Print

Quotes and Market Data

Find a quote

SHOPIFY INC

236.05 Up 1.66 (0.70 %)

Delayed : 2019/02/15 16:00:02

  • Previous close $234.39
  • Opening $235.03
  • Price Ask $235.40
  • Price Bid $235.40
  • Size Bid 1
  • Size Ask 1
  • Today High $236.68
  • Today Low $230.36
  • 52 Weeks High $239.50
  • 52 Weeks Low $143.01
  • Volume 223,146

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 17.48
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 26,062.08
  • Shares Out (M) : 110.41
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $236.05 Up $0.05 $236.05 $236.05 6,300
03:59 PM $236.00 Down $ -0.02 $236.17 $235.53 3,300
03:58 PM $236.02 Up $0.13 $236.07 $235.87 3,200
03:57 PM $235.89 Down $ -0.20 $236.02 $235.87 2,500
03:56 PM $236.09 Up $0.07 $236.14 $236.08 1,600
03:55 PM $236.02 Up $0.06 $236.02 $235.97 2,300
03:54 PM $235.96 Up $0.08 $236.00 $235.86 1,600
03:53 PM $235.88 Down $ -0.01 $235.91 $235.87 500
03:52 PM $235.89 Up $0.04 $235.89 $235.85 500
03:51 PM $235.85 Down $ -0.06 $236.00 $235.85 2,300
03:50 PM $235.91 Up $0.02 $235.95 $235.89 1,100
03:49 PM $235.89 Up $0.02 $235.90 $235.89 300
03:48 PM $235.87 Down $ -0.04 $235.87 $235.87 100
03:47 PM $235.91 Down $ -0.04 $235.92 $235.91 1,000
03:46 PM $235.95 Up $0.10 $235.95 $235.81 3,100
03:45 PM $235.85 Up $0.11 $235.86 $235.73 700
03:42 PM $235.74 Down $ -0.01 $235.76 $235.60 5,400
03:42 PM $235.74 Up $0.00 $235.76 $235.60 0
03:42 PM $235.74 Up $0.00 $235.76 $235.60 0
03:41 PM $235.75 Down $ -0.05 $235.75 $235.75 300
03:40 PM $235.80 Up $0.07 $235.82 $235.78 700
03:39 PM $235.73 Down $ -0.01 $235.77 $235.65 6,100
03:37 PM $235.74 Down $ -0.05 $235.79 $235.74 1,200
03:37 PM $235.74 Up $0.00 $235.79 $235.74 0
03:36 PM $235.79 Down $ -0.09 $235.79 $235.79 100
03:34 PM $235.88 Up $0.10 $235.88 $235.86 500
03:34 PM $235.88 Up $0.00 $235.88 $235.86 0
03:33 PM $235.78 Down $ -0.18 $235.84 $235.78 500
03:32 PM $235.96 Up $0.22 $235.96 $235.76 1,100
03:31 PM $235.74 Down $ -0.03 $235.77 $235.74 600
03:28 PM $235.77 Down $ -0.14 $235.86 $235.77 900
03:28 PM $235.77 Up $0.00 $235.86 $235.77 0
03:28 PM $235.77 Up $0.00 $235.86 $235.77 0
03:26 PM $235.91 Up $0.15 $235.91 $235.85 300
03:26 PM $235.91 Up $0.00 $235.91 $235.85 0
03:25 PM $235.76 Down $ -0.09 $235.76 $235.76 100
03:24 PM $235.85 Up $0.02 $235.86 $235.85 300
03:22 PM $235.83 Up $0.02 $235.83 $235.74 500
03:22 PM $235.83 Up $0.00 $235.83 $235.74 0
03:21 PM $235.81 Down $ -0.06 $235.94 $235.81 1,100
03:20 PM $235.87 Up $0.15 $235.87 $235.71 1,100
03:19 PM $235.72 Down $ -0.03 $235.78 $235.72 300
