Print

Quotes and Market Data

Find a quote

SHOPIFY INC

187.66 Down -27.46 (-14.63 %)

Delayed : 2018/12/14 16:00:02

  • Previous close $215.12
  • Opening $198.68
  • Price Ask $187.38
  • Price Bid $187.38
  • Size Bid 1
  • Size Ask 2
  • Today High $199.59
  • Today Low $187.24
  • 52 Weeks High $232.65
  • 52 Weeks Low $126.06
  • Volume 938,899

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 15.79
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 20,092.86
  • Shares Out (M) : 107.07
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $187.66 Up $0.08 $187.66 $187.61 24,300
03:59 PM $187.58 Down $ -0.25 $187.84 $187.48 7,400
03:58 PM $187.83 Down $ -0.03 $188.05 $187.81 3,800
03:57 PM $187.86 Up $0.02 $187.96 $187.79 7,800
03:56 PM $187.84 Down $ -0.28 $188.14 $187.84 2,200
03:55 PM $188.12 Up $0.31 $188.17 $187.86 3,500
03:54 PM $187.80 Down $ -0.05 $187.89 $187.71 2,900
03:53 PM $187.85 Up $0.01 $187.91 $187.80 2,500
03:52 PM $187.84 Down $ -0.20 $188.10 $187.83 6,000
03:51 PM $188.04 Down $ -0.30 $188.27 $187.99 2,400
03:50 PM $188.34 Up $0.11 $188.39 $188.26 2,300
03:49 PM $188.23 Up $0.35 $188.23 $187.84 2,700
03:48 PM $187.88 Down $ -0.01 $187.90 $187.80 1,600
03:47 PM $187.89 Up $0.09 $187.92 $187.72 1,800
03:46 PM $187.80 Up $0.22 $187.80 $187.51 3,000
03:45 PM $187.58 Up $0.08 $187.70 $187.40 3,800
03:44 PM $187.50 Up $0.00 $187.71 $187.31 2,900
03:43 PM $187.50 Up $0.02 $187.51 $187.42 700
03:42 PM $187.48 Down $ -0.23 $187.71 $187.48 3,700
03:41 PM $187.71 Down $ -0.06 $187.79 $187.68 4,700
03:40 PM $187.77 Down $ -0.02 $188.02 $187.71 1,400
03:39 PM $187.79 Down $ -0.50 $188.22 $187.79 1,300
03:38 PM $188.29 Up $0.07 $188.29 $188.20 1,500
03:37 PM $188.22 Up $0.14 $188.22 $188.00 800
03:36 PM $188.08 Down $ -0.02 $188.09 $188.01 700
03:35 PM $188.10 Up $0.19 $188.13 $187.91 1,800
03:34 PM $187.91 Down $ -0.24 $188.16 $187.88 2,200
03:33 PM $188.15 Down $ -0.21 $188.15 $188.15 100
03:32 PM $188.36 Down $ -0.03 $188.55 $188.36 1,100
03:31 PM $188.39 Down $ -0.05 $188.48 $188.39 1,100
03:30 PM $188.44 Up $0.11 $188.50 $188.40 1,100
03:29 PM $188.33 Down $ -0.09 $188.50 $188.33 700
03:28 PM $188.42 Up $0.15 $188.42 $188.27 1,000
03:27 PM $188.27 Up $0.08 $188.40 $188.24 1,700
03:26 PM $188.19 Up $0.15 $188.36 $188.13 1,100
03:25 PM $188.04 Up $0.37 $188.04 $187.59 1,500
03:24 PM $187.67 Down $ -0.26 $187.93 $187.64 1,700
03:23 PM $187.93 Down $ -0.05 $188.00 $187.86 2,100
03:22 PM $187.98 Up $0.51 $188.07 $187.57 2,200
03:21 PM $187.47 Up $0.12 $187.55 $187.30 1,700
03:20 PM $187.35 Down $ -0.36 $187.54 $187.24 2,100
03:19 PM $187.71 Down $ -0.04 $187.80 $187.40 5,600
03:18 PM $187.75 Down $ -0.13 $187.94 $187.75 900
