Print

Quotes and Market Data

Find a quote

SHOPIFY INC

153.42 Down -4.01 (-2.61 %)

Delayed : 2025/07/11 17:40:00

  • Previous close $157.43
  • Opening $155.65
  • Price Ask $153.35
  • Price Bid $153.35
  • Size Bid 32
  • Size Ask 2
  • Today High $159.02
  • Today Low $152.35
  • 52 Weeks High $183.53
  • 52 Weeks Low $72.36
  • Volume 1,666,199

Intraday history

Hour Last Change High Low Volume
04:00 PM $153.42 Down $ -0.01 $153.42 $153.42 430,500
03:59 PM $153.43 Up $0.13 $153.45 $153.27 51,900
03:58 PM $153.30 Up $0.02 $153.33 $153.22 15,800
03:57 PM $153.28 Up $0.07 $153.36 $153.24 10,800
03:56 PM $153.21 Up $0.00 $153.26 $153.20 9,900
03:55 PM $153.21 Down $ -0.02 $153.30 $153.12 11,300
03:54 PM $153.23 Up $0.01 $153.23 $153.12 8,200
03:53 PM $153.22 Up $0.10 $153.22 $153.02 10,900
03:52 PM $153.12 Down $ -0.05 $153.18 $153.02 9,300
03:51 PM $153.17 Up $0.10 $153.19 $153.10 4,500
03:50 PM $153.07 Up $0.00 $153.21 $153.06 12,400
03:49 PM $153.07 Up $0.08 $153.09 $152.98 3,400
03:48 PM $152.99 Up $0.03 $153.05 $152.95 5,100
03:47 PM $152.96 Up $0.01 $153.05 $152.90 2,000
03:46 PM $152.95 Down $ -0.09 $153.03 $152.88 9,400
03:45 PM $153.04 Down $ -0.13 $153.24 $153.00 5,500
03:44 PM $153.17 Down $ -0.06 $153.19 $153.10 3,000
03:43 PM $153.23 Down $ -0.05 $153.26 $153.20 3,400
03:42 PM $153.28 Up $0.06 $153.44 $153.26 4,500
03:41 PM $153.22 Up $0.00 $153.27 $153.16 2,600
03:40 PM $153.22 Down $ -0.03 $153.31 $153.22 1,300
03:39 PM $153.25 Down $ -0.10 $153.34 $153.25 1,600
03:38 PM $153.35 Down $ -0.07 $153.43 $153.34 1,700
03:37 PM $153.42 Down $ -0.01 $153.43 $153.37 1,400
03:36 PM $153.43 Up $0.20 $153.43 $153.17 4,100
03:35 PM $153.23 Down $ -0.01 $153.31 $153.20 2,400
03:34 PM $153.24 Up $0.06 $153.24 $153.10 2,600
03:33 PM $153.18 Up $0.04 $153.24 $153.09 2,400
03:32 PM $153.14 Up $0.22 $153.14 $152.94 2,200
03:31 PM $152.92 Down $ -0.25 $153.18 $152.88 6,600
03:30 PM $153.17 Down $ -0.20 $153.33 $153.12 5,900
03:29 PM $153.37 Down $ -0.14 $153.53 $153.36 2,000
03:28 PM $153.51 Up $0.03 $153.51 $153.46 2,000
03:27 PM $153.48 Down $ -0.01 $153.51 $153.38 2,300
03:26 PM $153.49 Down $ -0.01 $153.60 $153.49 2,300
03:25 PM $153.50 Up $0.15 $153.50 $153.38 2,200
03:24 PM $153.35 Up $0.01 $153.40 $153.32 1,200
03:23 PM $153.34 Up $0.05 $153.34 $153.33 300
03:22 PM $153.29 Up $0.02 $153.30 $153.21 1,200
03:21 PM $153.27 Up $0.02 $153.37 $153.25 3,500
03:20 PM $153.25 Up $0.01 $153.29 $153.22 2,100
03:19 PM $153.24 Up $0.01 $153.27 $153.23 1,000
03:18 PM $153.23 Up $0.17 $153.24 $153.08 3,600
03:17 PM $153.06 Down $ -0.02 $153.11 $153.05 2,800
03:16 PM $153.08 Down $ -0.10 $153.20 $153.08 2,300