03:18 PM $235.75 Up $0.15 $235.75 $235.75 100
03:16 PM $235.60 Down $ -0.25 $235.60 $235.60 100
03:16 PM $235.60 Up $0.00 $235.60 $235.60 0
03:15 PM $235.85 Up $0.16 $235.85 $235.85 100
03:14 PM $235.69 Down $ -0.08 $235.69 $235.69 100
03:13 PM $235.77 Down $ -0.10 $235.77 $235.77 100
03:11 PM $235.87 Down $ -0.04 $235.87 $235.87 100
03:11 PM $235.87 Up $0.00 $235.87 $235.87 0
03:10 PM $235.91 Down $ -0.22 $235.94 $235.91 300
03:09 PM $236.13 Down $ -0.17 $236.14 $236.13 200
03:08 PM $236.30 Up $0.01 $236.30 $236.16 700
03:07 PM $236.29 Down $ -0.24 $236.29 $236.29 100
03:04 PM $236.53 Down $ -0.07 $236.62 $236.53 400
03:04 PM $236.53 Up $0.00 $236.62 $236.53 0
03:04 PM $236.53 Up $0.00 $236.62 $236.53 0
03:03 PM $236.60 Up $0.00 $236.68 $236.52 1,100
03:02 PM $236.60 Up $0.02 $236.60 $236.60 100
03:01 PM $236.58 Up $0.03 $236.58 $236.54 400
03:00 PM $236.55 Down $ -0.07 $236.55 $236.46 700
02:59 PM $236.62 Up $0.03 $236.65 $236.49 600
02:58 PM $236.59 Up $0.23 $236.59 $236.44 1,200
02:57 PM $236.36 Up $0.11 $236.36 $236.36 100
02:56 PM $236.25 Up $0.05 $236.25 $236.13 1,000
02:55 PM $236.20 Up $0.14 $236.20 $236.15 300
02:54 PM $236.06 Down $ -0.02 $236.06 $236.06 200
02:53 PM $236.08 Up $0.13 $236.08 $236.03 300
02:52 PM $235.95 Down $ -0.20 $235.95 $235.95 100
02:50 PM $236.15 Up $0.05 $236.15 $236.12 300
02:50 PM $236.15 Up $0.00 $236.15 $236.12 0
02:49 PM $236.10 Down $ -0.03 $236.10 $236.00 300
02:48 PM $236.13 Up $0.03 $236.13 $236.13 100
02:47 PM $236.10 Up $0.05 $236.10 $236.06 1,200
02:46 PM $236.05 Up $0.18 $236.05 $235.99 400
02:45 PM $235.87 Up $0.14 $235.93 $235.87 300
02:43 PM $235.73 Down $ -0.31 $235.91 $235.73 400
02:43 PM $235.73 Up $0.00 $235.91 $235.73 0
02:42 PM $236.04 Up $0.04 $236.04 $236.04 200
02:41 PM $236.00 Up $0.16 $236.00 $235.95 400
02:40 PM $235.84 Up $0.01 $235.93 $235.84 700
02:39 PM $235.83 Down $ -0.05 $235.84 $235.83 600
02:38 PM $235.88 Down $ -0.01 $235.88 $235.88 100
02:37 PM $235.89 Up $0.09 $236.00 $235.88 2,100
02:35 PM $235.80 Up $0.00 $235.80 $235.80 100
02:35 PM $235.80 Up $0.00 $235.80 $235.80 0
02:33 PM $235.80 Up $0.10 $235.80 $235.80 100
02:33 PM $235.80 Up $0.00 $235.80 $235.80 0
02:32 PM $235.70 Down $ -0.05 $235.80 $235.70 700
02:31 PM $235.75 Up $0.15 $235.75 $235.75 100
02:30 PM $235.60 Up $0.00 $235.60 $235.60 100
02:27 PM $235.60 Up $0.18 $235.60 $235.52 300
02:27 PM $235.60 Up $0.00 $235.60 $235.52 0
02:27 PM $235.60 Up $0.00 $235.60 $235.52 0
02:25 PM $235.42 Down $ -0.02 $235.43 $235.35 800
02:25 PM $235.42 Up $0.00 $235.43 $235.35 0
02:24 PM $235.44 Up $0.02 $235.44 $235.43 200
02:22 PM $235.42 Up $0.08 $235.42 $235.33 800