03:17 PM $187.88 Up $0.04 $187.89 $187.81 600
03:16 PM $187.84 Up $0.10 $188.03 $187.82 1,000
03:15 PM $187.74 Down $ -0.18 $187.86 $187.62 1,200
03:14 PM $187.92 Up $0.08 $188.17 $187.83 1,300
03:13 PM $187.84 Up $0.09 $187.85 $187.74 900
03:12 PM $187.75 Down $ -0.39 $188.03 $187.65 900
03:11 PM $188.14 Up $0.30 $188.14 $187.76 1,700
03:10 PM $187.84 Down $ -0.06 $187.92 $187.70 2,100
03:09 PM $187.90 Up $0.00 $187.92 $187.83 500
03:08 PM $187.90 Down $ -0.30 $188.05 $187.82 2,200
03:07 PM $188.20 Down $ -0.35 $188.51 $188.10 2,200
03:06 PM $188.55 Down $ -0.07 $188.78 $188.52 1,600
03:05 PM $188.62 Down $ -0.06 $188.85 $188.62 900
03:04 PM $188.68 Down $ -0.27 $188.96 $188.68 1,700
03:03 PM $188.95 Down $ -0.25 $189.01 $188.89 1,200
03:02 PM $189.20 Down $ -0.14 $189.35 $189.19 4,900
03:01 PM $189.34 Up $0.13 $189.34 $189.24 2,300
03:00 PM $189.21 Up $0.00 $189.21 $189.09 1,400
02:59 PM $189.21 Up $0.23 $189.36 $189.21 600
02:58 PM $188.98 Down $ -0.37 $189.09 $188.98 300
02:57 PM $189.35 Up $0.15 $189.35 $189.05 1,800
02:56 PM $189.20 Up $0.40 $189.20 $188.67 1,900
02:55 PM $188.80 Up $0.22 $188.80 $188.55 400
02:54 PM $188.58 Down $ -0.29 $188.83 $188.58 1,100
02:53 PM $188.87 Up $0.18 $189.00 $188.75 900
02:52 PM $188.69 Down $ -0.01 $188.73 $188.57 900
02:51 PM $188.70 Down $ -0.02 $188.90 $188.70 1,200
02:50 PM $188.72 Down $ -0.24 $188.74 $188.63 400
02:49 PM $188.96 Up $0.12 $188.96 $188.65 800
02:48 PM $188.84 Down $ -0.40 $189.09 $188.84 700
02:47 PM $189.24 Down $ -0.02 $189.30 $189.08 900
02:46 PM $189.26 Down $ -0.16 $189.29 $189.26 300
02:45 PM $189.42 Up $0.09 $189.42 $189.41 300
02:44 PM $189.33 Down $ -0.24 $189.63 $189.33 1,300
02:43 PM $189.57 Down $ -0.35 $189.86 $189.57 400
02:42 PM $189.92 Down $ -0.36 $190.00 $189.92 300
02:41 PM $190.28 Down $ -0.18 $190.28 $190.08 900
02:40 PM $190.46 Up $1.67 $190.46 $188.82 3,100
02:39 PM $188.79 Down $ -0.21 $189.09 $188.79 3,100
02:38 PM $189.00 Up $0.08 $189.00 $188.85 400
02:37 PM $188.92 Down $ -0.15 $189.07 $188.92 600
02:36 PM $189.07 Up $0.07 $189.10 $188.88 1,700
02:35 PM $189.00 Down $ -0.97 $189.99 $189.00 1,700
02:34 PM $189.97 Down $ -0.19 $190.20 $189.97 1,700
02:33 PM $190.16 Up $0.20 $190.16 $190.16 100
02:32 PM $189.96 Down $ -0.15 $190.08 $189.93 2,300
02:31 PM $190.11 Down $ -0.05 $190.26 $190.11 1,300
02:30 PM $190.16 Down $ -0.04 $190.16 $190.16 100
02:29 PM $190.20 Down $ -0.05 $190.38 $190.20 1,000
02:28 PM $190.25 Down $ -0.15 $190.33 $190.25 1,400
02:27 PM $190.40 Down $ -0.33 $190.54 $190.39 500
02:26 PM $190.73 Down $ -0.42 $191.24 $190.73 800
02:25 PM $191.15 Up $0.15 $191.21 $191.15 1,000
02:24 PM $191.00 Down $ -0.13 $191.37 $191.00 1,700
02:23 PM $191.13 Up $0.31 $191.13 $191.00 1,000