03:15 PM $153.18 Up $0.11 $153.18 $153.05 4,200
03:14 PM $153.07 Up $0.07 $153.08 $153.04 1,300
03:13 PM $153.00 Up $0.06 $153.05 $152.90 4,700
03:12 PM $152.94 Up $0.00 $153.00 $152.86 2,700
03:11 PM $152.94 Up $0.06 $152.96 $152.83 12,500
03:10 PM $152.88 Up $0.08 $152.94 $152.80 11,100
03:09 PM $152.80 Up $0.13 $152.81 $152.73 4,200
03:08 PM $152.67 Up $0.21 $152.67 $152.43 4,900
03:07 PM $152.46 Up $0.00 $152.54 $152.46 2,400
03:06 PM $152.46 Down $ -0.18 $152.60 $152.35 8,300
03:05 PM $152.64 Down $ -0.20 $152.84 $152.59 7,100
03:04 PM $152.84 Down $ -0.07 $152.90 $152.72 6,600
03:03 PM $152.91 Up $0.03 $152.98 $152.90 2,500
03:02 PM $152.88 Down $ -0.23 $153.11 $152.88 3,900
03:01 PM $153.11 Up $0.03 $153.11 $153.00 6,600
03:00 PM $153.08 Down $ -0.04 $153.18 $152.99 7,600
02:59 PM $153.12 Down $ -0.02 $153.18 $152.88 14,800
02:58 PM $153.14 Down $ -0.42 $153.53 $153.13 8,800
02:57 PM $153.56 Down $ -0.10 $153.61 $153.50 5,900
02:56 PM $153.66 Down $ -0.01 $153.73 $153.58 4,200
02:55 PM $153.67 Down $ -0.01 $153.71 $153.64 4,400
02:54 PM $153.68 Down $ -0.06 $153.74 $153.64 2,700
02:53 PM $153.74 Up $0.01 $153.79 $153.74 3,700
02:52 PM $153.73 Down $ -0.08 $153.85 $153.73 6,600
02:51 PM $153.81 Down $ -0.12 $153.95 $153.77 7,000
02:50 PM $153.93 Down $ -0.17 $154.14 $153.93 30,800
02:49 PM $154.10 Down $ -0.03 $154.15 $154.06 4,600
02:48 PM $154.13 Up $0.01 $154.16 $154.13 1,000
02:47 PM $154.12 Down $ -0.04 $154.20 $154.12 12,600
02:46 PM $154.16 Down $ -0.14 $154.28 $154.16 2,500
02:45 PM $154.30 Up $0.05 $154.30 $154.20 3,100
02:44 PM $154.25 Down $ -0.05 $154.36 $154.25 4,200
02:43 PM $154.30 Down $ -0.06 $154.35 $154.30 4,700
02:42 PM $154.36 Down $ -0.03 $154.37 $154.30 1,300
02:41 PM $154.39 Down $ -0.05 $154.42 $154.39 1,600
02:40 PM $154.44 Up $0.16 $154.45 $154.31 4,500
02:39 PM $154.28 Down $ -0.14 $154.39 $154.28 2,900
02:38 PM $154.42 Down $ -0.07 $154.49 $154.42 1,900
02:37 PM $154.49 Down $ -0.02 $154.52 $154.48 1,700
02:36 PM $154.51 Down $ -0.03 $154.59 $154.51 1,400
02:35 PM $154.54 Up $0.03 $154.55 $154.52 1,000
02:34 PM $154.50 Up $0.03 $154.50 $154.40 2,300
02:33 PM $154.47 Up $0.12 $154.47 $154.39 1,600
02:32 PM $154.35 Up $0.00 $154.41 $154.33 1,900
02:31 PM $154.35 Down $ -0.07 $154.41 $154.32 5,400
02:30 PM $154.42 Up $0.02 $154.45 $154.40 2,000
02:29 PM $154.40 Up $0.07 $154.50 $154.39 900
02:28 PM $154.33 Down $ -0.27 $154.55 $154.30 11,200
02:27 PM $154.60 Down $ -0.09 $154.67 $154.60 4,100
02:26 PM $154.69 Down $ -0.06 $154.75 $154.69 400
02:25 PM $154.75 Up $0.01 $154.81 $154.74 2,400
02:24 PM $154.74 Up $0.03 $154.74 $154.66 1,100
