Quotes and Market Data
Find a quote
SHOPIFY INC
211.39 Down -18.49 (-8.75 %)
Delayed : 2025/10/14 09:20:04
- Previous close $229.88
- Opening $231.10
- Price Ask $214.00
- Price Bid $214.00
- Size Bid 142
- Size Ask 145
- Today High $231.37
- Today Low $210.95
- 52 Weeks High $236.99
- 52 Weeks Low $99.32
- Volume 1,955,705
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $211.39 | Up $0.01 | $211.39 | $211.38 | 221,200 |
| 03:59 PM | $211.38 | Down $ -0.03 | $211.56 | $211.20 | 41,300 |
| 03:58 PM | $211.42 | Up $0.01 | $211.49 | $211.29 | 21,900 |
| 03:57 PM | $211.40 | Up $0.26 | $211.43 | $211.19 | 26,700 |
| 03:56 PM | $211.14 | Down $ -0.36 | $211.62 | $211.14 | 13,500 |
| 03:55 PM | $211.50 | Down $ -0.18 | $211.65 | $211.16 | 22,100 |
| 03:54 PM | $211.68 | Down $ -0.35 | $212.09 | $211.47 | 19,100 |
| 03:53 PM | $212.03 | Down $ -0.22 | $212.30 | $212.00 | 16,000 |
| 03:52 PM | $212.25 | Up $0.32 | $212.36 | $211.90 | 12,200 |
| 03:51 PM | $211.93 | Down $ -0.03 | $212.16 | $211.70 | 24,300 |
| 03:50 PM | $211.96 | Up $0.22 | $212.10 | $211.68 | 30,500 |
| 03:49 PM | $211.74 | Up $0.06 | $211.91 | $211.61 | 9,100 |
| 03:48 PM | $211.68 | Up $0.04 | $211.75 | $211.54 | 3,800 |
| 03:47 PM | $211.64 | Down $ -0.40 | $211.98 | $211.35 | 9,500 |
| 03:46 PM | $212.04 | Down $ -0.01 | $212.04 | $211.70 | 6,600 |
| 03:45 PM | $212.05 | Down $ -0.17 | $212.26 | $212.00 | 14,700 |
| 03:44 PM | $212.22 | Up $0.88 | $212.22 | $211.48 | 2,400 |
| 03:43 PM | $211.34 | Down $ -0.18 | $211.69 | $211.34 | 6,600 |
| 03:42 PM | $211.52 | Down $ -0.17 | $211.73 | $211.37 | 6,600 |
| 03:41 PM | $211.69 | Up $0.24 | $211.69 | $211.27 | 4,700 |
| 03:40 PM | $211.45 | Up $0.31 | $211.50 | $211.10 | 6,100 |
| 03:39 PM | $211.14 | Up $0.14 | $211.25 | $210.95 | 6,800 |
| 03:38 PM | $211.00 | Down $ -0.18 | $211.21 | $211.00 | 4,500 |
| 03:37 PM | $211.18 | Down $ -0.17 | $211.35 | $211.11 | 7,800 |
| 03:36 PM | $211.35 | Down $ -0.09 | $211.48 | $211.20 | 9,400 |
| 03:35 PM | $211.44 | Down $ -0.23 | $211.74 | $211.31 | 7,800 |
| 03:34 PM | $211.67 | Up $0.00 | $211.87 | $211.57 | 3,900 |
| 03:33 PM | $211.67 | Down $ -0.12 | $211.78 | $211.61 | 7,900 |
| 03:32 PM | $211.78 | Up $0.04 | $212.02 | $211.74 | 9,400 |
| 03:31 PM | $211.74 | Down $ -0.16 | $211.81 | $211.36 | 14,600 |
| 03:30 PM | $211.90 | Up $0.37 | $211.90 | $211.49 | 4,900 |
| 03:29 PM | $211.53 | Down $ -0.13 | $211.70 | $211.48 | 3,400 |
| 03:28 PM | $211.66 | Down $ -0.25 | $211.93 | $211.62 | 10,100 |
| 03:27 PM | $211.91 | Down $ -0.27 | $212.22 | $211.87 | 29,500 |
| 03:26 PM | $212.18 | Down $ -0.37 | $212.48 | $212.18 | 8,300 |
| 03:25 PM | $212.55 | Up $0.27 | $212.55 | $212.22 | 6,500 |
| 03:24 PM | $212.28 | Down $ -0.06 | $212.49 | $212.17 | 4,800 |
| 03:23 PM | $212.34 | Down $ -0.31 | $212.62 | $212.34 | 4,600 |
| 03:22 PM | $212.65 | Down $ -0.15 | $212.77 | $212.55 | 4,100 |
| 03:21 PM | $212.80 | Down $ -0.24 | $212.99 | $212.80 | 2,900 |
| 03:20 PM | $213.04 | Down $ -0.02 | $213.25 | $212.88 | 5,100 |
| 03:19 PM | $213.06 | Down $ -0.02 | $213.13 | $212.96 | 5,800 |
| 03:18 PM | $213.08 | Down $ -0.25 | $213.27 | $213.08 | 12,300 |
| 03:17 PM | $213.33 | Down $ -0.40 | $213.65 | $213.30 | 2,700 |
| 03:16 PM | $213.73 | Up $0.02 | $213.88 | $213.52 | 3,000 |
| 03:15 PM | $213.71 | Up $0.14 | $213.71 | $213.37 | 2,600 |
| 03:14 PM | $213.57 | Up $0.02 | $213.68 | $213.57 | 1,900 |