02:22 PM $235.42 Up $0.00 $235.42 $235.33 0
02:21 PM $235.34 Down $ -0.11 $235.34 $235.34 100
02:20 PM $235.45 Up $0.40 $235.45 $235.12 500
02:19 PM $235.05 Down $ -0.08 $235.05 $235.05 1,400
02:18 PM $235.13 Up $0.08 $235.13 $235.13 100
02:16 PM $235.05 Up $0.10 $235.05 $234.98 200
02:16 PM $235.05 Up $0.00 $235.05 $234.98 0
02:15 PM $234.95 Up $0.15 $234.95 $234.80 400
02:14 PM $234.80 Down $ -0.06 $234.80 $234.80 400
02:13 PM $234.86 Down $ -0.11 $234.86 $234.86 200
02:12 PM $234.97 Up $0.05 $234.97 $234.82 300
02:11 PM $234.92 Down $ -0.16 $235.01 $234.92 1,000
02:08 PM $235.08 Up $0.07 $235.08 $235.08 100
02:08 PM $235.08 Up $0.00 $235.08 $235.08 0
02:08 PM $235.08 Up $0.00 $235.08 $235.08 0
02:07 PM $235.01 Up $0.17 $235.01 $235.01 100
02:06 PM $234.84 Down $ -0.23 $235.10 $234.84 700
02:04 PM $235.07 Up $0.07 $235.18 $235.07 800
02:04 PM $235.07 Up $0.00 $235.18 $235.07 0
02:00 PM $235.00 Up $0.05 $235.00 $234.91 600
02:00 PM $235.00 Up $0.00 $235.00 $234.91 0
02:00 PM $235.00 Up $0.00 $235.00 $234.91 0
02:00 PM $235.00 Up $0.00 $235.00 $234.91 0
01:58 PM $234.95 Up $0.05 $234.95 $234.95 100
01:58 PM $234.95 Up $0.00 $234.95 $234.95 0
01:57 PM $234.90 Up $0.18 $234.90 $234.79 700
01:54 PM $234.72 Up $0.09 $234.78 $234.72 700
01:54 PM $234.72 Up $0.00 $234.78 $234.72 0
01:54 PM $234.72 Up $0.00 $234.78 $234.72 0
01:52 PM $234.63 Up $0.21 $234.63 $234.52 300
01:52 PM $234.63 Up $0.00 $234.63 $234.52 0
01:51 PM $234.42 Up $0.02 $234.42 $234.42 400
01:48 PM $234.40 Up $0.04 $234.40 $234.37 400
01:48 PM $234.40 Up $0.00 $234.40 $234.37 0
01:48 PM $234.40 Up $0.00 $234.40 $234.37 0
01:45 PM $234.36 Down $ -0.05 $234.36 $234.36 100
01:45 PM $234.36 Up $0.00 $234.36 $234.36 0
01:45 PM $234.36 Up $0.00 $234.36 $234.36 0
01:44 PM $234.41 Down $ -0.07 $234.41 $234.41 500
01:43 PM $234.48 Up $0.12 $234.48 $234.48 100
01:41 PM $234.36 Down $ -0.02 $234.36 $234.36 300
01:41 PM $234.36 Up $0.00 $234.36 $234.36 0
01:39 PM $234.38 Down $ -0.11 $234.45 $234.27 1,200
01:39 PM $234.38 Up $0.00 $234.45 $234.27 0
01:37 PM $234.49 Down $ -0.08 $234.57 $234.49 600
01:37 PM $234.49 Up $0.00 $234.57 $234.49 0
01:36 PM $234.57 Down $ -0.08 $234.57 $234.57 200
01:35 PM $234.65 Up $0.00 $234.67 $234.65 200
01:34 PM $234.65 Up $0.16 $234.65 $234.65 400
01:33 PM $234.49 Down $ -0.21 $234.57 $234.49 800
01:32 PM $234.70 Up $0.40 $234.70 $234.47 700
01:29 PM $234.30 Down $ -0.06 $234.43 $234.30 500
01:29 PM $234.30 Up $0.00 $234.43 $234.30 0
01:29 PM $234.30 Up $0.00 $234.43 $234.30 0
01:28 PM $234.36 Up $0.00 $234.37 $234.36 600