02:23 PM $154.71 Up $0.03 $154.72 $154.65 1,700
02:22 PM $154.68 Down $ -0.02 $154.77 $154.68 700
02:21 PM $154.70 Up $0.04 $154.70 $154.66 400
02:20 PM $154.66 Down $ -0.04 $154.70 $154.60 2,700
02:19 PM $154.70 Down $ -0.05 $154.78 $154.70 2,800
02:18 PM $154.75 Down $ -0.09 $154.88 $154.70 2,700
02:17 PM $154.84 Down $ -0.07 $154.90 $154.82 600
02:16 PM $154.91 Down $ -0.13 $154.99 $154.90 3,400
02:15 PM $155.04 Up $0.04 $155.04 $155.04 400
02:14 PM $155.00 Down $ -0.04 $155.05 $155.00 600
02:13 PM $155.04 Down $ -0.06 $155.12 $155.04 2,400
02:12 PM $155.10 Up $0.00 $155.12 $155.09 800
02:11 PM $155.10 Up $0.05 $155.10 $155.01 1,700
02:10 PM $155.05 Down $ -0.10 $155.13 $155.05 600
02:09 PM $155.15 Down $ -0.12 $155.25 $155.15 1,400
02:08 PM $155.27 Up $0.03 $155.28 $155.27 300
02:07 PM $155.24 Up $0.09 $155.24 $155.14 1,200
02:06 PM $155.15 Up $0.06 $155.15 $155.08 1,000
02:05 PM $155.09 Up $0.08 $155.11 $155.04 1,400
02:04 PM $155.01 Down $ -0.16 $155.16 $155.00 4,700
02:03 PM $155.17 Down $ -0.06 $155.19 $155.17 600
02:02 PM $155.23 Down $ -0.12 $155.30 $155.23 1,600
02:01 PM $155.35 Down $ -0.11 $155.50 $155.35 3,600
02:00 PM $155.46 Up $0.16 $155.48 $155.30 3,200
01:59 PM $155.30 Up $0.07 $155.32 $155.24 1,400
01:58 PM $155.23 Down $ -0.15 $155.25 $155.23 400
01:57 PM $155.38 Up $0.01 $155.38 $155.38 100
01:56 PM $155.37 Up $0.24 $155.37 $155.16 6,500
01:55 PM $155.13 Up $0.06 $155.13 $155.04 2,500
01:54 PM $155.07 Up $0.04 $155.07 $155.05 300
01:53 PM $155.03 Up $0.03 $155.03 $154.92 1,200
01:52 PM $155.00 Up $0.02 $155.00 $154.94 1,000
01:51 PM $154.98 Down $ -0.03 $155.00 $154.96 700
01:50 PM $155.01 Down $ -0.03 $155.07 $155.01 1,700
01:49 PM $155.04 Up $0.07 $155.04 $154.96 1,300
01:48 PM $154.97 Up $0.09 $154.98 $154.90 2,200
01:47 PM $154.88 Up $0.13 $154.88 $154.75 2,000
01:46 PM $154.75 Up $0.02 $154.80 $154.75 700
01:45 PM $154.73 Up $0.07 $154.73 $154.61 900
01:44 PM $154.66 Down $ -0.01 $154.66 $154.65 800
01:43 PM $154.67 Up $0.17 $154.67 $154.60 1,000
01:42 PM $154.50 Down $ -0.09 $154.59 $154.50 2,100
01:41 PM $154.59 Down $ -0.06 $154.59 $154.55 800
01:40 PM $154.65 Up $0.10 $154.68 $154.58 1,500
01:39 PM $154.55 Down $ -0.08 $154.55 $154.47 7,200
01:38 PM $154.63 Down $ -0.18 $154.71 $154.59 2,100
01:37 PM $154.81 Down $ -0.09 $154.86 $154.74 3,700
01:36 PM $154.90 Down $ -0.12 $155.00 $154.90 2,400
01:35 PM $155.02 Up $0.06 $155.08 $155.02 1,000
01:34 PM $154.96 Down $ -0.11 $155.04 $154.96 1,900
01:33 PM $155.07 Down $ -0.10 $155.13 $155.07 600
01:32 PM $155.17 Up $0.02 $155.17 $155.12 800
01:31 PM $155.15 Down $ -0.15 $155.27 $155.15 700