| 03:13 PM | $213.55 | Down $ -0.05 | $213.77 | $213.55 | 1,400 |
| 03:12 PM | $213.60 | Up $0.04 | $213.60 | $213.26 | 2,500 |
| 03:11 PM | $213.56 | Down $ -0.17 | $213.87 | $213.56 | 3,600 |
| 03:10 PM | $213.73 | Down $ -0.11 | $213.74 | $213.46 | 3,100 |
| 03:09 PM | $213.84 | Up $0.16 | $213.91 | $213.63 | 5,100 |
| 03:08 PM | $213.68 | Up $0.08 | $213.70 | $213.50 | 1,400 |
| 03:07 PM | $213.60 | Up $0.26 | $213.65 | $213.33 | 5,800 |
| 03:06 PM | $213.34 | Up $0.11 | $213.34 | $213.27 | 700 |
| 03:05 PM | $213.23 | Down $ -0.20 | $213.37 | $213.05 | 3,600 |
| 03:04 PM | $213.43 | Down $ -0.08 | $213.45 | $213.25 | 2,200 |
| 03:03 PM | $213.51 | Down $ -0.11 | $213.51 | $213.36 | 900 |
| 03:02 PM | $213.62 | Up $0.10 | $213.62 | $213.19 | 3,600 |
| 03:01 PM | $213.52 | Down $ -0.37 | $213.64 | $213.31 | 2,600 |
| 03:00 PM | $213.89 | Up $0.58 | $213.89 | $213.64 | 1,600 |
| 02:59 PM | $213.31 | Up $0.41 | $213.31 | $213.15 | 2,000 |
| 02:58 PM | $212.90 | Down $ -0.16 | $213.05 | $212.90 | 700 |
| 02:57 PM | $213.06 | Down $ -0.31 | $213.31 | $212.98 | 5,700 |
| 02:56 PM | $213.37 | Up $0.30 | $213.44 | $213.15 | 2,200 |
| 02:55 PM | $213.07 | Down $ -0.23 | $213.36 | $213.04 | 6,400 |
| 02:54 PM | $213.30 | Down $ -0.17 | $213.41 | $213.26 | 3,700 |
| 02:53 PM | $213.47 | Down $ -0.21 | $213.70 | $213.44 | 6,200 |
| 02:52 PM | $213.68 | Down $ -0.22 | $213.96 | $213.63 | 4,500 |
| 02:51 PM | $213.91 | Down $ -0.07 | $214.25 | $213.85 | 3,000 |
| 02:50 PM | $213.98 | Up $0.03 | $214.06 | $213.95 | 1,100 |
| 02:49 PM | $213.95 | Up $0.15 | $213.95 | $213.81 | 1,500 |
| 02:48 PM | $213.80 | Down $ -0.43 | $214.15 | $213.80 | 2,200 |
| 02:47 PM | $214.23 | Down $ -0.14 | $214.41 | $214.23 | 5,700 |
| 02:46 PM | $214.37 | Up $0.34 | $214.37 | $214.13 | 2,200 |
| 02:45 PM | $214.03 | Up $0.36 | $214.21 | $213.70 | 2,900 |
| 02:44 PM | $213.67 | Down $ -0.46 | $214.09 | $213.67 | 7,500 |
| 02:43 PM | $214.13 | Down $ -0.10 | $214.32 | $214.00 | 2,700 |
| 02:42 PM | $214.23 | Down $ -0.20 | $214.43 | $214.15 | 1,500 |
| 02:41 PM | $214.43 | Down $ -0.02 | $214.46 | $214.35 | 1,100 |
| 02:40 PM | $214.45 | Up $0.14 | $214.55 | $214.39 | 1,700 |
| 02:39 PM | $214.31 | Down $ -0.06 | $214.51 | $214.31 | 1,600 |
| 02:38 PM | $214.37 | Up $0.15 | $214.54 | $214.36 | 2,100 |
| 02:37 PM | $214.22 | Up $0.04 | $214.35 | $214.20 | 600 |
| 02:36 PM | $214.18 | Down $ -0.22 | $214.50 | $214.18 | 3,500 |
| 02:35 PM | $214.40 | Down $ -0.30 | $214.67 | $214.40 | 2,600 |
| 02:34 PM | $214.70 | Down $ -0.22 | $215.00 | $214.64 | 1,400 |
| 02:33 PM | $214.92 | Up $0.38 | $214.97 | $214.88 | 900 |
| 02:32 PM | $214.54 | Up $0.04 | $214.54 | $214.34 | 1,300 |
| 02:31 PM | $214.50 | Down $ -0.07 | $214.75 | $214.50 | 1,800 |
| 02:30 PM | $214.58 | Up $0.32 | $214.67 | $214.17 | 5,000 |
| 02:29 PM | $214.25 | Down $ -0.37 | $214.52 | $214.25 | 3,000 |
| 02:28 PM | $214.62 | Down $ -0.15 | $214.62 | $214.60 | 400 |
| 02:27 PM | $214.77 | Down $ -0.35 | $215.06 | $214.68 | 2,600 |
| 02:26 PM | $215.12 | Down $ -0.23 | $215.34 | $215.12 | 2,200 |
| 02:25 PM | $215.35 | Down $ -0.24 | $215.54 | $215.35 | 800 |
| 02:24 PM | $215.59 | Up $0.18 | $215.59 | $215.31 | 1,700 |
| 02:23 PM | $215.41 | Up $0.36 | $215.41 | $214.91 | 3,300 |
| 02:22 PM | $215.05 | Down $ -0.01 | $215.22 | $215.00 | 1,400 |
| 02:21 PM | $215.06 | Up $0.35 | $215.20 | $214.91 | 3,000 |
| 02:20 PM | $214.71 | Up $0.43 | $214.71 | $214.26 | 4,900 |
