Quotes and Market Data
Find a quote
SHOPIFY INC
99.01 Down -2.09 (-2.11 %)
Delayed : 2024/04/24 16:00:01
- Previous close $101.10
- Opening $101.81
- Price Ask $98.80
- Price Bid $98.80
- Size Bid 1
- Size Ask 10
- Today High $102.44
- Today Low $98.35
- 52 Weeks High $123.20
- 52 Weeks Low $62.80
- Volume 1,793,398
Fundamentals
- P/E Ratio : 735.80
- Earnings/Share : 13.50
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 130,524.70
- Shares Out (M) : 1,287.19
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $99.01 | Up $0.05 | $99.01 | $99.01 | 327,700 |
| 03:59 PM | $98.96 | Down $ -0.03 | $99.01 | $98.96 | 19,300 |
| 03:58 PM | $98.99 | Down $ -0.01 | $99.01 | $98.96 | 7,000 |
| 03:57 PM | $99.00 | Up $0.01 | $99.01 | $98.96 | 7,800 |
| 03:56 PM | $98.99 | Up $0.00 | $99.02 | $98.95 | 6,600 |
| 03:55 PM | $98.99 | Up $0.08 | $99.05 | $98.92 | 34,300 |
| 03:54 PM | $98.91 | Up $0.01 | $98.93 | $98.83 | 20,300 |
| 03:53 PM | $98.90 | Down $ -0.03 | $98.95 | $98.88 | 14,700 |
| 03:52 PM | $98.93 | Up $0.07 | $98.94 | $98.84 | 12,600 |
| 03:51 PM | $98.86 | Up $0.01 | $98.90 | $98.82 | 12,400 |
| 03:50 PM | $98.85 | Up $0.07 | $98.90 | $98.73 | 29,800 |
| 03:49 PM | $98.78 | Up $0.07 | $98.79 | $98.71 | 6,000 |
| 03:48 PM | $98.71 | Up $0.09 | $98.75 | $98.62 | 6,800 |
| 03:47 PM | $98.62 | Down $ -0.12 | $98.76 | $98.60 | 7,600 |
| 03:46 PM | $98.73 | Up $0.08 | $98.75 | $98.64 | 6,100 |
| 03:45 PM | $98.65 | Up $0.03 | $98.65 | $98.61 | 3,700 |
| 03:44 PM | $98.62 | Up $0.02 | $98.63 | $98.55 | 5,000 |
| 03:43 PM | $98.60 | Down $ -0.05 | $98.63 | $98.60 | 4,700 |
| 03:42 PM | $98.65 | Up $0.00 | $98.68 | $98.64 | 3,900 |
| 03:41 PM | $98.65 | Up $0.04 | $98.65 | $98.62 | 3,000 |
| 03:40 PM | $98.61 | Up $0.00 | $98.64 | $98.60 | 3,000 |
| 03:39 PM | $98.61 | Up $0.03 | $98.62 | $98.57 | 1,800 |
| 03:38 PM | $98.58 | Down $ -0.06 | $98.69 | $98.58 | 6,200 |
| 03:37 PM | $98.64 | Down $ -0.10 | $98.74 | $98.64 | 2,200 |
| 03:36 PM | $98.74 | Up $0.07 | $98.74 | $98.68 | 1,200 |
| 03:35 PM | $98.67 | Down $ -0.07 | $98.72 | $98.64 | 2,600 |
| 03:34 PM | $98.74 | Up $0.03 | $98.75 | $98.69 | 2,300 |
| 03:33 PM | $98.71 | Up $0.02 | $98.72 | $98.65 | 3,700 |
| 03:32 PM | $98.69 | Down $ -0.02 | $98.70 | $98.66 | 2,100 |
| 03:31 PM | $98.71 | Up $0.04 | $98.75 | $98.66 | 3,800 |
| 03:30 PM | $98.67 | Down $ -0.05 | $98.71 | $98.62 | 2,400 |
| 03:29 PM | $98.72 | Up $0.04 | $98.72 | $98.69 | 800 |
| 03:28 PM | $98.68 | Down $ -0.07 | $98.75 | $98.65 | 2,000 |