01:27 PM $234.36 Down $ -0.15 $234.38 $234.36 200
01:26 PM $234.51 Down $ -0.05 $234.51 $234.43 1,600
01:20 PM $234.56 Down $ -0.05 $234.57 $234.56 700
01:20 PM $234.56 Up $0.00 $234.57 $234.56 0
01:20 PM $234.56 Up $0.00 $234.57 $234.56 0
01:20 PM $234.56 Up $0.00 $234.57 $234.56 0
01:20 PM $234.56 Up $0.00 $234.57 $234.56 0
01:20 PM $234.56 Up $0.00 $234.57 $234.56 0
01:18 PM $234.61 Down $ -0.18 $234.71 $234.61 500
01:18 PM $234.61 Up $0.00 $234.71 $234.61 0
01:17 PM $234.79 Up $0.01 $234.84 $234.79 300
01:13 PM $234.78 Down $ -0.11 $234.81 $234.71 600
01:13 PM $234.78 Up $0.00 $234.81 $234.71 0
01:13 PM $234.78 Up $0.00 $234.81 $234.71 0
01:13 PM $234.78 Up $0.00 $234.81 $234.71 0
01:12 PM $234.89 Up $0.12 $234.89 $234.89 100
01:11 PM $234.77 Down $ -0.02 $234.77 $234.77 100
01:10 PM $234.79 Down $ -0.14 $234.84 $234.79 300
01:08 PM $234.93 Down $ -0.21 $235.07 $234.71 1,000
01:08 PM $234.93 Up $0.00 $235.07 $234.71 0
01:07 PM $235.14 Up $0.12 $235.14 $235.11 200
01:06 PM $235.02 Up $0.00 $235.02 $234.92 400
01:05 PM $235.02 Up $0.13 $235.02 $235.02 100
01:04 PM $234.89 Down $ -0.23 $235.01 $234.89 400
01:01 PM $235.12 Up $0.16 $235.12 $235.00 200
01:01 PM $235.12 Up $0.00 $235.12 $235.00 0
01:01 PM $235.12 Up $0.00 $235.12 $235.00 0
01:00 PM $234.96 Down $ -0.13 $234.96 $234.96 600
12:59 PM $235.09 Down $ -0.06 $235.09 $234.98 900
12:57 PM $235.15 Up $0.00 $235.15 $235.04 700
12:57 PM $235.15 Up $0.00 $235.15 $235.04 0
12:56 PM $235.15 Up $0.08 $235.16 $234.97 1,000
12:54 PM $235.07 Up $0.13 $235.07 $235.05 200
12:54 PM $235.07 Up $0.00 $235.07 $235.05 0
12:50 PM $234.94 Down $ -0.12 $235.13 $234.94 500
12:50 PM $234.94 Up $0.00 $235.13 $234.94 0
12:50 PM $234.94 Up $0.00 $235.13 $234.94 0
12:50 PM $234.94 Up $0.00 $235.13 $234.94 0
12:49 PM $235.06 Up $0.10 $235.06 $235.06 100
12:48 PM $234.96 Up $0.21 $234.96 $234.96 100
12:46 PM $234.75 Up $0.04 $234.75 $234.75 200
12:46 PM $234.75 Up $0.00 $234.75 $234.75 0
12:45 PM $234.71 Down $ -0.09 $234.90 $234.71 900
12:44 PM $234.80 Up $0.10 $234.80 $234.80 100
12:43 PM $234.70 Up $0.04 $234.71 $234.60 800
12:42 PM $234.66 Down $ -0.04 $234.69 $234.65 400
12:41 PM $234.70 Up $0.02 $234.70 $234.65 300
12:39 PM $234.68 Up $0.18 $234.68 $234.55 700
12:39 PM $234.68 Up $0.00 $234.68 $234.55 0
12:33 PM $234.50 Down $ -0.25 $234.64 $234.50 300
12:33 PM $234.50 Up $0.00 $234.64 $234.50 0
12:33 PM $234.50 Up $0.00 $234.64 $234.50 0
12:33 PM $234.50 Up $0.00 $234.64 $234.50 0
12:33 PM $234.50 Up $0.00 $234.64 $234.50 0
12:33 PM $234.50 Up $0.00 $234.64 $234.50 0
12:31 PM $234.75 Up $0.04 $234.77 $234.75 400