02:22 PM $190.82 Up $0.35 $190.82 $190.56 800
02:21 PM $190.47 Down $ -0.17 $190.71 $190.47 900
02:20 PM $190.64 Up $0.20 $190.64 $190.34 1,600
02:19 PM $190.44 Down $ -0.16 $190.55 $190.44 300
02:18 PM $190.60 Up $0.45 $190.60 $190.25 1,400
02:17 PM $190.15 Down $ -0.77 $190.90 $190.15 1,200
02:16 PM $190.92 Down $ -0.31 $191.43 $190.92 2,600
02:15 PM $191.23 Up $0.31 $191.23 $191.02 1,200
02:14 PM $190.92 Up $0.22 $191.04 $190.90 300
02:13 PM $190.70 Down $ -0.94 $191.42 $190.70 1,200
02:12 PM $191.64 Down $ -0.22 $191.65 $191.42 500
02:11 PM $191.86 Up $0.14 $191.86 $191.74 400
02:10 PM $191.72 Down $ -0.85 $192.54 $191.72 3,500
02:09 PM $192.57 Up $0.45 $192.57 $192.09 1,500
02:08 PM $192.12 Up $0.89 $192.12 $191.28 3,700
02:07 PM $191.23 Up $0.57 $191.38 $190.80 2,300
02:06 PM $190.66 Up $0.53 $190.66 $190.10 700
02:05 PM $190.13 Up $0.31 $190.25 $189.89 2,500
02:04 PM $189.82 Up $0.13 $189.92 $189.82 1,000
02:03 PM $189.69 Down $ -0.27 $190.06 $189.67 1,100
02:02 PM $189.96 Up $0.26 $189.98 $189.72 2,600
02:01 PM $189.70 Up $0.40 $189.70 $189.18 1,000
02:00 PM $189.30 Up $0.05 $189.38 $189.08 1,700
01:59 PM $189.25 Up $0.25 $189.25 $189.03 2,000
01:58 PM $189.00 Down $ -0.04 $189.00 $189.00 100
01:57 PM $189.04 Up $0.09 $189.14 $188.99 1,200
01:56 PM $188.95 Down $ -0.19 $189.33 $188.84 1,800
01:54 PM $189.14 Up $0.17 $189.14 $189.05 700
01:54 PM $189.14 Up $0.00 $189.14 $189.05 0
01:53 PM $188.97 Down $ -0.47 $189.39 $188.97 800
01:52 PM $189.44 Up $0.03 $189.56 $189.44 1,100
01:51 PM $189.41 Up $0.06 $189.41 $189.28 500
01:50 PM $189.35 Down $ -0.04 $189.35 $189.00 1,200
01:49 PM $189.39 Up $0.40 $189.39 $189.06 1,300
01:48 PM $188.99 Up $0.32 $189.11 $188.77 1,800
01:47 PM $188.67 Down $ -0.06 $188.88 $188.67 800
01:46 PM $188.73 Up $0.42 $188.89 $188.38 6,100
01:45 PM $188.31 Up $0.43 $188.32 $187.80 1,500
01:44 PM $187.88 Down $ -0.31 $188.15 $187.88 1,200
01:43 PM $188.19 Up $0.12 $188.26 $187.95 2,100
01:42 PM $188.07 Up $0.43 $188.10 $187.50 2,000
01:41 PM $187.64 Up $0.12 $187.74 $187.64 800
01:40 PM $187.52 Down $ -0.15 $187.76 $187.49 5,800
01:39 PM $187.67 Down $ -0.28 $187.93 $187.66 1,900
01:38 PM $187.95 Down $ -0.10 $188.17 $187.90 5,600
01:37 PM $188.05 Up $0.05 $188.16 $188.00 2,700
01:36 PM $188.00 Up $0.10 $188.16 $188.00 2,000
01:35 PM $187.90 Down $ -0.49 $188.26 $187.90 8,600
01:34 PM $188.39 Down $ -0.11 $188.54 $188.27 1,700
01:33 PM $188.50 Down $ -0.34 $188.84 $188.50 600
01:32 PM $188.84 Down $ -0.61 $189.36 $188.80 3,800
01:31 PM $189.45 Down $ -0.05 $189.59 $189.25 1,000
01:30 PM $189.50 Up $0.01 $189.50 $189.26 700
01:29 PM $189.49 Down $ -0.07 $189.49 $189.30 1,600
01:28 PM $189.56 Up $0.02 $189.68 $189.45 1,900