| 02:19 PM | $214.28 | Up $0.35 | $214.28 | $213.98 | 900 |
| 02:18 PM | $213.93 | Down $ -0.30 | $214.23 | $213.85 | 3,300 |
| 02:17 PM | $214.23 | Up $0.07 | $214.41 | $214.23 | 1,700 |
| 02:16 PM | $214.16 | Down $ -0.16 | $214.26 | $214.12 | 1,400 |
| 02:15 PM | $214.32 | Up $0.29 | $214.35 | $213.98 | 1,200 |
| 02:14 PM | $214.03 | Up $0.67 | $214.07 | $213.45 | 1,400 |
| 02:13 PM | $213.36 | Down $ -0.59 | $213.81 | $213.35 | 13,300 |
| 02:12 PM | $213.95 | Up $0.15 | $213.95 | $213.82 | 800 |
| 02:11 PM | $213.80 | Down $ -0.32 | $213.92 | $213.80 | 1,000 |
| 02:10 PM | $214.12 | Up $0.22 | $214.12 | $213.91 | 1,200 |
| 02:09 PM | $213.90 | Down $ -0.05 | $214.09 | $213.70 | 2,000 |
| 02:08 PM | $213.95 | Down $ -0.24 | $214.29 | $213.95 | 1,700 |
| 02:07 PM | $214.19 | Up $0.13 | $214.19 | $213.74 | 1,100 |
| 02:06 PM | $214.06 | Up $0.30 | $214.17 | $213.94 | 3,400 |
| 02:05 PM | $213.76 | Down $ -0.18 | $214.01 | $213.76 | 2,800 |
| 02:04 PM | $213.94 | Down $ -0.29 | $214.14 | $213.90 | 400 |
| 02:03 PM | $214.23 | Up $0.06 | $214.24 | $213.96 | 2,500 |
| 02:02 PM | $214.17 | Up $0.17 | $214.40 | $214.14 | 1,500 |
| 02:01 PM | $214.00 | Down $ -0.05 | $214.30 | $214.00 | 1,000 |
| 02:00 PM | $214.05 | Down $ -0.16 | $214.42 | $214.05 | 1,300 |
| 01:59 PM | $214.21 | Down $ -0.09 | $214.41 | $214.21 | 1,200 |
| 01:58 PM | $214.30 | Up $0.31 | $214.30 | $214.16 | 400 |
| 01:57 PM | $213.99 | Up $0.24 | $213.99 | $213.75 | 1,200 |
| 01:56 PM | $213.75 | Down $ -0.45 | $214.11 | $213.75 | 3,500 |
| 01:55 PM | $214.20 | Up $0.18 | $214.38 | $213.98 | 3,700 |
| 01:54 PM | $214.02 | Down $ -0.16 | $214.16 | $213.93 | 3,300 |
| 01:53 PM | $214.18 | Up $0.10 | $214.22 | $214.06 | 2,600 |
| 01:52 PM | $214.08 | Up $0.06 | $214.14 | $213.91 | 4,800 |
| 01:51 PM | $214.02 | Down $ -0.25 | $214.62 | $214.02 | 2,600 |
| 01:50 PM | $214.27 | Down $ -0.23 | $214.43 | $214.10 | 3,100 |
| 01:49 PM | $214.50 | Up $0.20 | $214.50 | $214.50 | 200 |
| 01:48 PM | $214.30 | Up $0.07 | $214.59 | $214.22 | 4,700 |
| 01:47 PM | $214.23 | Down $ -0.22 | $214.46 | $214.12 | 7,300 |
| 01:46 PM | $214.45 | Down $ -0.78 | $215.22 | $214.33 | 5,800 |
| 01:45 PM | $215.23 | Down $ -0.07 | $215.33 | $215.17 | 1,600 |
| 01:44 PM | $215.30 | Down $ -0.12 | $215.69 | $215.30 | 3,100 |
| 01:43 PM | $215.42 | Down $ -0.07 | $215.57 | $215.41 | 2,500 |
| 01:42 PM | $215.49 | Down $ -0.26 | $215.75 | $215.49 | 1,100 |
| 01:41 PM | $215.75 | Down $ -0.16 | $215.83 | $215.71 | 900 |
| 01:40 PM | $215.92 | Up $0.14 | $215.92 | $215.73 | 1,700 |
| 01:39 PM | $215.77 | Down $ -0.24 | $215.89 | $215.68 | 4,100 |
| 01:38 PM | $216.01 | Down $ -0.12 | $216.30 | $215.81 | 3,000 |
| 01:37 PM | $216.13 | Up $0.19 | $216.38 | $216.03 | 3,300 |
| 01:36 PM | $215.94 | Down $ -0.32 | $216.29 | $215.91 | 2,800 |
| 01:35 PM | $216.26 | Up $0.02 | $216.26 | $216.03 | 1,600 |
| 01:34 PM | $216.24 | Up $0.26 | $216.24 | $215.96 | 1,200 |
| 01:33 PM | $215.98 | Up $0.33 | $215.98 | $215.51 | 5,500 |
| 01:32 PM | $215.65 | Up $0.15 | $215.65 | $215.39 | 3,700 |
| 01:31 PM | $215.50 | Up $0.00 | $215.66 | $215.33 | 1,800 |
| 01:30 PM | $215.50 | Down $ -0.03 | $216.04 | $215.50 | 3,000 |
| 01:29 PM | $215.53 | Down $ -0.03 | $215.64 | $215.11 | 2,300 |
| 01:28 PM | $215.56 | Up $0.15 | $215.58 | $215.35 | 1,300 |
| 01:27 PM | $215.41 | Up $0.19 | $215.41 | $215.08 | 1,500 |
| 01:26 PM | $215.22 | Up $0.42 | $215.22 | $214.98 | 500 |