12:31 PM $234.75 Up $0.00 $234.77 $234.75 0
12:30 PM $234.71 Down $ -0.05 $234.85 $234.53 2,200
12:29 PM $234.76 Down $ -0.19 $234.89 $234.76 300
12:26 PM $234.95 Down $ -0.01 $235.00 $234.94 1,400
12:26 PM $234.95 Up $0.00 $235.00 $234.94 0
12:26 PM $234.95 Up $0.00 $235.00 $234.94 0
12:25 PM $234.96 Up $0.19 $234.96 $234.96 100
12:23 PM $234.77 Up $0.17 $234.77 $234.77 100
12:23 PM $234.77 Up $0.00 $234.77 $234.77 0
12:21 PM $234.60 Down $ -0.27 $234.96 $234.60 800
12:21 PM $234.60 Up $0.00 $234.96 $234.60 0
12:17 PM $234.87 Up $0.11 $234.87 $234.87 100
12:17 PM $234.87 Up $0.00 $234.87 $234.87 0
12:17 PM $234.87 Up $0.00 $234.87 $234.87 0
12:17 PM $234.87 Up $0.00 $234.87 $234.87 0
12:16 PM $234.76 Up $0.02 $234.76 $234.76 100
12:14 PM $234.74 Up $0.22 $234.74 $234.71 200
12:14 PM $234.74 Up $0.00 $234.74 $234.71 0
12:11 PM $234.52 Up $0.21 $234.62 $234.52 500
12:11 PM $234.52 Up $0.00 $234.62 $234.52 0
12:11 PM $234.52 Up $0.00 $234.62 $234.52 0
12:10 PM $234.31 Down $ -0.37 $234.47 $234.31 500
12:09 PM $234.68 Up $0.15 $234.68 $234.54 400
12:08 PM $234.53 Down $ -0.01 $234.53 $234.53 100
12:07 PM $234.54 Up $0.32 $234.54 $234.14 600
12:06 PM $234.22 Up $0.15 $234.22 $234.15 400
12:05 PM $234.07 Up $0.15 $234.07 $234.07 100
12:04 PM $233.92 Down $ -0.14 $233.92 $233.92 200
12:03 PM $234.06 Up $0.11 $234.06 $234.04 200
12:02 PM $233.95 Down $ -0.32 $234.22 $233.95 800
12:01 PM $234.27 Down $ -0.26 $234.61 $234.27 800
11:59 AM $234.53 Down $ -0.25 $234.53 $234.53 200
11:59 AM $234.53 Up $0.00 $234.53 $234.53 0
11:58 AM $234.78 Down $ -0.06 $234.78 $234.78 100
11:56 AM $234.84 Down $ -0.07 $234.84 $234.84 200
11:56 AM $234.84 Up $0.00 $234.84 $234.84 0
11:54 AM $234.91 Up $0.10 $234.91 $234.87 300
11:54 AM $234.91 Up $0.00 $234.91 $234.87 0
11:52 AM $234.81 Up $0.22 $234.81 $234.68 300
11:52 AM $234.81 Up $0.00 $234.81 $234.68 0
11:51 AM $234.59 Down $ -0.04 $234.59 $234.50 200
11:50 AM $234.63 Down $ -0.24 $234.97 $234.63 700
11:48 AM $234.87 Up $0.11 $234.87 $234.87 100
11:48 AM $234.87 Up $0.00 $234.87 $234.87 0
11:46 AM $234.76 Down $ -0.14 $234.76 $234.52 500
11:46 AM $234.76 Up $0.00 $234.76 $234.52 0
11:45 AM $234.90 Up $0.17 $234.90 $234.71 400
11:44 AM $234.73 Up $0.33 $234.77 $234.73 400
11:43 AM $234.40 Down $ -0.30 $234.40 $234.40 300
11:42 AM $234.70 Down $ -0.40 $234.93 $234.70 1,300
11:41 AM $235.10 Up $0.41 $235.10 $235.10 100
11:40 AM $234.69 Up $0.22 $234.69 $234.69 100
11:39 AM $234.47 Up $0.01 $234.70 $234.47 300
11:38 AM $234.46 Up $0.47 $234.47 $234.46 200
11:37 AM $233.99 Down $ -0.19 $234.28 $233.99 600
