77 | 5,200 |
| 09:48 AM | $128.80 | Up $0.08 | $128.97 | $128.73 | 3,100 |
| 09:47 AM | $128.72 | Up $0.17 | $129.00 | $128.50 | 4,600 |
| 09:46 AM | $128.55 | Down $ -0.37 | $128.90 | $128.55 | 5,200 |
| 09:45 AM | $128.92 | Up $0.61 | $128.92 | $128.23 | 7,800 |
| 09:44 AM | $128.31 | Up $0.27 | $128.41 | $128.06 | 1,800 |
| 09:43 AM | $128.04 | Down $ -0.06 | $128.28 | $128.00 | 6,100 |
| 09:42 AM | $128.10 | Down $ -0.01 | $128.66 | $127.94 | 9,400 |
| 09:41 AM | $128.11 | Down $ -0.33 | $128.38 | $127.82 | 18,800 |
| 09:40 AM | $128.44 | Up $0.17 | $128.56 | $128.33 | 4,000 |
| 09:39 AM | $128.27 | Down $ -1.03 | $129.26 | $128.27 | 23,600 |
| 09:38 AM | $129.30 | Down $ -0.36 | $129.80 | $129.14 | 6,700 |
| 09:37 AM | $129.66 | Down $ -0.38 | $130.10 | $129.25 | 18,300 |
| 09:36 AM | $130.04 | Up $0.27 | $130.32 | $129.78 | 13,600 |
| 09:35 AM | $129.77 | Down $ -0.57 | $130.58 | $129.70 | 16,700 |
| 09:34 AM | $130.34 | Up $0.04 | $130.51 | $130.12 | 8,500 |
| 09:33 AM | $130.30 | Down $ -0.49 | $130.62 | $130.01 | 7,800 |
| 09:32 AM | $130.79 | Up $0.44 | $130.80 | $129.15 | 22,600 |
| 09:31 AM | $130.35 | Down $ -0.92 | $131.55 | $130.31 | 15,600 |
| 09:30 AM | $131.27 | Down $ -5.59 | $133.16 | $131.20 | 43,200 |
| Previous close | $136.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-04-2025 | $131.12 | $131.54 | $131.54 | $128.54 | 2,418,400 |
| 29-04-2025 | $136.86 | $136.06 | $137.54 | $136.00 | 950,900 |
| 28-04-2025 | $136.18 | $135.00 | $136.70 | $133.87 | 618,400 |
| 25-04-2025 | $134.67 | $134.61 | $136.69 | $133.54 | 990,300 |
| 24-04-2025 | $131.77 | $129.51 | $132.00 | $129.28 | 1,030,800 |
| 23-04-2025 | $126.29 | $127.28 | $127.97 | $124.95 | 1,251,800 |
| 22-04-2025 | $118.48 | $116.08 | $119.56 | $116.08 | 1,522,300 |
| 21-04-2025 | $112.92 | $111.45 | $113.23 | $111.24 | 824,400 |
| 17-04-2025 | $116.03 | $115.70 | $117.77 | $115.21 | 1,731,700 |
| 16-04-2025 | $116.58 | $117.11 | $117.85 | $112.84 | 1,954,400 |
| 15-04-2025 | $117.37 | $116.66 | $117.89 | $115.50 | 1,723,500 |
| 14-04-2025 | $114.85 | $114.46 | $116.57 | $113.86 | 1,622,000 |
| 11-04-2025 | $116.39 | $113.26 | $117.97 | $112.70 | 1,959,700 |
| 10-04-2025 | $118.26 | $115.94 | $120.68 | $114.10 | 2,506,500 |
| 09-04-2025 | $129.09 | $106.70 | $132.72 | $106.32 | 4,134,600 |
| 08-04-2025 | $109.84 | $115.57 | $115.81 | $107.26 | 3,004,700 |
| 07-04-2025 | $112.31 | $109.51 | $115.45 | $108.34 | 1,857,400 |
| 04-04-2025 | $109.42 | $107.53 | $111.20 | $105.71 | 2,593,600 |
| 03-04-2025 | $115.88 | $117.29 | $118.67 | $114.49 | 2,598,800 |
| 02-04-2025 | $144.18 | $141.24 | $145.17 | $140.98 | 1,491,600 |
| 01-04-2025 | $139.72 | $141.62 | $142.47 | $138.93 | 1,515,200 |
| 31-03-2025 | $136.90 | $133.71 | $138.09 | $133.30 | 2,295,200 |
| 28-03-2025 | $138.25 | $140.81 | $141.50 | $137.30 | 1,474,600 |
| 27-03-2025 | $146.62 | $145.60 | $148.34 | $145.15 | 928,800 |
| 26-03-2025 | $148.76 | $148.82 | $149.10 | $147.31 | 875,000 |
| 25-03-2025 | $156.83 | $155.75 | $157.50 | $155.69 | 1,013,500 |
| 24-03-2025 | $156.55 | $157.63 | $158.06 | $156.15 | 1,173,500 |
| 21-03-2025 | $149.55 | $146.38 | $149.80 | $146.17 | 4,161,500 |
| 20-03-2025 | $145.70 | $147.67 | $148.13 | $144.48 | 1,348,500 |
| 19-03-2025 | $145.51 | $145.32 | $147.68 | $144.34 | 1,788,600 |
Graphs are not available, please refer to the detailed table