01:27 PM $189.54 Up $0.04 $189.54 $189.48 400
01:26 PM $189.50 Up $0.11 $189.59 $189.45 500
01:25 PM $189.39 Down $ -0.24 $189.70 $189.39 1,200
01:24 PM $189.63 Down $ -0.34 $189.99 $189.63 1,200
01:23 PM $189.97 Up $0.07 $189.97 $189.94 500
01:22 PM $189.90 Down $ -0.41 $190.23 $189.90 400
01:21 PM $190.31 Up $0.23 $190.31 $190.15 1,100
01:20 PM $190.08 Down $ -0.52 $190.59 $190.08 2,700
01:19 PM $190.60 Down $ -0.02 $190.71 $190.45 500
01:18 PM $190.62 Down $ -0.02 $190.65 $190.52 900
01:17 PM $190.64 Down $ -0.02 $190.64 $190.59 1,100
01:16 PM $190.66 Down $ -0.33 $191.06 $190.66 1,300
01:15 PM $190.99 Up $0.01 $190.99 $190.99 600
01:14 PM $190.98 Down $ -0.23 $191.08 $190.98 1,100
01:13 PM $191.21 Up $0.16 $191.21 $191.00 600
01:12 PM $191.05 Up $0.05 $191.24 $190.87 1,600
01:11 PM $191.00 Up $0.05 $191.00 $190.82 1,500
01:10 PM $190.95 Up $0.37 $190.95 $190.55 1,100
01:09 PM $190.58 Up $0.10 $190.60 $190.58 300
01:08 PM $190.48 Up $0.12 $190.50 $190.30 800
01:07 PM $190.36 Up $0.35 $190.36 $190.00 3,000
01:06 PM $190.01 Up $0.19 $190.01 $189.88 3,400
01:05 PM $189.82 Up $0.12 $189.86 $189.76 900
01:04 PM $189.70 Down $ -0.15 $189.76 $189.66 600
01:03 PM $189.85 Up $0.31 $189.85 $189.50 1,700
01:02 PM $189.54 Up $0.10 $189.54 $189.50 500
01:01 PM $189.44 Up $0.16 $189.44 $189.31 500
01:00 PM $189.28 Down $ -0.07 $189.40 $189.28 400
12:59 PM $189.35 Down $ -0.30 $189.65 $189.35 700
12:58 PM $189.65 Down $ -0.10 $189.76 $189.65 1,600
12:57 PM $189.75 Down $ -0.57 $190.00 $189.75 600
12:56 PM $190.32 Down $ -0.28 $190.44 $190.32 400
12:55 PM $190.60 Up $0.11 $190.60 $190.60 200
12:54 PM $190.49 Up $0.28 $190.50 $190.39 600
12:52 PM $190.21 Up $0.41 $190.21 $189.76 1,600
12:52 PM $190.21 Up $0.00 $190.21 $189.76 0
12:51 PM $189.80 Down $ -0.03 $189.90 $189.80 1,600
12:50 PM $189.83 Down $ -0.21 $189.94 $189.83 200
12:49 PM $190.04 Up $0.15 $190.04 $189.89 1,500
12:48 PM $189.89 Down $ -0.28 $190.09 $189.89 7,800
12:47 PM $190.17 Down $ -0.36 $190.31 $190.10 1,300
12:46 PM $190.53 Up $0.09 $190.53 $190.36 900
12:45 PM $190.44 Up $0.02 $190.44 $190.31 1,700
12:44 PM $190.42 Down $ -0.19 $190.51 $190.42 2,900
12:43 PM $190.61 Down $ -0.11 $190.69 $190.55 1,800
12:42 PM $190.72 Down $ -0.38 $191.10 $190.72 2,700
12:41 PM $191.10 Up $0.10 $191.10 $191.10 100
12:40 PM $191.00 Down $ -0.12 $191.12 $191.00 700
12:39 PM $191.12 Up $0.22 $191.37 $191.03 1,800
12:38 PM $190.90 Down $ -0.55 $191.27 $190.90 4,000
12:37 PM $191.45 Up $0.08 $191.48 $191.45 400
12:36 PM $191.37 Up $0.06 $191.37 $191.25 400
12:35 PM $191.31 Down $ -0.22 $191.45 $191.31 1,300
12:34 PM $191.53 Down $ -0.01 $191.53 $191.45 1,100
12:33 PM $191.54 Down $ -0.28 $191.88 $191.54 1,200