| 03:27 PM | $98.75 | Down $ -0.04 | $98.83 | $98.75 | 3,100 |
| 03:26 PM | $98.79 | Down $ -0.07 | $98.84 | $98.79 | 1,400 |
| 03:25 PM | $98.86 | Up $0.06 | $98.86 | $98.80 | 1,300 |
| 03:24 PM | $98.80 | Down $ -0.04 | $98.82 | $98.78 | 1,000 |
| 03:23 PM | $98.84 | Up $0.12 | $98.84 | $98.73 | 3,700 |
| 03:22 PM | $98.72 | Up $0.08 | $98.72 | $98.62 | 1,600 |
| 03:21 PM | $98.64 | Down $ -0.08 | $98.69 | $98.63 | 1,300 |
| 03:20 PM | $98.72 | Up $0.06 | $98.72 | $98.68 | 3,600 |
| 03:19 PM | $98.66 | Up $0.00 | $98.70 | $98.66 | 1,400 |
| 03:18 PM | $98.66 | Up $0.01 | $98.69 | $98.63 | 1,900 |
| 03:17 PM | $98.65 | Up $0.00 | $98.67 | $98.65 | 1,200 |
| 03:16 PM | $98.65 | Down $ -0.05 | $98.71 | $98.63 | 1,500 |
| 03:15 PM | $98.70 | Up $0.03 | $98.70 | $98.66 | 1,000 |
| 03:14 PM | $98.67 | Down $ -0.04 | $98.71 | $98.67 | 400 |
| 03:13 PM | $98.71 | Up $0.13 | $98.71 | $98.58 | 2,900 |
| 03:12 PM | $98.58 | Up $0.05 | $98.58 | $98.50 | 1,700 |
| 03:11 PM | $98.53 | Up $0.02 | $98.60 | $98.53 | 2,100 |
| 03:10 PM | $98.51 | Down $ -0.02 | $98.58 | $98.51 | 1,600 |
| 03:09 PM | $98.53 | Up $0.01 | $98.57 | $98.53 | 1,600 |
| 03:08 PM | $98.52 | Up $0.05 | $98.53 | $98.50 | 1,500 |
| 03:07 PM | $98.47 | Up $0.07 | $98.51 | $98.40 | 1,700 |
| 03:06 PM | $98.40 | Down $ -0.08 | $98.47 | $98.40 | 2,800 |
| 03:05 PM | $98.48 | Up $0.01 | $98.54 | $98.48 | 2,900 |
| 03:04 PM | $98.47 | Down $ -0.02 | $98.51 | $98.45 | 2,600 |
| 03:03 PM | $98.49 | Up $0.00 | $98.50 | $98.46 | 7,300 |
| 03:02 PM | $98.49 | Up $0.01 | $98.50 | $98.47 | 2,900 |
| 03:01 PM | $98.48 | Up $0.02 | $98.48 | $98.43 | 1,400 |
| 03:00 PM | $98.46 | Up $0.00 | $98.48 | $98.46 | 1,700 |
| 02:59 PM | $98.46 | Down $ -0.07 | $98.51 | $98.44 | 700 |
| 02:58 PM | $98.53 | Up $0.03 | $98.58 | $98.52 | 1,100 |
| 02:57 PM | $98.50 | Up $0.04 | $98.53 | $98.48 | 1,100 |
| 02:56 PM | $98.46 | Down $ -0.09 | $98.54 | $98.46 | 4,500 |
| 02:55 PM | $98.55 | Up $0.03 | $98.55 | $98.49 | 3,000 |
| 02:54 PM | $98.52 | Up $0.01 | $98.58 | $98.52 | 1,300 |
| 02:53 PM | $98.51 | Up $0.01 | $98.51 | $98.48 | 900 |
| 02:52 PM | $98.50 | Down $ -0.10 | $98.58 | $98.50 | 8,700 |
| 02:51 PM | $98.60 | Up $0.01 | $98.60 | $98.55 | 1,900 |
| 02:50 PM | $98.59 | Down $ -0.06 | $98.67 | $98.58 | 1,300 |
| 02:49 PM | $98.65 | Down $ -0.03 | $98.67 | $98.65 | 300 |
| 02:48 PM | $98.68 | Down $ -0.02 | $98.69 | $98.65 | 1,000 |
| 02:47 PM | $98.70 | Up $0.03 | $98.71 | $98.63 | 1,000 |