| 01:25 PM | $214.80 | Down $ -0.16 | $215.05 | $214.78 | 1,700 |
| 01:24 PM | $214.96 | Down $ -0.22 | $215.09 | $214.88 | 1,500 |
| 01:23 PM | $215.18 | Up $0.24 | $215.18 | $214.94 | 1,600 |
| 01:22 PM | $214.94 | Up $0.74 | $214.94 | $214.28 | 1,600 |
| 01:21 PM | $214.20 | Down $ -0.05 | $214.48 | $214.20 | 1,200 |
| 01:20 PM | $214.25 | Down $ -0.48 | $214.73 | $214.25 | 1,700 |
| 01:19 PM | $214.73 | Down $ -0.16 | $214.73 | $214.60 | 1,300 |
| 01:18 PM | $214.89 | Up $0.29 | $215.00 | $214.75 | 1,600 |
| 01:17 PM | $214.60 | Up $0.13 | $214.74 | $214.50 | 2,900 |
| 01:16 PM | $214.47 | Up $0.09 | $214.65 | $214.47 | 600 |
| 01:15 PM | $214.38 | Up $0.30 | $214.67 | $214.38 | 600 |
| 01:14 PM | $214.08 | Up $0.30 | $214.08 | $213.69 | 2,700 |
| 01:13 PM | $213.78 | Down $ -0.55 | $214.16 | $213.78 | 2,100 |
| 01:12 PM | $214.33 | Down $ -0.07 | $214.54 | $214.05 | 3,800 |
| 01:11 PM | $214.40 | Up $1.06 | $214.41 | $213.34 | 1,400 |
| 01:10 PM | $213.34 | Down $ -0.51 | $213.97 | $213.13 | 8,600 |
| 01:09 PM | $213.85 | Down $ -0.16 | $214.02 | $213.80 | 3,900 |
| 01:08 PM | $214.01 | Down $ -0.21 | $214.35 | $214.01 | 2,900 |
| 01:07 PM | $214.22 | Down $ -0.10 | $214.45 | $214.15 | 4,200 |
| 01:06 PM | $214.32 | Up $0.05 | $214.47 | $214.20 | 1,900 |
| 01:05 PM | $214.27 | Up $0.10 | $214.37 | $214.14 | 6,300 |
| 01:04 PM | $214.17 | Up $0.28 | $214.37 | $213.79 | 3,300 |
| 01:03 PM | $213.89 | Up $0.16 | $214.02 | $213.50 | 1,800 |
| 01:02 PM | $213.73 | Down $ -0.64 | $214.51 | $213.71 | 6,000 |
| 01:01 PM | $214.37 | Down $ -0.29 | $214.68 | $214.12 | 2,200 |
| 01:00 PM | $214.66 | Up $0.14 | $214.76 | $214.20 | 3,400 |
| 12:59 PM | $214.52 | Up $0.02 | $214.65 | $214.34 | 1,900 |
| 12:58 PM | $214.50 | Down $ -0.25 | $214.77 | $214.50 | 2,300 |
| 12:57 PM | $214.75 | Up $0.01 | $214.80 | $214.59 | 2,600 |
| 12:56 PM | $214.74 | Down $ -0.13 | $214.95 | $214.62 | 16,000 |
| 12:55 PM | $214.87 | Down $ -0.25 | $215.22 | $214.87 | 7,700 |
| 12:54 PM | $215.12 | Up $0.18 | $215.12 | $214.80 | 4,400 |
| 12:53 PM | $214.94 | Down $ -0.16 | $215.20 | $214.94 | 18,100 |
| 12:52 PM | $215.10 | Down $ -0.34 | $215.36 | $215.02 | 8,700 |
| 12:51 PM | $215.44 | Up $0.24 | $215.92 | $215.38 | 1,900 |
| 12:50 PM | $215.20 | Down $ -0.09 | $215.53 | $215.20 | 6,400 |
| 12:49 PM | $215.29 | Down $ -0.31 | $215.60 | $215.29 | 7,900 |
| 12:48 PM | $215.60 | Down $ -0.40 | $215.82 | $215.60 | 1,100 |
| 12:47 PM | $216.00 | Up $0.07 | $216.39 | $216.00 | 1,400 |
| 12:46 PM | $215.93 | Up $0.03 | $215.93 | $215.75 | 1,300 |
| 12:45 PM | $215.90 | Up $0.09 | $215.98 | $215.80 | 2,000 |
| 12:44 PM | $215.81 | Down $ -0.20 | $216.04 | $215.79 | 5,700 |
| 12:43 PM | $216.01 | Down $ -0.34 | $216.25 | $215.88 | 5,100 |
| 12:42 PM | $216.35 | Down $ -0.40 | $216.52 | $216.35 | 1,400 |
| 12:41 PM | $216.75 | Up $0.01 | $216.87 | $216.60 | 2,900 |
| 12:40 PM | $216.74 | Down $ -0.06 | $216.96 | $216.74 | 700 |
| 12:39 PM | $216.81 | Down $ -0.07 | $217.03 | $216.77 | 1,600 |
| 12:38 PM | $216.88 | Down $ -0.11 | $216.89 | $216.68 | 4,100 |
| 12:37 PM | $216.99 | Down $ -0.50 | $217.34 | $216.99 | 2,900 |
| 12:36 PM | $217.49 | Up $0.01 | $217.62 | $217.36 | 1,700 |
| 12:35 PM | $217.48 | Up $0.08 | $217.48 | $217.07 | 1,600 |
| 12:34 PM | $217.40 | Down $ -0.46 | $217.85 | $217.23 | 3,400 |
| 12:33 PM | $217.86 | Down $ -0.24 | $218.16 | $217.86 | 2,300 |
| 12:32 PM | $218.10 | Up $0.00 | $218.11 | $218.04 | 2,200 |