12:32 PM $191.82 Down $ -0.19 $191.89 $191.82 300
12:31 PM $192.01 Up $0.07 $192.01 $191.81 700
12:30 PM $191.94 Up $0.11 $191.94 $191.93 400
12:29 PM $191.83 Down $ -0.03 $191.96 $191.77 1,400
12:28 PM $191.86 Down $ -0.04 $191.86 $191.80 200
12:27 PM $191.90 Down $ -0.10 $192.00 $191.87 5,400
12:26 PM $192.00 Down $ -0.10 $192.20 $192.00 300
12:25 PM $192.10 Up $0.38 $192.10 $191.68 900
12:24 PM $191.72 Down $ -0.15 $191.81 $191.50 1,800
12:23 PM $191.87 Down $ -0.13 $191.93 $191.70 900
12:22 PM $192.00 Down $ -0.24 $192.35 $192.00 1,200
12:21 PM $192.24 Up $0.29 $192.24 $191.98 1,100
12:20 PM $191.95 Up $0.08 $192.08 $191.81 1,300
12:19 PM $191.87 Down $ -0.04 $192.03 $191.78 900
12:18 PM $191.91 Up $0.25 $191.91 $191.74 1,000
12:17 PM $191.66 Down $ -0.01 $191.87 $191.66 500
12:16 PM $191.67 Up $0.15 $191.67 $191.52 200
12:15 PM $191.52 Up $0.02 $191.52 $191.36 700
12:14 PM $191.50 Down $ -0.23 $191.73 $191.50 700
12:13 PM $191.73 Down $ -0.32 $192.18 $191.70 5,700
12:12 PM $192.05 Down $ -0.26 $192.15 $192.05 400
12:11 PM $192.31 Down $ -0.01 $192.32 $192.16 1,100
12:10 PM $192.32 Down $ -0.31 $192.50 $192.32 300
12:09 PM $192.63 Up $0.03 $192.73 $192.54 600
12:08 PM $192.60 Down $ -0.69 $193.16 $192.60 1,000
12:07 PM $193.29 Down $ -0.37 $193.29 $193.29 100
12:06 PM $193.66 Down $ -0.05 $193.66 $193.48 500
12:05 PM $193.71 Up $0.21 $193.88 $193.44 2,700
12:04 PM $193.50 Up $0.81 $193.51 $192.82 6,000
12:03 PM $192.69 Down $ -0.11 $192.82 $192.60 4,300
12:02 PM $192.80 Down $ -0.22 $192.90 $192.71 600
12:01 PM $193.02 Up $0.36 $193.02 $192.65 1,100
12:00 PM $192.66 Up $0.24 $192.67 $192.50 1,200
11:59 AM $192.42 Up $0.25 $192.42 $192.32 700
11:58 AM $192.17 Up $0.01 $192.25 $192.08 1,800
11:57 AM $192.16 Down $ -0.29 $192.27 $192.14 1,100
11:56 AM $192.45 Up $0.15 $192.45 $192.14 1,000
11:55 AM $192.30 Down $ -0.33 $192.66 $192.30 2,100
11:54 AM $192.63 Down $ -0.45 $193.11 $192.50 6,000
11:53 AM $193.08 Down $ -0.52 $193.48 $193.08 900
11:52 AM $193.60 Down $ -0.40 $194.01 $193.44 5,000
11:51 AM $194.00 Down $ -0.06 $194.13 $194.00 1,100
11:50 AM $194.06 Up $0.04 $194.17 $194.00 2,100
11:49 AM $194.02 Down $ -0.07 $194.15 $193.99 4,700
11:48 AM $194.09 Down $ -0.08 $194.10 $194.05 400
11:47 AM $194.17 Down $ -0.01 $194.17 $194.01 4,300
11:46 AM $194.18 Up $0.11 $194.25 $194.16 500
11:45 AM $194.07 Up $0.08 $194.16 $193.96 1,300
11:44 AM $193.99 Down $ -0.01 $194.15 $193.99 2,600
11:43 AM $194.00 Down $ -0.29 $194.23 $193.97 2,100
11:42 AM $194.29 Up $0.06 $194.39 $194.16 2,300
11:41 AM $194.23 Down $ -0.23 $194.53 $194.23 1,000
11:40 AM $194.46 Down $ -0.14 $194.61 $194.29 1,700
11:39 AM $194.60 Up $0.18 $194.60 $194.52 700