| 02:46 PM | $98.67 | Down $ -0.04 | $98.72 | $98.67 | 900 |
| 02:45 PM | $98.71 | Down $ -0.06 | $98.72 | $98.71 | 500 |
| 02:44 PM | $98.77 | Up $0.07 | $98.77 | $98.73 | 500 |
| 02:43 PM | $98.70 | Down $ -0.04 | $98.73 | $98.67 | 900 |
| 02:42 PM | $98.74 | Down $ -0.01 | $98.74 | $98.68 | 900 |
| 02:41 PM | $98.75 | Up $0.01 | $98.75 | $98.70 | 800 |
| 02:40 PM | $98.74 | Down $ -0.03 | $98.74 | $98.71 | 800 |
| 02:39 PM | $98.77 | Up $0.04 | $98.83 | $98.75 | 2,200 |
| 02:38 PM | $98.73 | Down $ -0.04 | $98.74 | $98.73 | 800 |
| 02:37 PM | $98.77 | Up $0.13 | $98.77 | $98.69 | 1,900 |
| 02:36 PM | $98.64 | Down $ -0.01 | $98.68 | $98.64 | 900 |
| 02:35 PM | $98.65 | Up $0.00 | $98.71 | $98.65 | 1,400 |
| 02:34 PM | $98.65 | Up $0.02 | $98.65 | $98.58 | 2,000 |
| 02:33 PM | $98.63 | Up $0.17 | $98.67 | $98.47 | 4,500 |
| 02:32 PM | $98.46 | Down $ -0.16 | $98.62 | $98.44 | 27,800 |
| 02:31 PM | $98.62 | Down $ -0.03 | $98.66 | $98.56 | 13,400 |
| 02:30 PM | $98.65 | Down $ -0.01 | $98.67 | $98.63 | 2,500 |
| 02:29 PM | $98.66 | Up $0.04 | $98.68 | $98.62 | 2,700 |
| 02:28 PM | $98.62 | Down $ -0.17 | $98.76 | $98.62 | 2,600 |
| 02:27 PM | $98.79 | Down $ -0.05 | $98.82 | $98.74 | 2,500 |
| 02:26 PM | $98.84 | Up $0.02 | $98.84 | $98.79 | 1,700 |
| 02:25 PM | $98.82 | Down $ -0.01 | $98.88 | $98.82 | 800 |
| 02:24 PM | $98.83 | Up $0.05 | $98.86 | $98.76 | 2,400 |
| 02:23 PM | $98.78 | Up $0.08 | $98.78 | $98.68 | 1,800 |
| 02:22 PM | $98.70 | Up $0.03 | $98.70 | $98.68 | 700 |
| 02:21 PM | $98.67 | Up $0.07 | $98.70 | $98.64 | 4,000 |
| 02:20 PM | $98.60 | Down $ -0.06 | $98.66 | $98.60 | 800 |
| 02:19 PM | $98.66 | Up $0.00 | $98.67 | $98.64 | 800 |
| 02:18 PM | $98.66 | Up $0.08 | $98.66 | $98.59 | 1,400 |
| 02:17 PM | $98.58 | Down $ -0.04 | $98.64 | $98.58 | 700 |
| 02:16 PM | $98.62 | Down $ -0.02 | $98.64 | $98.57 | 900 |
| 02:15 PM | $98.64 | Up $0.03 | $98.64 | $98.52 | 16,800 |
| 02:14 PM | $98.61 | Down $ -0.07 | $98.71 | $98.61 | 1,200 |
| 02:13 PM | $98.68 | Down $ -0.06 | $98.68 | $98.61 | 1,300 |
| 02:12 PM | $98.74 | Down $ -0.04 | $98.74 | $98.74 | 300 |
| 02:11 PM | $98.78 | Up $0.05 | $98.78 | $98.69 | 1,600 |
| 02:10 PM | $98.73 | Up $0.02 | $98.73 | $98.72 | 600 |
| 02:09 PM | $98.71 | Down $ -0.05 | $98.78 | $98.71 | 1,400 |
| 02:08 PM | $98.76 | Up $0.11 | $98.76 | $98.67 | 3,400 |
| 02:07 PM | $98.65 | Down $ -0.12 | $98.71 | $98.65 | 5,700 |
| 02:06 PM | $98.77 | Up $0.02 | $98.78 | $98.75 | 1,200 |