01:30 PM $155.30 Up $0.13 $155.33 $155.18 1,900
01:29 PM $155.17 Down $ -0.04 $155.18 $155.17 200
01:28 PM $155.21 Up $0.01 $155.23 $155.18 1,400
01:26 PM $155.20 Up $0.02 $155.25 $155.19 700
01:26 PM $155.20 Up $0.00 $155.25 $155.19 0
01:25 PM $155.18 Up $0.07 $155.19 $154.98 12,100
01:24 PM $155.11 Down $ -0.14 $155.24 $155.11 2,200
01:23 PM $155.25 Down $ -0.03 $155.25 $155.22 400
01:22 PM $155.28 Up $0.02 $155.28 $155.26 300
01:21 PM $155.26 Down $ -0.04 $155.30 $155.19 1,600
01:20 PM $155.30 Down $ -0.07 $155.31 $155.30 500
01:19 PM $155.37 Up $0.13 $155.37 $155.29 900
01:18 PM $155.24 Down $ -0.02 $155.24 $155.24 100
01:17 PM $155.26 Down $ -0.04 $155.29 $155.19 2,100
01:16 PM $155.30 Up $0.02 $155.30 $155.30 200
01:15 PM $155.28 Up $0.03 $155.32 $155.28 800
01:14 PM $155.25 Down $ -0.09 $155.28 $155.24 500
01:13 PM $155.34 Down $ -0.01 $155.34 $155.34 100
01:12 PM $155.36 Down $ -0.02 $155.39 $155.36 500
01:11 PM $155.37 Up $0.10 $155.37 $155.26 1,000
01:10 PM $155.27 Down $ -0.09 $155.28 $155.27 200
01:08 PM $155.36 Down $ -0.10 $155.41 $155.36 200
01:08 PM $155.36 Up $0.00 $155.41 $155.36 0
01:07 PM $155.46 Up $0.00 $155.47 $155.45 900
01:06 PM $155.46 Up $0.23 $155.46 $155.14 1,800
01:05 PM $155.23 Down $ -0.02 $155.30 $155.23 700
01:04 PM $155.25 Down $ -0.10 $155.30 $155.25 300
01:03 PM $155.35 Up $0.09 $155.35 $155.21 2,300
01:02 PM $155.26 Down $ -0.12 $155.28 $155.26 200
01:01 PM $155.38 Down $ -0.06 $155.38 $155.38 100
01:00 PM $155.44 Up $0.03 $155.44 $155.44 500
12:59 PM $155.41 Down $ -0.06 $155.44 $155.41 600
12:58 PM $155.46 Up $0.06 $155.46 $155.39 1,600
12:57 PM $155.40 Up $0.00 $155.40 $155.36 3,100
12:56 PM $155.40 Down $ -0.02 $155.40 $155.34 1,600
12:55 PM $155.42 Up $0.12 $155.42 $155.34 500
12:54 PM $155.30 Up $0.05 $155.30 $155.25 800
12:53 PM $155.25 Down $ -0.11 $155.30 $155.25 200
12:52 PM $155.36 Up $0.06 $155.38 $155.32 4,900
12:51 PM $155.30 Up $0.01 $155.31 $155.24 800
12:50 PM $155.29 Down $ -0.04 $155.33 $155.29 1,100
12:49 PM $155.33 Up $0.01 $155.33 $155.24 2,400
12:48 PM $155.32 Down $ -0.17 $155.34 $155.26 1,800
12:46 PM $155.49 Down $ -0.01 $155.53 $155.49 600
12:46 PM $155.49 Up $0.00 $155.53 $155.49 0
12:45 PM $155.50 Down $ -0.01 $155.54 $155.50 1,300
12:44 PM $155.51 Up $0.01 $155.51 $155.47 700
12:43 PM $155.50 Up $0.00 $155.56 $155.50 1,000
12:42 PM $155.50 Up $0.15 $155.50 $155.35 4,700
12:41 PM $155.35 Up $0.04 $155.35 $155.34 700
12:40 PM $155.31 Up $0.03 $155.33 $155.30 1,000
12:39 PM $155.27 Down $ -0.10 $155.36 $155.26 1,700
12:38 PM $155.37 Up $0.06 $155.37 $155.31 1,800
12:37 PM $155.31 Up $0.11 $155.31 $155.11 3,000
12:36 PM $155.20 Down $ -0.11 $155.34 $155.20 2,800