11:38 AM $194.42 Down $ -0.58 $195.02 $194.41 10,400
11:37 AM $195.00 Down $ -0.06 $195.10 $194.83 23,600
11:36 AM $195.06 Up $0.80 $195.10 $194.25 11,400
11:35 AM $194.26 Up $0.01 $194.46 $194.25 5,500
11:34 AM $194.25 Down $ -0.04 $194.34 $194.14 4,600
11:33 AM $194.29 Up $0.28 $194.29 $194.12 400
11:32 AM $194.01 Down $ -0.07 $194.16 $193.96 800
11:31 AM $194.08 Down $ -0.13 $194.23 $194.08 700
11:30 AM $194.21 Up $0.10 $194.27 $194.04 1,300
11:29 AM $194.11 Down $ -0.18 $194.30 $194.11 1,100
11:28 AM $194.29 Up $0.23 $194.33 $194.03 1,200
11:27 AM $194.06 Up $0.18 $194.06 $193.55 1,800
11:26 AM $193.88 Down $ -0.50 $194.11 $193.88 4,000
11:25 AM $194.38 Down $ -0.11 $194.45 $194.18 1,500
11:24 AM $194.49 Down $ -0.39 $194.80 $194.49 1,300
11:23 AM $194.88 Down $ -0.18 $194.88 $194.76 500
11:22 AM $195.06 Down $ -0.10 $195.25 $195.04 600
11:21 AM $195.16 Up $0.46 $195.16 $194.70 2,900
11:20 AM $194.70 Up $0.16 $194.96 $194.70 1,300
11:19 AM $194.54 Down $ -0.85 $195.14 $194.54 1,100
11:18 AM $195.39 Up $0.23 $195.39 $195.24 400
11:17 AM $195.16 Up $0.09 $195.16 $194.75 3,600
11:16 AM $195.07 Up $0.25 $195.10 $194.92 1,600
11:15 AM $194.82 Down $ -0.23 $195.06 $194.82 2,300
11:14 AM $195.05 Down $ -0.13 $195.39 $195.05 1,200
11:13 AM $195.18 Down $ -0.67 $195.57 $195.18 1,400
11:12 AM $195.85 Down $ -0.14 $196.00 $195.85 400
11:11 AM $195.99 Down $ -0.25 $196.19 $195.99 800
11:10 AM $196.24 Up $0.01 $196.24 $196.00 2,200
11:09 AM $196.23 Up $0.12 $196.27 $196.06 1,100
11:08 AM $196.11 Down $ -0.49 $196.45 $196.00 1,500
11:07 AM $196.60 Down $ -0.07 $196.90 $196.60 1,800
11:06 AM $196.67 Down $ -0.08 $196.67 $196.65 1,400
11:05 AM $196.75 Down $ -0.22 $196.93 $196.62 800
11:04 AM $196.97 Up $0.58 $196.97 $196.38 1,200
11:03 AM $196.39 Up $0.42 $196.39 $195.87 1,500
11:02 AM $195.97 Up $0.06 $195.98 $195.97 400
11:01 AM $195.91 Down $ -0.12 $195.91 $195.91 300
11:00 AM $196.03 Up $0.15 $196.03 $195.80 3,200
10:59 AM $195.88 Down $ -0.01 $196.04 $195.88 500
10:58 AM $195.89 Up $0.41 $195.89 $195.67 500
10:57 AM $195.48 Down $ -0.31 $195.82 $195.48 1,200
10:56 AM $195.79 Up $0.23 $195.79 $195.64 1,100
10:55 AM $195.56 Down $ -0.67 $195.80 $195.56 500
10:54 AM $196.23 Down $ -0.05 $196.31 $196.23 300
10:53 AM $196.28 Down $ -0.04 $196.46 $196.28 1,100
10:52 AM $196.32 Up $0.13 $196.32 $196.05 1,500
10:51 AM $196.19 Up $0.04 $196.19 $196.19 200
10:50 AM $196.15 Down $ -0.10 $196.31 $196.15 500
10:49 AM $196.25 Down $ -0.15 $196.35 $196.06 2,500
10:48 AM $196.40 Down $ -0.06 $196.48 $196.40 800
10:47 AM $196.46 Up $0.11 $196.48 $196.37 1,600
10:46 AM $196.35 Up $0.08 $196.55 $196.35 2,200
10:45 AM $196.27 Up $0.36 $196.27 $195.81 600
10:44 AM $195.91 Up $0.06 $195.91 $195.64 2,500