| 02:05 PM | $98.75 | Down $ -0.14 | $98.85 | $98.74 | 1,800 |
| 02:04 PM | $98.89 | Up $0.04 | $98.89 | $98.85 | 1,500 |
| 02:03 PM | $98.85 | Down $ -0.01 | $98.86 | $98.81 | 2,100 |
| 02:02 PM | $98.86 | Down $ -0.08 | $98.91 | $98.82 | 4,100 |
| 02:01 PM | $98.94 | Down $ -0.02 | $98.97 | $98.92 | 1,700 |
| 02:00 PM | $98.96 | Down $ -0.14 | $99.12 | $98.95 | 3,700 |
| 01:59 PM | $99.10 | Down $ -0.02 | $99.10 | $99.03 | 1,100 |
| 01:58 PM | $99.12 | Down $ -0.03 | $99.17 | $99.12 | 1,600 |
| 01:57 PM | $99.15 | Up $0.00 | $99.18 | $99.14 | 1,300 |
| 01:56 PM | $99.15 | Down $ -0.05 | $99.19 | $99.14 | 900 |
| 01:55 PM | $99.20 | Down $ -0.04 | $99.26 | $99.18 | 1,000 |
| 01:54 PM | $99.24 | Up $0.02 | $99.25 | $99.22 | 700 |
| 01:53 PM | $99.22 | Up $0.00 | $99.26 | $99.17 | 1,400 |
| 01:52 PM | $99.22 | Down $ -0.08 | $99.28 | $99.19 | 1,400 |
| 01:51 PM | $99.30 | Up $0.14 | $99.30 | $99.19 | 600 |
| 01:50 PM | $99.16 | Up $0.03 | $99.19 | $99.09 | 1,500 |
| 01:49 PM | $99.13 | Down $ -0.03 | $99.23 | $99.13 | 800 |
| 01:48 PM | $99.16 | Down $ -0.15 | $99.27 | $99.16 | 900 |
| 01:47 PM | $99.31 | Up $0.07 | $99.35 | $99.28 | 700 |
| 01:46 PM | $99.24 | Down $ -0.03 | $99.30 | $99.24 | 1,800 |
| 01:45 PM | $99.27 | Down $ -0.04 | $99.30 | $99.25 | 800 |
| 01:44 PM | $99.31 | Up $0.06 | $99.31 | $99.26 | 500 |
| 01:43 PM | $99.25 | Up $0.14 | $99.25 | $99.14 | 2,100 |
| 01:42 PM | $99.11 | Down $ -0.06 | $99.19 | $99.11 | 1,800 |
| 01:41 PM | $99.17 | Up $0.01 | $99.21 | $99.15 | 2,200 |
| 01:40 PM | $99.16 | Down $ -0.05 | $99.23 | $99.10 | 2,400 |
| 01:39 PM | $99.21 | Down $ -0.13 | $99.26 | $99.21 | 600 |
| 01:38 PM | $99.34 | Up $0.05 | $99.39 | $99.32 | 1,700 |
| 01:37 PM | $99.29 | Up $0.10 | $99.31 | $99.21 | 4,400 |
| 01:36 PM | $99.19 | Down $ -0.06 | $99.24 | $99.19 | 400 |
| 01:35 PM | $99.25 | Down $ -0.02 | $99.29 | $99.25 | 1,100 |
| 01:34 PM | $99.27 | Down $ -0.02 | $99.27 | $99.27 | 400 |
| 01:33 PM | $99.29 | Down $ -0.04 | $99.39 | $99.29 | 900 |
| 01:32 PM | $99.33 | Down $ -0.01 | $99.35 | $99.31 | 4,000 |
| 01:31 PM | $99.34 | Up $0.02 | $99.37 | $99.26 | 1,800 |
| 01:30 PM | $99.32 | Up $0.27 | $99.32 | $99.06 | 6,000 |
| 01:29 PM | $99.05 | Down $ -0.02 | $99.05 | $99.02 | 1,400 |
| 01:28 PM | $99.07 | Up $0.06 | $99.08 | $99.00 | 3,200 |
| 01:27 PM | $99.01 | Down $ -0.19 | $99.20 | $99.01 | 2,900 |
| 01:26 PM | $99.20 | Down $ -0.07 | $99.24 | $99.18 | 2,300 |
| 01:25 PM | $99.27 | Down $ -0.02 | $99.30 | $99.24 | 2,800 |