12:35 PM $155.31 Down $ -0.08 $155.34 $155.29 1,600
12:34 PM $155.39 Up $0.12 $155.39 $155.29 1,300
12:33 PM $155.27 Down $ -0.03 $155.27 $155.23 1,000
12:32 PM $155.30 Down $ -0.06 $155.35 $155.30 1,200
12:31 PM $155.36 Down $ -0.09 $155.40 $155.36 300
12:30 PM $155.45 Up $0.05 $155.45 $155.40 800
12:29 PM $155.40 Up $0.08 $155.40 $155.35 200
12:28 PM $155.32 Down $ -0.05 $155.49 $155.32 3,100
12:27 PM $155.37 Up $0.10 $155.37 $155.26 1,300
12:26 PM $155.27 Down $ -0.09 $155.27 $155.27 800
12:25 PM $155.36 Up $0.03 $155.36 $155.28 2,300
12:24 PM $155.33 Up $0.28 $155.33 $155.11 4,200
12:23 PM $155.05 Down $ -0.07 $155.11 $155.05 5,700
12:22 PM $155.12 Up $0.02 $155.14 $155.10 1,000
12:21 PM $155.10 Up $0.03 $155.11 $155.05 2,600
12:20 PM $155.07 Down $ -0.01 $155.12 $155.07 300
12:19 PM $155.08 Down $ -0.02 $155.12 $155.05 900
12:18 PM $155.10 Down $ -0.09 $155.14 $155.05 1,200
12:16 PM $155.19 Up $0.13 $155.21 $154.99 1,400
12:16 PM $155.19 Up $0.00 $155.21 $154.99 0
12:14 PM $155.06 Up $0.13 $155.06 $154.96 1,100
12:14 PM $155.06 Up $0.00 $155.06 $154.96 0
12:13 PM $154.93 Up $0.01 $155.00 $154.88 3,100
12:12 PM $154.92 Up $0.17 $154.92 $154.74 3,200
12:11 PM $154.75 Up $0.00 $154.78 $154.75 400
12:10 PM $154.75 Down $ -0.10 $154.86 $154.75 2,100
12:09 PM $154.85 Up $0.02 $154.85 $154.82 400
12:08 PM $154.83 Up $0.12 $154.87 $154.74 1,300
12:07 PM $154.71 Down $ -0.06 $154.71 $154.67 600
12:06 PM $154.77 Up $0.07 $154.77 $154.65 700
12:05 PM $154.70 Down $ -0.11 $154.79 $154.70 800
12:04 PM $154.81 Down $ -0.03 $154.98 $154.81 900
12:03 PM $154.84 Up $0.01 $154.84 $154.77 1,400
12:02 PM $154.83 Up $0.02 $154.90 $154.74 2,500
12:01 PM $154.81 Up $0.03 $154.83 $154.81 600
12:00 PM $154.78 Up $0.09 $154.78 $154.58 4,100
11:59 AM $154.69 Down $ -0.02 $154.71 $154.62 2,500
11:58 AM $154.71 Down $ -0.04 $154.74 $154.68 2,100
11:57 AM $154.75 Up $0.28 $154.75 $154.46 8,900
11:56 AM $154.47 Down $ -0.15 $154.59 $154.47 2,900
11:55 AM $154.62 Down $ -0.11 $154.64 $154.62 300
11:54 AM $154.73 Up $0.15 $154.73 $154.50 2,000
11:53 AM $154.58 Down $ -0.18 $154.66 $154.58 300
11:51 AM $154.76 Down $ -0.04 $154.86 $154.76 800
11:51 AM $154.76 Up $0.00 $154.86 $154.76 0
11:50 AM $154.80 Down $ -0.04 $154.80 $154.70 1,400
11:49 AM $154.84 Down $ -0.04 $154.85 $154.80 2,800
11:48 AM $154.88 Down $ -0.08 $154.88 $154.88 200
11:47 AM $154.96 Down $ -0.02 $154.98 $154.96 300
11:46 AM $154.98 Down $ -0.06 $155.16 $154.98 1,600
11:45 AM $155.04 Down $ -0.01 $155.04 $155.02 200
11:44 AM $155.05 Up $0.20 $155.05 $154.90 3,600
11:43 AM $154.85 Down $ -0.15 $155.00 $154.85 2,500