11:36 AM $234.18 Down $ -0.43 $234.46 $234.11 700
11:35 AM $234.61 Up $0.38 $234.61 $234.43 200
11:33 AM $234.23 Down $ -0.39 $234.48 $234.23 1,000
11:33 AM $234.23 Up $0.00 $234.48 $234.23 0
11:32 AM $234.62 Up $0.07 $234.62 $234.60 300
11:29 AM $234.55 Down $ -0.34 $234.70 $234.40 1,200
11:29 AM $234.55 Up $0.00 $234.70 $234.40 0
11:29 AM $234.55 Up $0.00 $234.70 $234.40 0
11:28 AM $234.89 Up $0.52 $234.89 $234.89 100
11:25 AM $234.37 Up $0.23 $234.37 $234.37 100
11:25 AM $234.37 Up $0.00 $234.37 $234.37 0
11:25 AM $234.37 Up $0.00 $234.37 $234.37 0
11:24 AM $234.14 Up $0.20 $234.31 $234.14 400
11:23 AM $233.94 Down $ -0.06 $234.18 $233.94 1,100
11:22 AM $234.00 Down $ -0.04 $234.00 $233.93 1,100
11:21 AM $234.04 Down $ -0.12 $234.10 $233.93 500
11:20 AM $234.16 Down $ -0.26 $234.31 $234.16 500
11:19 AM $234.42 Up $0.34 $234.42 $234.16 300
11:18 AM $234.08 Down $ -1.00 $235.05 $234.08 1,000
11:15 AM $235.08 Down $ -0.20 $235.08 $235.08 100
11:15 AM $235.08 Up $0.00 $235.08 $235.08 0
11:15 AM $235.08 Up $0.00 $235.08 $235.08 0
11:13 AM $235.28 Up $0.08 $235.28 $235.05 300
11:13 AM $235.28 Up $0.00 $235.28 $235.05 0
11:12 AM $235.20 Down $ -0.10 $235.27 $234.95 1,000
11:11 AM $235.30 Down $ -0.30 $235.54 $235.30 400
11:10 AM $235.60 Up $0.51 $235.60 $235.18 800
11:08 AM $235.09 Down $ -0.08 $235.09 $235.09 100
11:08 AM $235.09 Up $0.00 $235.09 $235.09 0
11:07 AM $235.17 Down $ -0.27 $235.33 $235.17 500
11:06 AM $235.44 Up $0.08 $235.44 $235.44 100
11:05 AM $235.36 Down $ -0.14 $235.36 $235.35 300
11:03 AM $235.50 Up $0.06 $235.60 $235.40 400
11:03 AM $235.50 Up $0.00 $235.60 $235.40 0
11:01 AM $235.44 Up $0.41 $235.44 $235.32 300
11:01 AM $235.44 Up $0.00 $235.44 $235.32 0
11:00 AM $235.03 Up $0.03 $235.03 $235.02 200
10:59 AM $235.00 Down $ -0.03 $235.00 $235.00 100
10:58 AM $235.03 Down $ -0.21 $235.09 $235.03 500
10:57 AM $235.24 Up $0.18 $235.24 $235.14 300
10:56 AM $235.06 Down $ -0.03 $235.06 $235.06 100
10:55 AM $235.09 Up $0.19 $235.09 $235.09 100
10:54 AM $234.90 Down $ -0.23 $234.90 $234.79 200
10:53 AM $235.13 Down $ -0.35 $235.26 $234.97 1,800
10:52 AM $235.48 Up $0.00 $235.48 $235.35 200
10:51 AM $235.48 Up $0.21 $235.48 $235.30 300
10:50 AM $235.27 Up $0.07 $235.71 $235.27 1,700
10:49 AM $235.20 Down $ -0.27 $235.29 $235.20 300
10:48 AM $235.47 Up $0.13 $235.47 $235.47 100
10:47 AM $235.34 Down $ -0.32 $235.34 $235.34 100
10:46 AM $235.66 Down $ -0.14 $235.78 $235.66 300
10:45 AM $235.80 Up $0.54 $235.80 $235.63 400
10:44 AM $235.26 Down $ -0.30 $235.89 $235.26 700
10:43 AM $235.56 Down $ -0.51 $235.97 $235.37 2,000
10:41 AM $236.07 Down $ -0.18 $236.07 $235.90 1,200