| 01:24 PM | $99.29 | Down $ -0.04 | $99.32 | $99.25 | 2,600 |
| 01:23 PM | $99.33 | Up $0.03 | $99.36 | $99.25 | 9,900 |
| 01:22 PM | $99.30 | Up $0.12 | $99.31 | $99.18 | 20,300 |
| 01:21 PM | $99.18 | Up $0.04 | $99.19 | $99.13 | 1,800 |
| 01:20 PM | $99.14 | Down $ -0.05 | $99.20 | $99.12 | 4,000 |
| 01:19 PM | $99.19 | Down $ -0.03 | $99.22 | $99.18 | 2,100 |
| 01:18 PM | $99.22 | Up $0.14 | $99.22 | $99.08 | 2,000 |
| 01:17 PM | $99.08 | Down $ -0.02 | $99.13 | $99.08 | 1,800 |
| 01:16 PM | $99.10 | Up $0.07 | $99.10 | $99.04 | 10,300 |
| 01:15 PM | $99.03 | Up $0.07 | $99.03 | $98.94 | 6,000 |
| 01:14 PM | $98.96 | Down $ -0.02 | $98.98 | $98.96 | 300 |
| 01:13 PM | $98.98 | Up $0.02 | $99.00 | $98.93 | 4,500 |
| 01:12 PM | $98.96 | Up $0.07 | $98.96 | $98.92 | 2,900 |
| 01:11 PM | $98.89 | Down $ -0.06 | $98.92 | $98.89 | 300 |
| 01:10 PM | $98.95 | Up $0.03 | $98.97 | $98.95 | 600 |
| 01:09 PM | $98.92 | Up $0.00 | $98.92 | $98.85 | 1,800 |
| 01:08 PM | $98.92 | Up $0.03 | $98.96 | $98.90 | 1,700 |
| 01:07 PM | $98.89 | Up $0.04 | $98.94 | $98.85 | 1,200 |
| 01:06 PM | $98.85 | Up $0.06 | $98.85 | $98.76 | 1,000 |
| 01:05 PM | $98.79 | Up $0.02 | $98.85 | $98.79 | 700 |
| 01:04 PM | $98.77 | Down $ -0.04 | $98.82 | $98.77 | 500 |
| 01:03 PM | $98.81 | Up $0.03 | $98.82 | $98.76 | 1,300 |
| 01:02 PM | $98.78 | Down $ -0.03 | $98.82 | $98.75 | 3,900 |
| 01:01 PM | $98.81 | Down $ -0.19 | $99.01 | $98.76 | 13,900 |
| 01:00 PM | $99.00 | Up $0.02 | $99.00 | $98.95 | 2,300 |
| 12:59 PM | $98.98 | Up $0.08 | $98.98 | $98.90 | 2,800 |
| 12:58 PM | $98.90 | Up $0.00 | $98.96 | $98.88 | 7,400 |
| 12:57 PM | $98.90 | Up $0.10 | $98.90 | $98.81 | 10,800 |
| 12:56 PM | $98.80 | Down $ -0.02 | $98.82 | $98.76 | 4,900 |
| 12:55 PM | $98.82 | Up $0.01 | $98.85 | $98.80 | 2,800 |
| 12:54 PM | $98.81 | Down $ -0.04 | $98.84 | $98.77 | 1,200 |
| 12:53 PM | $98.85 | Up $0.02 | $98.86 | $98.81 | 2,000 |
| 12:52 PM | $98.83 | Up $0.18 | $98.84 | $98.66 | 19,500 |
| 12:51 PM | $98.65 | Down $ -0.03 | $98.67 | $98.62 | 2,100 |
| 12:50 PM | $98.68 | Up $0.08 | $98.71 | $98.58 | 10,500 |
| 12:49 PM | $98.60 | Up $0.08 | $98.64 | $98.56 | 2,100 |
| 12:48 PM | $98.52 | Up $0.01 | $98.53 | $98.51 | 800 |
| 12:47 PM | $98.51 | Up $0.07 | $98.52 | $98.44 | 1,100 |
| 12:46 PM | $98.44 | Down $ -0.01 | $98.52 | $98.44 | 1,500 |
| 12:45 PM | $98.45 | Down $ -0.14 | $98.58 | $98.45 | 2,900 |
| 12:44 PM | $98.59 | Up $0.06 | $98.59 | $98.51 | 2,000 |