11:42 AM $155.00 Up $0.10 $155.08 $154.90 2,500
11:41 AM $154.90 Up $0.06 $154.90 $154.79 2,400
11:40 AM $154.84 Down $ -0.04 $154.98 $154.80 2,200
11:39 AM $154.88 Up $0.49 $154.91 $154.39 6,500
11:38 AM $154.39 Up $0.01 $154.47 $154.30 5,300
11:37 AM $154.38 Down $ -0.12 $154.55 $154.38 6,500
11:36 AM $154.50 Down $ -0.21 $154.82 $154.50 7,300
11:35 AM $154.71 Down $ -0.03 $154.76 $154.68 4,700
11:34 AM $154.74 Down $ -0.12 $154.86 $154.74 3,200
11:33 AM $154.86 Down $ -0.06 $154.90 $154.86 900
11:32 AM $154.92 Down $ -0.18 $155.06 $154.92 3,600
11:31 AM $155.10 Down $ -0.14 $155.16 $155.10 1,400
11:30 AM $155.24 Up $0.05 $155.24 $155.15 2,100
11:29 AM $155.19 Up $0.02 $155.21 $155.10 1,600
11:28 AM $155.17 Up $0.02 $155.19 $155.10 1,500
11:27 AM $155.15 Up $0.05 $155.15 $155.12 300
11:26 AM $155.10 Up $0.16 $155.17 $154.99 1,100
11:25 AM $154.94 Down $ -0.23 $155.12 $154.85 22,900
11:24 AM $155.17 Down $ -0.08 $155.28 $155.17 1,600
11:23 AM $155.25 Down $ -0.22 $155.30 $155.25 600
11:21 AM $155.47 Down $ -0.03 $155.54 $155.37 2,800
11:21 AM $155.47 Up $0.00 $155.54 $155.37 0
11:20 AM $155.50 Up $0.12 $155.54 $155.39 2,000
11:19 AM $155.38 Up $0.13 $155.38 $155.25 1,900
11:18 AM $155.25 Down $ -0.02 $155.28 $155.19 3,400
11:17 AM $155.27 Down $ -0.11 $155.38 $155.20 2,400
11:16 AM $155.38 Up $0.00 $155.50 $155.38 1,800
11:15 AM $155.38 Down $ -0.03 $155.40 $155.25 2,200
11:14 AM $155.41 Down $ -0.06 $155.47 $155.33 1,600
11:13 AM $155.47 Up $0.19 $155.50 $155.20 6,600
11:12 AM $155.28 Down $ -0.03 $155.35 $155.23 4,800
11:11 AM $155.31 Up $0.02 $155.39 $155.25 3,800
11:10 AM $155.29 Up $0.02 $155.29 $155.25 1,200
11:09 AM $155.27 Up $0.08 $155.27 $155.19 4,400
11:08 AM $155.19 Up $0.03 $155.19 $155.11 1,200
11:07 AM $155.16 Up $0.08 $155.16 $155.04 1,800
11:06 AM $155.08 Down $ -0.18 $155.26 $155.08 2,600
11:05 AM $155.26 Down $ -0.09 $155.33 $155.21 5,000
11:04 AM $155.35 Down $ -0.16 $155.57 $155.35 2,900
11:03 AM $155.51 Down $ -0.33 $155.72 $155.51 3,800
11:02 AM $155.84 Up $0.02 $155.84 $155.84 100
11:01 AM $155.82 Up $0.01 $155.82 $155.69 4,500
11:00 AM $155.81 Down $ -0.05 $155.93 $155.80 5,600
10:59 AM $155.86 Down $ -0.04 $155.90 $155.83 1,700
10:58 AM $155.90 Up $0.17 $155.90 $155.81 4,000
10:57 AM $155.73 Down $ -0.07 $155.81 $155.73 1,000
10:56 AM $155.80 Down $ -0.19 $156.03 $155.80 2,200
10:55 AM $155.99 Up $0.10 $155.99 $155.93 1,000
10:54 AM $155.89 Up $0.01 $155.89 $155.80 3,400
10:53 AM $155.88 Down $ -0.13 $156.01 $155.80 8,800
10:52 AM $156.01 Down $ -0.22 $156.18 $156.01 2,300
10:51 AM $156.23 Down $ -0.19 $156.41 $156.20 5,400
10:50 AM $156.42 Up $0.12 $156.47 $156.30 1,200