10:41 AM $236.07 Up $0.00 $236.07 $235.90 0
10:40 AM $236.25 Up $0.20 $236.25 $236.05 1,800
10:39 AM $236.05 Down $ -0.19 $236.12 $236.05 500
10:38 AM $236.24 Down $ -0.06 $236.29 $236.19 500
10:36 AM $236.30 Up $0.14 $236.46 $236.18 900
10:36 AM $236.30 Up $0.00 $236.46 $236.18 0
10:34 AM $236.16 Up $0.45 $236.16 $235.91 1,100
10:34 AM $236.16 Up $0.00 $236.16 $235.91 0
10:33 AM $235.71 Down $ -0.19 $235.73 $235.71 700
10:32 AM $235.90 Up $0.21 $235.90 $235.90 200
10:31 AM $235.69 Up $0.05 $236.00 $235.69 1,300
10:30 AM $235.64 Up $0.22 $235.64 $235.31 1,400
10:29 AM $235.42 Down $ -0.07 $235.65 $235.32 800
10:28 AM $235.49 Up $0.15 $235.49 $235.49 100
10:27 AM $235.34 Down $ -0.32 $235.67 $235.34 400
10:26 AM $235.66 Down $ -0.13 $235.66 $235.66 100
10:25 AM $235.79 Up $0.17 $235.79 $235.33 1,700
10:24 AM $235.62 Up $0.14 $235.62 $235.53 700
10:23 AM $235.48 Up $0.57 $235.48 $235.07 900
10:22 AM $234.91 Down $ -0.06 $235.07 $234.87 800
10:21 AM $234.97 Down $ -0.30 $235.38 $234.96 900
10:19 AM $235.27 Down $ -0.01 $235.53 $235.09 1,900
10:19 AM $235.27 Up $0.00 $235.53 $235.09 0
10:18 AM $235.28 Up $0.14 $235.28 $235.14 400
10:17 AM $235.14 Up $0.60 $235.14 $234.86 1,200
10:16 AM $234.54 Up $0.28 $234.54 $234.52 900
10:15 AM $234.26 Up $0.15 $234.50 $234.26 1,300
10:14 AM $234.11 Up $0.28 $234.11 $233.83 600
10:13 AM $233.83 Up $0.43 $233.83 $233.56 300
10:12 AM $233.40 Down $ -0.57 $233.63 $233.40 1,000
10:11 AM $233.97 Up $0.03 $233.97 $233.71 600
10:10 AM $233.94 Up $0.58 $233.94 $233.30 1,100
10:09 AM $233.36 Up $0.02 $233.37 $233.26 400
10:08 AM $233.34 Up $0.60 $233.34 $232.61 1,100
10:07 AM $232.74 Down $ -0.36 $232.91 $232.74 300
10:06 AM $233.10 Up $0.08 $233.10 $233.10 300
10:05 AM $233.02 Up $0.24 $233.02 $232.79 700
10:04 AM $232.78 Down $ -0.40 $232.93 $232.78 400
10:03 AM $233.18 Up $0.38 $233.18 $233.00 400
10:02 AM $232.80 Up $0.54 $232.88 $232.48 1,200
10:01 AM $232.26 Down $ -0.51 $233.00 $232.26 1,500
10:00 AM $232.77 Up $0.53 $232.84 $232.31 1,400
09:59 AM $232.24 Up $0.67 $232.24 $231.76 400
09:58 AM $231.57 Up $0.17 $231.82 $231.55 800
09:57 AM $231.40 Down $ -0.24 $231.93 $231.40 1,900
09:56 AM $231.64 Up $0.45 $231.64 $231.51 500
09:55 AM $231.19 Up $0.41 $231.19 $230.86 500
09:54 AM $230.78 Down $ -0.19 $231.00 $230.36 2,400
09:53 AM $230.97 Down $ -0.47 $230.97 $230.97 100
09:52 AM $231.44 Up $0.09 $231.46 $230.80 4,000
09:51 AM $231.35 Down $ -0.09 $231.60 $231.22 900
09:50 AM $231.44 Down $ -0.63 $231.93 $231.16 1,800
09:49 AM $232.07 Up $0.25 $232.16 $231.70 900
09:48 AM $231.82 Down $ -0.92 $232.91 $231.82 3,200