| 12:31 PM | $218.10 | Up $0.11 | $218.10 | $217.84 | 2,500 |
| 12:30 PM | $217.99 | Up $0.24 | $217.99 | $217.75 | 1,000 |
| 12:29 PM | $217.75 | Up $0.19 | $217.75 | $217.50 | 2,000 |
| 12:28 PM | $217.56 | Down $ -0.59 | $218.04 | $217.56 | 2,600 |
| 12:27 PM | $218.15 | Up $0.15 | $218.15 | $217.89 | 1,400 |
| 12:26 PM | $218.00 | Down $ -0.31 | $218.32 | $218.00 | 1,200 |
| 12:25 PM | $218.31 | Down $ -0.11 | $218.44 | $218.11 | 4,100 |
| 12:24 PM | $218.42 | Down $ -0.42 | $218.82 | $218.42 | 1,300 |
| 12:23 PM | $218.84 | Up $0.34 | $218.94 | $218.46 | 3,600 |
| 12:22 PM | $218.50 | Up $0.20 | $218.50 | $218.21 | 1,500 |
| 12:21 PM | $218.30 | Up $0.24 | $218.30 | $217.80 | 2,500 |
| 12:20 PM | $218.06 | Down $ -0.32 | $218.42 | $218.06 | 3,400 |
| 12:19 PM | $218.38 | Up $0.37 | $218.38 | $217.75 | 3,000 |
| 12:18 PM | $218.01 | Up $0.32 | $218.01 | $217.71 | 1,900 |
| 12:17 PM | $217.69 | Down $ -0.31 | $218.07 | $217.69 | 4,700 |
| 12:16 PM | $218.00 | Down $ -0.31 | $218.25 | $217.99 | 1,800 |
| 12:15 PM | $218.31 | Down $ -0.05 | $218.67 | $218.20 | 4,200 |
| 12:14 PM | $218.36 | Down $ -0.02 | $218.66 | $218.36 | 1,400 |
| 12:13 PM | $218.39 | Down $ -0.28 | $218.67 | $218.39 | 2,500 |
| 12:12 PM | $218.67 | Down $ -0.04 | $219.06 | $218.67 | 1,900 |
| 12:11 PM | $218.71 | Up $0.71 | $218.97 | $217.90 | 3,300 |
| 12:10 PM | $218.00 | Down $ -0.56 | $218.29 | $218.00 | 3,100 |
| 12:09 PM | $218.56 | Down $ -0.64 | $218.86 | $218.36 | 6,200 |
| 12:08 PM | $219.20 | Up $0.30 | $219.20 | $219.20 | 100 |
| 12:07 PM | $218.90 | Up $0.02 | $219.26 | $218.68 | 2,300 |
| 12:06 PM | $218.88 | Down $ -0.51 | $219.36 | $218.88 | 3,500 |
| 12:05 PM | $219.39 | Up $0.41 | $219.66 | $219.00 | 2,500 |
| 12:04 PM | $218.98 | Up $0.16 | $218.98 | $218.55 | 400 |
| 12:03 PM | $218.82 | Down $ -0.34 | $219.25 | $218.82 | 1,900 |
| 12:02 PM | $219.16 | Up $0.16 | $219.16 | $219.07 | 600 |
| 12:01 PM | $219.00 | Up $0.16 | $219.26 | $218.70 | 2,800 |
| 12:00 PM | $218.84 | Down $ -0.49 | $219.19 | $218.84 | 2,600 |
| 11:59 AM | $219.33 | Down $ -0.08 | $219.50 | $219.08 | 2,000 |
| 11:58 AM | $219.41 | Up $0.22 | $219.41 | $218.77 | 1,700 |
| 11:57 AM | $219.19 | Up $0.42 | $219.19 | $218.98 | 500 |
| 11:56 AM | $218.77 | Down $ -0.45 | $219.00 | $218.44 | 1,800 |
| 11:55 AM | $219.22 | Down $ -0.77 | $219.53 | $219.00 | 3,900 |
| 11:54 AM | $219.99 | Up $0.49 | $219.99 | $219.41 | 700 |
| 11:53 AM | $219.50 | Down $ -0.29 | $220.00 | $219.50 | 1,400 |
| 11:52 AM | $219.79 | Down $ -0.42 | $220.01 | $219.50 | 6,200 |
| 11:51 AM | $220.21 | Down $ -0.04 | $220.95 | $219.95 | 2,800 |
| 11:50 AM | $220.25 | Down $ -0.25 | $220.50 | $219.93 | 5,800 |
| 11:49 AM | $220.50 | Up $0.18 | $220.50 | $220.09 | 2,500 |
| 11:48 AM | $220.32 | Up $0.82 | $220.39 | $219.30 | 7,600 |
| 11:47 AM | $219.50 | Down $ -0.50 | $220.02 | $219.47 | 1,800 |
| 11:46 AM | $220.00 | Down $ -0.03 | $220.36 | $220.00 | 5,400 |
| 11:45 AM | $220.03 | Up $0.52 | $220.36 | $219.50 | 6,500 |
| 11:44 AM | $219.51 | Up $1.16 | $219.51 | $218.50 | 4,400 |
| 11:43 AM | $218.35 | Up $0.13 | $218.57 | $218.00 | 4,300 |
| 11:42 AM | $218.22 | Up $0.82 | $218.51 | $217.36 | 4,300 |
| 11:41 AM | $217.40 | Up $1.40 | $217.41 | $215.87 | 1,900 |
| 11:40 AM | $216.00 | Down $ -0.08 | $216.26 | $215.66 | 6,000 |
| 11:39 AM | $216.08 | Down $ -0.39 | $216.89 | $216.08 | 3,900 |
| 11:38 AM | $216.47 | Down $ -0.14 | $217.08 | $216.47 | 7,900 |