10:43 AM $195.85 Up $0.15 $196.03 $195.71 3,000
10:42 AM $195.70 Up $0.01 $195.79 $195.65 1,300
10:41 AM $195.69 Down $ -0.17 $195.83 $195.69 800
10:40 AM $195.86 Up $0.33 $195.86 $195.59 800
10:39 AM $195.53 Down $ -0.02 $195.53 $195.24 2,100
10:38 AM $195.55 Up $0.23 $195.55 $195.44 300
10:37 AM $195.32 Down $ -0.03 $195.51 $195.00 9,900
10:36 AM $195.35 Up $0.33 $195.55 $194.88 3,300
10:35 AM $195.02 Down $ -0.42 $195.51 $195.00 3,700
10:34 AM $195.44 Down $ -0.44 $195.65 $195.33 1,100
10:33 AM $195.88 Up $0.17 $196.00 $195.58 6,500
10:32 AM $195.71 Down $ -0.23 $195.95 $195.70 2,200
10:31 AM $195.94 Up $0.16 $195.94 $195.78 600
10:30 AM $195.78 Down $ -0.62 $196.41 $195.78 5,700
10:29 AM $196.40 Down $ -0.18 $196.84 $196.40 2,900
10:28 AM $196.58 Up $0.12 $196.62 $196.38 3,300
10:27 AM $196.46 Down $ -0.29 $196.75 $196.36 4,200
10:26 AM $196.75 Down $ -0.21 $197.04 $196.73 3,300
10:25 AM $196.96 Up $0.21 $196.96 $196.55 1,000
10:24 AM $196.75 Down $ -0.26 $196.97 $196.48 1,800
10:23 AM $197.01 Up $0.41 $197.05 $196.49 8,700
10:22 AM $196.60 Up $0.05 $196.62 $196.36 1,300
10:21 AM $196.55 Down $ -0.07 $196.84 $196.55 1,500
10:20 AM $196.62 Down $ -0.15 $196.71 $196.50 1,900
10:19 AM $196.77 Down $ -0.07 $197.07 $196.24 3,100
10:18 AM $196.84 Up $0.11 $196.84 $196.42 2,500
10:17 AM $196.73 Up $0.08 $196.81 $196.65 1,300
10:16 AM $196.65 Up $0.45 $196.86 $196.36 1,900
10:15 AM $196.20 Up $1.15 $196.20 $195.25 1,200
10:14 AM $195.05 Up $0.25 $195.05 $194.61 2,400
10:13 AM $194.80 Down $ -0.29 $195.07 $194.80 1,000
10:12 AM $195.09 Down $ -0.06 $195.46 $194.99 1,800
10:11 AM $195.15 Up $0.06 $195.15 $193.90 5,300
10:10 AM $195.09 Up $0.54 $195.40 $194.73 1,400
10:09 AM $194.55 Down $ -0.61 $195.36 $194.55 3,700
10:08 AM $195.16 Down $ -0.44 $195.57 $195.00 2,900
10:07 AM $195.60 Down $ -0.52 $196.59 $195.60 6,600
10:06 AM $196.12 Down $ -0.53 $196.77 $196.04 4,500
10:05 AM $196.65 Down $ -1.05 $197.55 $196.49 7,600
10:04 AM $197.70 Up $0.29 $197.70 $197.43 3,100
10:03 AM $197.41 Up $0.94 $197.55 $196.38 5,900
10:02 AM $196.47 Down $ -0.19 $196.69 $196.34 8,900
10:01 AM $196.66 Up $0.13 $196.75 $196.25 3,400
10:00 AM $196.53 Up $0.53 $196.64 $196.00 3,000
09:59 AM $196.00 Down $ -0.52 $196.40 $195.79 1,600
09:58 AM $196.52 Up $0.90 $196.59 $195.73 3,100
09:57 AM $195.62 Up $0.44 $195.78 $194.75 3,600
09:56 AM $195.18 Down $ -0.61 $195.80 $194.58 3,400
09:55 AM $195.79 Down $ -0.07 $196.13 $195.57 1,300
09:54 AM $195.86 Up $0.72 $196.25 $195.31 7,800
09:53 AM $195.14 Down $ -0.36 $195.70 $195.14 1,300
09:52 AM $195.50 Down $ -0.02 $196.00 $195.27 8,300
09:51 AM $195.52 Up $0.73 $195.75 $194.76 1,700
09:50 AM $194.79 Down $ -0.71 $195.81 $194.55 5,000