10:49 AM $156.30 Down $ -0.04 $156.32 $156.22 2,900
10:48 AM $156.34 Down $ -0.02 $156.41 $156.34 1,700
10:47 AM $156.36 Down $ -0.14 $156.45 $156.36 500
10:46 AM $156.50 Up $0.03 $156.51 $156.43 500
10:45 AM $156.47 Down $ -0.03 $156.47 $156.40 1,500
10:44 AM $156.50 Down $ -0.10 $156.60 $156.50 700
10:43 AM $156.60 Up $0.05 $156.60 $156.48 1,300
10:42 AM $156.55 Up $0.16 $156.55 $156.31 2,100
10:41 AM $156.39 Down $ -0.21 $156.60 $156.39 7,800
10:40 AM $156.60 Down $ -0.31 $156.80 $156.60 4,700
10:39 AM $156.91 Down $ -0.04 $156.96 $156.85 900
10:38 AM $156.95 Up $0.10 $156.95 $156.83 1,600
10:37 AM $156.85 Down $ -0.11 $156.93 $156.85 3,300
10:36 AM $156.96 Down $ -0.04 $157.02 $156.96 400
10:35 AM $157.00 Up $0.00 $157.00 $156.80 1,700
10:34 AM $157.00 Down $ -0.08 $157.17 $157.00 1,600
10:33 AM $157.08 Up $0.09 $157.15 $157.04 1,700
10:32 AM $156.99 Down $ -0.09 $157.14 $156.99 1,900
10:31 AM $157.08 Up $0.28 $157.14 $156.82 2,900
10:30 AM $156.80 Down $ -0.16 $157.01 $156.75 2,700
10:29 AM $156.96 Down $ -0.09 $157.05 $156.94 1,000
10:28 AM $157.05 Up $0.14 $157.06 $157.00 1,700
10:27 AM $156.91 Down $ -0.15 $157.02 $156.91 1,700
10:26 AM $157.06 Down $ -0.06 $157.16 $157.06 1,100
10:25 AM $157.12 Up $0.00 $157.16 $157.05 1,600
10:24 AM $157.12 Down $ -0.13 $157.25 $157.12 300
10:23 AM $157.25 Up $0.08 $157.25 $157.15 1,500
10:22 AM $157.17 Down $ -0.02 $157.18 $157.11 3,200
10:21 AM $157.19 Down $ -0.01 $157.26 $156.98 3,600
10:20 AM $157.20 Down $ -0.14 $157.35 $157.17 1,500
10:19 AM $157.34 Up $0.24 $157.34 $157.13 2,200
10:18 AM $157.10 Down $ -0.30 $157.38 $157.10 2,500
10:17 AM $157.40 Down $ -0.11 $157.58 $157.36 1,200
10:16 AM $157.51 Down $ -0.07 $157.64 $157.51 700
10:15 AM $157.58 Down $ -0.17 $157.74 $157.56 1,300
10:14 AM $157.75 Up $0.25 $157.75 $157.50 3,000
10:13 AM $157.50 Up $0.15 $157.60 $157.40 4,500
10:12 AM $157.35 Up $0.10 $157.35 $157.24 900
10:11 AM $157.25 Up $0.15 $157.31 $157.07 2,300
10:10 AM $157.10 Down $ -0.21 $157.25 $157.10 1,300
10:09 AM $157.31 Down $ -0.04 $157.31 $157.20 3,600
10:08 AM $157.35 Down $ -0.35 $157.61 $157.35 1,900
10:07 AM $157.70 Up $0.07 $157.70 $157.51 2,600
10:06 AM $157.63 Down $ -0.03 $157.80 $157.54 2,100
10:05 AM $157.66 Down $ -0.02 $157.71 $157.37 4,900
10:04 AM $157.68 Down $ -0.09 $157.82 $157.65 3,800
10:03 AM $157.77 Down $ -0.20 $157.92 $157.75 2,300
10:02 AM $157.97 Down $ -0.10 $158.08 $157.85 4,100
10:01 AM $158.07 Up $0.07 $158.12 $157.78 5,000
10:00 AM $158.00 Up $0.27 $158.00 $157.70 7,000
09:59 AM $157.73 Down $ -0.01 $157.85 $157.73 800
09:58 AM $157.74 Up $0.24 $157.84 $157.60 4,900