| 11:37 AM | $216.61 | Down $ -0.39 | $216.97 | $216.43 | 4,400 |
| 11:36 AM | $217.00 | Up $0.96 | $217.00 | $215.91 | 7,500 |
| 11:35 AM | $216.04 | Up $0.04 | $216.70 | $215.58 | 7,500 |
| 11:34 AM | $216.00 | Up $0.50 | $216.00 | $215.00 | 8,700 |
| 11:33 AM | $215.50 | Down $ -0.30 | $216.09 | $215.40 | 9,400 |
| 11:32 AM | $215.80 | Down $ -1.55 | $217.43 | $215.80 | 5,400 |
| 11:31 AM | $217.35 | Up $0.35 | $217.35 | $216.01 | 8,300 |
| 11:30 AM | $217.00 | Down $ -1.16 | $218.00 | $216.80 | 4,000 |
| 11:29 AM | $218.16 | Down $ -0.25 | $218.29 | $217.84 | 7,900 |
| 11:28 AM | $218.41 | Down $ -0.25 | $218.92 | $218.20 | 6,800 |
| 11:27 AM | $218.66 | Up $1.53 | $218.66 | $217.00 | 9,100 |
| 11:26 AM | $217.13 | Up $0.03 | $217.61 | $216.80 | 14,500 |
| 11:25 AM | $217.10 | Down $ -0.19 | $218.16 | $217.10 | 6,500 |
| 11:24 AM | $217.29 | Down $ -0.95 | $218.38 | $217.29 | 13,000 |
| 11:23 AM | $218.24 | Down $ -0.29 | $218.72 | $218.00 | 6,000 |
| 11:22 AM | $218.53 | Down $ -0.56 | $219.09 | $218.50 | 6,700 |
| 11:21 AM | $219.09 | Down $ -0.42 | $219.83 | $218.82 | 12,600 |
| 11:20 AM | $219.51 | Down $ -0.69 | $220.84 | $219.50 | 5,000 |
| 11:19 AM | $220.20 | Up $0.19 | $220.20 | $219.07 | 11,100 |
| 11:18 AM | $220.01 | Down $ -0.70 | $220.98 | $219.95 | 10,300 |
| 11:17 AM | $220.71 | Up $0.25 | $220.98 | $220.65 | 1,300 |
| 11:16 AM | $220.46 | Down $ -0.65 | $221.39 | $220.46 | 4,300 |
| 11:15 AM | $221.11 | Down $ -0.41 | $221.46 | $221.00 | 4,400 |
| 11:14 AM | $221.52 | Down $ -0.62 | $222.05 | $221.52 | 3,100 |
| 11:13 AM | $222.14 | Up $0.43 | $222.52 | $221.50 | 3,300 |
| 11:12 AM | $221.71 | Down $ -0.38 | $222.00 | $221.39 | 9,900 |
| 11:11 AM | $222.09 | Down $ -0.23 | $222.90 | $221.91 | 3,600 |
| 11:10 AM | $222.32 | Up $1.66 | $222.33 | $220.89 | 2,700 |
| 11:09 AM | $220.66 | Down $ -0.45 | $221.44 | $220.45 | 9,800 |
| 11:08 AM | $221.11 | Down $ -0.66 | $221.75 | $221.07 | 3,800 |
| 11:07 AM | $221.77 | Down $ -0.44 | $222.36 | $221.26 | 8,300 |
| 11:06 AM | $222.21 | Up $0.03 | $222.57 | $221.79 | 4,300 |
| 11:05 AM | $222.18 | Up $0.72 | $222.27 | $221.74 | 4,100 |
| 11:04 AM | $221.46 | Down $ -1.18 | $222.55 | $221.00 | 13,700 |
| 11:03 AM | $222.64 | Up $0.52 | $223.05 | $222.05 | 4,300 |
| 11:02 AM | $222.12 | Down $ -0.81 | $222.80 | $221.86 | 11,800 |
| 11:01 AM | $222.93 | Down $ -0.32 | $223.23 | $222.68 | 8,600 |
| 11:00 AM | $223.25 | Down $ -1.05 | $224.09 | $222.72 | 16,100 |
| 10:59 AM | $224.30 | Down $ -0.72 | $224.63 | $223.56 | 12,100 |
| 10:58 AM | $225.02 | Down $ -0.78 | $225.66 | $224.77 | 25,600 |
| 10:57 AM | $225.81 | Down $ -0.83 | $226.54 | $225.75 | 12,700 |
| 10:56 AM | $226.64 | Down $ -0.02 | $226.77 | $226.61 | 1,700 |
| 10:55 AM | $226.66 | Up $0.00 | $226.67 | $226.66 | 300 |
| 10:54 AM | $226.66 | Down $ -0.03 | $226.70 | $226.60 | 2,200 |
| 10:53 AM | $226.69 | Down $ -0.04 | $226.73 | $226.69 | 300 |
| 10:52 AM | $226.73 | Down $ -0.19 | $226.93 | $226.66 | 1,400 |
| 10:51 AM | $226.92 | Up $0.14 | $227.04 | $226.80 | 1,500 |
| 10:50 AM | $226.78 | Down $ -0.11 | $226.84 | $226.78 | 600 |
| 10:49 AM | $226.89 | Down $ -0.10 | $226.90 | $226.89 | 200 |
| 10:48 AM | $226.99 | Up $0.15 | $227.14 | $226.93 | 3,100 |
| 10:47 AM | $226.84 | Up $0.06 | $226.84 | $226.84 | 100 |
| 10:46 AM | $226.78 | Up $0.29 | $226.78 | $226.46 | 1,000 |
| 10:45 AM | $226.49 | Down $ -0.05 | $226.56 | $226.42 | 3,300 |