09:47 AM $232.74 Down $ -0.20 $232.74 $232.74 200
09:46 AM $232.94 Up $0.67 $232.94 $232.64 300
09:45 AM $232.27 Up $0.28 $232.75 $232.27 900
09:44 AM $231.99 Down $ -0.01 $232.23 $231.54 1,300
09:43 AM $232.00 Down $ -0.56 $232.50 $232.00 2,400
09:42 AM $232.56 Down $ -0.72 $232.85 $232.45 1,500
09:41 AM $233.28 Down $ -0.01 $233.28 $232.85 700
09:40 AM $233.29 Down $ -0.32 $233.48 $233.12 800
09:39 AM $233.61 Down $ -0.23 $234.20 $233.30 1,900
09:38 AM $233.84 Up $0.17 $233.97 $233.39 1,100
09:37 AM $233.67 Up $0.70 $233.67 $233.12 500
09:36 AM $232.97 Down $ -0.03 $233.12 $232.58 1,400
09:35 AM $233.00 Down $ -0.50 $233.01 $233.00 500
09:34 AM $233.50 Down $ -0.56 $234.05 $233.50 800
09:33 AM $234.06 Down $ -0.48 $235.09 $233.50 2,400
09:32 AM $234.54 Up $0.24 $234.55 $234.30 1,500
09:31 AM $234.30 Up $0.85 $234.68 $233.38 1,300
09:30 AM $233.45 Down $ -0.94 $235.03 $232.99 4,100
Previous close $234.39

One month history

Date Closing Opening High Low Volume
15-02-2019 $236.05 $234.61 $236.68 $233.92 110,700
14-02-2019 $234.39 $233.36 $235.51 $231.50 136,400
13-02-2019 $227.53 $227.50 $228.84 $226.40 104,900
12-02-2019 $232.37 $220.83 $232.93 $220.64 165,600
11-02-2019 $229.83 $238.04 $239.50 $229.83 170,000
08-02-2019 $233.30 $231.65 $234.69 $230.45 135,800
07-02-2019 $228.72 $228.44 $230.28 $227.87 107,500
06-02-2019 $229.12 $228.23 $229.76 $228.08 87,800
05-02-2019 $227.95 $230.20 $230.91 $227.56 78,800
04-02-2019 $227.61 $228.74 $229.37 $227.27 82,200
01-02-2019 $223.25 $222.00 $223.76 $221.52 92,500
31-01-2019 $221.18 $220.73 $222.83 $219.50 204,520
30-01-2019 $213.62 $211.32 $214.04 $210.71 105,000
29-01-2019 $208.61 $207.01 $209.34 $206.12 107,800
28-01-2019 $211.31 $210.74 $213.03 $210.20 77,300
25-01-2019 $215.46 $214.51 $216.37 $214.19 136,400
24-01-2019 $211.50 $209.99 $211.62 $209.76 70,500
23-01-2019 $209.19 $206.76 $210.00 $206.65 68,400
22-01-2019 $208.87 $208.60 $209.44 $206.50 95,900
21-01-2019 $210.19 $210.85 $210.85 $208.04 43,500
18-01-2019 $210.55 $212.00 $212.33 $209.88 134,100
17-01-2019 $209.68 $211.64 $212.60 $209.04 112,500
16-01-2019 $209.11 $206.43 $210.24 $206.17 171,300
15-01-2019 $204.72 $204.55 $205.00 $203.50 145,700
14-01-2019 $197.70 $197.04 $199.00 $196.81 113,300
11-01-2019 $198.13 $196.85 $198.69 $196.85 73,500
10-01-2019 $195.96 $195.48 $196.45 $193.25 90,600
09-01-2019 $196.36 $198.17 $198.67 $196.30 131,600
08-01-2019 $193.21 $195.35 $196.00 $192.10 127,800
07-01-2019 $191.91 $192.60 $193.90 $190.82 160,300
Graphs are not available, please refer to the detailed table
Back to top