09:57 AM $157.50 Up $0.14 $157.50 $157.24 3,100
09:56 AM $157.36 Up $0.05 $157.40 $157.27 4,300
09:55 AM $157.31 Up $0.21 $157.31 $157.10 3,100
09:54 AM $157.10 Up $0.19 $157.13 $156.95 4,000
09:53 AM $156.91 Up $0.08 $157.04 $156.76 7,600
09:52 AM $156.83 Down $ -0.08 $156.97 $156.79 2,600
09:51 AM $156.91 Down $ -0.10 $157.01 $156.80 2,600
09:50 AM $157.01 Up $0.08 $157.01 $156.84 2,600
09:49 AM $156.93 Up $0.23 $156.96 $156.80 2,400
09:48 AM $156.70 Up $0.26 $156.70 $156.48 1,000
09:47 AM $156.44 Up $0.11 $156.44 $156.26 2,000
09:46 AM $156.33 Up $0.12 $156.33 $156.13 3,500
09:45 AM $156.21 Up $0.21 $156.51 $155.99 7,400
09:44 AM $156.00 Down $ -0.07 $156.25 $156.00 2,800
09:43 AM $156.07 Down $ -0.07 $156.07 $155.82 4,000
09:42 AM $156.14 Down $ -0.13 $156.36 $155.97 9,700
09:41 AM $156.27 Up $0.02 $156.27 $156.01 1,300
09:40 AM $156.25 Up $0.04 $156.30 $155.85 6,400
09:39 AM $156.21 Down $ -0.08 $156.21 $155.97 11,400
09:38 AM $156.29 Up $0.00 $156.36 $155.98 3,000
09:37 AM $156.29 Down $ -0.71 $156.89 $156.07 2,900
09:36 AM $157.00 Down $ -0.55 $157.59 $157.00 2,100
09:35 AM $157.55 Down $ -0.43 $157.90 $157.35 5,600
09:34 AM $157.98 Down $ -0.26 $158.35 $157.98 2,500
09:33 AM $158.24 Down $ -0.02 $158.45 $157.73 1,800
09:32 AM $158.26 Down $ -0.41 $158.82 $158.03 4,800
09:31 AM $158.67 Up $1.67 $159.02 $156.81 17,000
09:30 AM $157.00 Down $ -0.44 $157.00 $155.65 32,300
Previous close $157.43

One month history

Date Closing Opening High Low Volume
11-07-2025 $153.42 $154.71 $155.56 $152.35 1,155,000
10-07-2025 $157.43 $157.01 $159.34 $156.96 1,345,000
09-07-2025 $156.49 $155.11 $157.35 $155.00 1,191,000
08-07-2025 $153.99 $155.01 $155.52 $152.30 1,325,800
07-07-2025 $159.33 $158.93 $159.57 $157.50 1,044,300
04-07-2025 $158.26 $158.80 $158.86 $157.99 208,800
03-07-2025 $159.29 $158.11 $159.68 $157.70 563,900
02-07-2025 $155.96 $157.09 $157.73 $155.28 1,415,800
30-06-2025 $157.06 $158.40 $158.88 $156.54 1,125,200
27-06-2025 $155.73 $156.60 $157.20 $153.52 1,958,600
26-06-2025 $154.21 $151.06 $154.86 $150.74 2,014,100
25-06-2025 $156.17 $155.37 $156.62 $155.13 910,600
24-06-2025 $157.03 $157.14 $158.06 $156.48 989,100
23-06-2025 $150.99 $149.11 $151.15 $146.50 1,073,700
20-06-2025 $146.23 $146.99 $147.22 $145.15 1,914,200
19-06-2025 $143.70 $144.02 $144.35 $143.60 290,700
18-06-2025 $145.27 $146.41 $147.02 $144.30 1,343,800
17-06-2025 $145.38 $146.45 $147.10 $145.11 845,600
16-06-2025 $147.07 $146.99 $148.04 $146.57 881,200
13-06-2025 $143.18 $144.87 $145.20 $142.92 791,700
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
Graphs are not available, please refer to the detailed table
Back to top