| 10:44 AM | $226.54 | Up $0.07 | $226.72 | $226.48 | 1,200 |
| 10:43 AM | $226.47 | Up $0.22 | $226.55 | $226.34 | 6,400 |
| 10:42 AM | $226.25 | Up $0.12 | $226.29 | $226.16 | 800 |
| 10:41 AM | $226.13 | Down $ -0.41 | $226.41 | $226.13 | 1,500 |
| 10:40 AM | $226.54 | Down $ -0.19 | $226.69 | $226.49 | 2,000 |
| 10:39 AM | $226.73 | Down $ -0.11 | $226.96 | $226.73 | 700 |
| 10:38 AM | $226.84 | Down $ -0.53 | $227.04 | $226.84 | 1,200 |
| 10:37 AM | $227.37 | Up $0.59 | $227.37 | $226.87 | 1,400 |
| 10:36 AM | $226.78 | Up $0.05 | $226.80 | $226.56 | 2,900 |
| 10:35 AM | $226.73 | Down $ -0.03 | $226.88 | $226.70 | 2,100 |
| 10:34 AM | $226.76 | Down $ -0.06 | $226.89 | $226.76 | 300 |
| 10:33 AM | $226.82 | Up $0.31 | $226.91 | $226.78 | 1,500 |
| 10:32 AM | $226.51 | Down $ -0.03 | $226.51 | $226.50 | 400 |
| 10:31 AM | $226.54 | Up $0.07 | $226.54 | $226.38 | 2,100 |
| 10:30 AM | $226.47 | Down $ -0.25 | $226.64 | $226.40 | 3,900 |
| 10:29 AM | $226.72 | Up $0.22 | $226.73 | $226.65 | 800 |
| 10:28 AM | $226.50 | Down $ -0.25 | $226.74 | $226.50 | 1,700 |
| 10:27 AM | $226.75 | Down $ -0.44 | $227.12 | $226.75 | 2,300 |
| 10:26 AM | $227.19 | Down $ -0.31 | $227.52 | $227.19 | 700 |
| 10:25 AM | $227.50 | Up $0.41 | $227.50 | $227.08 | 900 |
| 10:24 AM | $227.09 | Up $0.09 | $227.13 | $226.96 | 1,700 |
| 10:23 AM | $227.00 | Up $0.08 | $227.11 | $226.93 | 300 |
| 10:22 AM | $226.92 | Up $0.18 | $226.92 | $226.75 | 400 |
| 10:21 AM | $226.74 | Down $ -0.25 | $226.84 | $226.74 | 400 |
| 10:20 AM | $226.99 | Up $0.71 | $226.99 | $226.53 | 1,300 |
| 10:19 AM | $226.28 | Up $0.15 | $226.28 | $226.28 | 900 |
| 10:18 AM | $226.13 | Down $ -0.12 | $226.32 | $226.00 | 1,600 |
| 10:17 AM | $226.25 | Down $ -0.26 | $226.50 | $226.25 | 1,400 |
| 10:16 AM | $226.51 | Down $ -0.04 | $226.53 | $226.42 | 900 |
| 10:15 AM | $226.55 | Up $0.05 | $226.79 | $226.55 | 1,400 |
| 10:14 AM | $226.50 | Up $0.26 | $226.50 | $226.31 | 800 |
| 10:13 AM | $226.24 | Up $0.12 | $226.24 | $225.65 | 8,200 |
| 10:12 AM | $226.12 | Down $ -0.65 | $226.72 | $226.12 | 3,600 |
| 10:11 AM | $226.77 | Down $ -0.41 | $227.13 | $226.72 | 2,100 |
| 10:10 AM | $227.18 | Down $ -0.71 | $227.72 | $227.18 | 1,300 |
| 10:09 AM | $227.89 | Down $ -0.19 | $228.07 | $227.89 | 2,500 |
| 10:08 AM | $228.08 | Up $0.09 | $228.08 | $227.82 | 3,200 |
| 10:07 AM | $227.99 | Up $0.48 | $227.99 | $227.65 | 2,600 |
| 10:06 AM | $227.51 | Up $0.60 | $227.66 | $226.82 | 2,300 |
| 10:05 AM | $226.91 | Up $0.32 | $226.91 | $226.33 | 3,300 |
| 10:04 AM | $226.59 | Down $ -0.20 | $226.72 | $226.40 | 4,200 |
| 10:03 AM | $226.80 | Down $ -0.05 | $226.85 | $226.70 | 3,100 |
| 10:01 AM | $226.84 | Down $ -0.38 | $227.22 | $226.50 | 10,600 |
| 10:01 AM | $226.84 | Up $0.00 | $227.22 | $226.50 | 0 |
| 10:00 AM | $227.22 | Down $ -0.58 | $227.67 | $227.22 | 3,900 |
| 09:59 AM | $227.80 | Down $ -0.05 | $227.85 | $227.74 | 2,000 |
| 09:58 AM | $227.85 | Down $ -0.03 | $227.88 | $227.61 | 5,400 |
| 09:57 AM | $227.88 | Up $0.22 | $228.11 | $227.72 | 6,300 |
| 09:56 AM | $227.66 | Down $ -0.14 | $227.95 | $227.59 | 3,300 |
| 09:55 AM | $227.80 | Down $ -0.21 | $228.28 | $227.80 | 3,100 |
| 09:54 AM | $228.01 | Down $ -0.10 | $228.28 | $228.01 | 2,500 |
| 09:53 AM | $228.11 | Down $ -0.45 | $228.58 | $228.11 | 2,900 |
| 09:52 AM | $228.56 | Down $ -0.07 | $228.63 | $228.56 | 1,100 |
| 09:51 AM | $228.63 | Down $ -0.49 | $229.20 | $228.48 | 6,400 |