09:49 AM $195.50 Up $0.95 $195.79 $195.06 2,200
09:48 AM $194.55 Down $ -0.45 $195.43 $194.55 6,700
09:47 AM $195.00 Up $1.04 $195.01 $194.32 8,800
09:46 AM $193.96 Up $0.59 $194.47 $193.40 2,500
09:45 AM $193.37 Up $0.37 $193.79 $193.20 1,900
09:44 AM $193.00 Down $ -1.15 $194.01 $192.53 5,800
09:43 AM $194.15 Up $0.25 $194.41 $193.74 3,000
09:42 AM $193.90 Down $ -0.76 $194.78 $193.90 10,400
09:41 AM $194.66 Up $0.37 $195.04 $194.24 3,300
09:40 AM $194.29 Up $0.77 $194.29 $193.35 4,000
09:39 AM $193.52 Down $ -0.02 $193.90 $192.87 4,800
09:38 AM $193.54 Up $0.89 $193.88 $192.25 6,600
09:37 AM $192.65 Up $0.62 $192.65 $191.50 6,700
09:36 AM $192.03 Up $0.13 $192.03 $190.41 7,500
09:35 AM $191.90 Down $ -1.28 $194.50 $191.90 7,900
09:34 AM $193.18 Down $ -0.71 $193.86 $191.55 11,200
09:33 AM $193.89 Down $ -1.61 $195.56 $193.20 14,500
09:32 AM $195.50 Up $0.45 $196.94 $195.15 6,000
09:31 AM $195.05 Down $ -0.69 $197.87 $195.00 6,000
09:30 AM $195.74 Down $ -19.38 $199.59 $195.74 30,600
Previous close $215.12

One month history

Date Closing Opening High Low Volume
14-12-2018 $187.66 $192.50 $193.88 $187.24 406,800
13-12-2018 $215.12 $216.56 $217.48 $213.16 160,600
12-12-2018 $213.78 $216.96 $217.64 $212.64 198,000
11-12-2018 $207.30 $209.62 $209.62 $205.21 170,300
10-12-2018 $203.23 $196.40 $203.23 $194.60 202,800
07-12-2018 $195.13 $197.79 $198.78 $193.18 251,000
06-12-2018 $209.65 $203.32 $210.00 $201.67 226,400
05-12-2018 $199.70 $198.48 $199.71 $196.50 45,200
04-12-2018 $199.12 $206.75 $208.10 $197.91 197,000
03-12-2018 $207.35 $204.03 $207.85 $203.36 175,900
30-11-2018 $202.24 $199.61 $203.15 $198.90 218,200
29-11-2018 $197.86 $198.18 $201.06 $197.63 155,200
28-11-2018 $199.00 $195.24 $199.10 $195.00 188,400
27-11-2018 $192.03 $193.58 $194.24 $191.35 116,000
26-11-2018 $191.45 $185.28 $191.58 $183.11 197,600
23-11-2018 $178.25 $178.61 $179.70 $176.16 56,500
22-11-2018 $176.38 $176.26 $177.89 $176.17 38,600
21-11-2018 $175.69 $180.42 $181.00 $175.34 219,700
20-11-2018 $179.34 $179.00 $179.56 $176.00 222,300
19-11-2018 $176.33 $182.37 $182.72 $176.02 292,600
16-11-2018 $198.80 $194.95 $198.99 $192.75 160,300
15-11-2018 $197.87 $195.56 $199.05 $194.99 249,700
14-11-2018 $189.00 $187.00 $191.18 $185.70 144,300
13-11-2018 $183.93 $182.23 $184.07 $181.27 196,100
12-11-2018 $179.57 $176.71 $180.96 $176.18 194,400
09-11-2018 $186.23 $188.65 $189.13 $183.19 198,900
08-11-2018 $197.02 $196.46 $197.60 $194.76 143,400
07-11-2018 $193.87 $195.78 $195.79 $193.25 234,500
06-11-2018 $185.15 $184.59 $186.80 $183.19 128,400
05-11-2018 $185.01 $184.40 $186.01 $184.03 132,100
Graphs are not available, please refer to the detailed table
Back to top