| 09:50 AM | $229.12 | Down $ -0.07 | $229.28 | $229.01 | 2,100 |
| 09:49 AM | $229.19 | Up $0.03 | $229.52 | $229.19 | 4,600 |
| 09:48 AM | $229.16 | Down $ -0.48 | $229.63 | $229.16 | 2,300 |
| 09:47 AM | $229.64 | Down $ -0.48 | $229.78 | $229.64 | 2,300 |
| 09:46 AM | $230.12 | Up $0.40 | $230.12 | $229.67 | 2,300 |
| 09:45 AM | $229.72 | Down $ -0.34 | $230.06 | $229.53 | 6,800 |
| 09:44 AM | $230.06 | Up $0.01 | $230.21 | $230.00 | 1,700 |
| 09:43 AM | $230.05 | Down $ -0.02 | $230.08 | $229.90 | 500 |
| 09:42 AM | $230.07 | Up $0.07 | $230.07 | $229.90 | 1,500 |
| 09:41 AM | $230.00 | Up $0.00 | $230.44 | $230.00 | 1,600 |
| 09:40 AM | $230.00 | Down $ -0.40 | $230.45 | $230.00 | 3,100 |
| 09:39 AM | $230.40 | Up $0.10 | $230.40 | $229.98 | 800 |
| 09:38 AM | $230.30 | Down $ -0.42 | $231.20 | $230.30 | 4,300 |
| 09:37 AM | $230.72 | Up $0.53 | $230.80 | $230.20 | 3,600 |
| 09:36 AM | $230.19 | Down $ -0.06 | $230.20 | $229.97 | 3,600 |
| 09:35 AM | $230.25 | Down $ -0.05 | $230.52 | $230.15 | 1,300 |
| 09:34 AM | $230.30 | Down $ -0.01 | $230.73 | $230.30 | 2,000 |
| 09:33 AM | $230.31 | Down $ -0.45 | $230.59 | $230.31 | 3,900 |
| 09:32 AM | $230.76 | Up $0.13 | $231.12 | $230.51 | 6,000 |
| 09:31 AM | $230.63 | Down $ -0.09 | $231.37 | $230.63 | 1,900 |
| 09:30 AM | $230.72 | Up $230.72 | $231.34 | $229.68 | 27,800 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10-10-2025 | $211.39 | $219.14 | $219.66 | $210.95 | 1,252,900 |
| 09-10-2025 | $229.88 | $228.82 | $230.67 | $227.82 | 572,300 |
| 08-10-2025 | $232.42 | $230.71 | $233.81 | $229.61 | 845,800 |
| 07-10-2025 | $225.10 | $225.88 | $227.23 | $224.33 | 612,000 |
| 06-10-2025 | $229.52 | $230.90 | $232.90 | $228.72 | 656,800 |
| 03-10-2025 | $224.89 | $224.82 | $226.65 | $220.20 | 1,023,300 |
| 02-10-2025 | $211.24 | $208.50 | $211.35 | $207.63 | 1,517,700 |
| 01-10-2025 | $208.62 | $209.16 | $209.83 | $207.18 | 601,500 |
| 30-09-2025 | $206.76 | $203.85 | $207.12 | $202.90 | 1,006,200 |
| 29-09-2025 | $207.46 | $196.74 | $208.13 | $196.06 | 1,697,600 |
| 26-09-2025 | $195.40 | $195.71 | $196.42 | $194.60 | 1,454,600 |
| 25-09-2025 | $199.96 | $200.38 | $201.60 | $198.41 | 791,000 |
| 24-09-2025 | $206.84 | $207.33 | $208.54 | $206.56 | 918,700 |
| 23-09-2025 | $207.47 | $212.70 | $212.95 | $206.45 | 1,100,600 |
| 22-09-2025 | $217.27 | $213.24 | $219.74 | $213.15 | 919,100 |
| 19-09-2025 | $211.60 | $212.50 | $213.65 | $211.00 | 2,482,800 |
| 18-09-2025 | $209.74 | $209.23 | $210.94 | $208.74 | 820,400 |
| 17-09-2025 | $203.57 | $202.05 | $204.80 | $200.35 | 1,544,400 |
| 16-09-2025 | $202.34 | $200.23 | $202.50 | $200.15 | 2,299,700 |
| 15-09-2025 | $203.67 | $200.33 | $204.10 | $200.04 | 824,500 |
| 12-09-2025 | $198.49 | $197.86 | $198.69 | $195.95 | 822,000 |
| 11-09-2025 | $200.65 | $202.46 | $203.30 | $200.60 | 941,500 |
| 10-09-2025 | $197.22 | $198.75 | $199.82 | $195.99 | 938,300 |
| 09-09-2025 | $198.83 | $199.00 | $199.62 | $197.75 | 764,900 |
| 08-09-2025 | $201.90 | $200.92 | $203.44 | $200.02 | 669,900 |
| 05-09-2025 | $203.34 | $200.94 | $203.60 | $200.65 | 729,300 |
| 04-09-2025 | $200.78 | $197.52 | $201.42 | $197.34 | 802,800 |
| 03-09-2025 | $193.49 | $191.81 | $194.40 | $191.81 | 711,600 |
| 02-09-2025 | $191.71 | $188.70 | $192.06 | $187.86 | 684,000 |
| 29-08-2025 | $193.98 | $193.66 | $195.89 | $193.49 | 843,700 |
Graphs are not available, please refer to the detailed table