| 12:43 PM | $98.53 | Up $0.04 | $98.56 | $98.50 | 1,600 |
| 12:42 PM | $98.49 | Down $ -0.08 | $98.58 | $98.47 | 4,200 |
| 12:41 PM | $98.57 | Down $ -0.07 | $98.59 | $98.53 | 2,600 |
| 12:40 PM | $98.64 | Down $ -0.01 | $98.65 | $98.60 | 1,300 |
| 12:39 PM | $98.65 | Up $0.00 | $98.65 | $98.65 | 400 |
| 12:38 PM | $98.65 | Up $0.04 | $98.65 | $98.56 | 1,100 |
| 12:37 PM | $98.61 | Up $0.07 | $98.63 | $98.56 | 1,800 |
| 12:36 PM | $98.54 | Up $0.11 | $98.54 | $98.43 | 2,400 |
| 12:35 PM | $98.43 | Up $0.07 | $98.44 | $98.35 | 2,000 |
| 12:34 PM | $98.36 | Down $ -0.12 | $98.42 | $98.36 | 2,100 |
| 12:33 PM | $98.48 | Up $0.04 | $98.48 | $98.42 | 1,600 |
| 12:32 PM | $98.44 | Down $ -0.05 | $98.47 | $98.41 | 7,900 |
| 12:31 PM | $98.49 | Up $0.02 | $98.50 | $98.45 | 3,100 |
| 12:30 PM | $98.47 | Down $ -0.17 | $98.60 | $98.42 | 9,300 |
| 12:29 PM | $98.64 | Up $0.04 | $98.67 | $98.55 | 3,400 |
| 12:28 PM | $98.60 | Down $ -0.01 | $98.62 | $98.58 | 2,100 |
| 12:27 PM | $98.61 | Down $ -0.04 | $98.65 | $98.61 | 500 |
| 12:26 PM | $98.65 | Up $0.03 | $98.66 | $98.62 | 1,000 |
| 12:25 PM | $98.62 | Down $ -0.11 | $98.74 | $98.62 | 700 |
| 12:24 PM | $98.73 | Up $0.13 | $98.73 | $98.64 | 1,700 |
| 12:23 PM | $98.60 | Down $ -0.06 | $98.67 | $98.60 | 3,500 |
| 12:22 PM | $98.66 | Up $0.01 | $98.66 | $98.62 | 500 |
| 12:21 PM | $98.65 | Down $ -0.15 | $98.74 | $98.65 | 1,400 |
| 12:20 PM | $98.80 | Up $0.08 | $98.80 | $98.70 | 1,800 |
| 12:19 PM | $98.72 | Up $0.06 | $98.74 | $98.69 | 1,300 |
| 12:18 PM | $98.66 | Down $ -0.01 | $98.71 | $98.66 | 2,100 |
| 12:17 PM | $98.67 | Up $0.01 | $98.67 | $98.64 | 400 |
| 12:16 PM | $98.66 | Up $0.06 | $98.67 | $98.58 | 1,900 |
| 12:15 PM | $98.60 | Up $0.03 | $98.67 | $98.57 | 1,700 |
| 12:14 PM | $98.57 | Down $ -0.02 | $98.57 | $98.54 | 3,500 |
| 12:13 PM | $98.59 | Down $ -0.04 | $98.59 | $98.51 | 1,900 |
| 12:12 PM | $98.63 | Up $0.06 | $98.65 | $98.60 | 1,300 |
| 12:11 PM | $98.57 | Down $ -0.02 | $98.57 | $98.52 | 2,300 |
| 12:10 PM | $98.59 | Up $0.02 | $98.59 | $98.52 | 3,100 |
| 12:09 PM | $98.57 | Down $ -0.04 | $98.62 | $98.56 | 2,100 |
| 12:08 PM | $98.61 | Up $0.07 | $98.61 | $98.55 | 1,900 |
| 12:07 PM | $98.54 | Down $ -0.06 | $98.55 | $98.52 | 1,500 |
| 12:06 PM | $98.60 | Down $ -0.12 | $98.70 | $98.60 | 3,700 |
| 12:05 PM | $98.72 | Down $ -0.05 | $98.80 | $98.72 | 1,400 |
| 12:04 PM | $98.77 | Up $0.07 | $98.80 | $98.72 | 5,100 |
| 12:03 PM | $98.70 | Up $0.10 | $98.70 | $98.58 | 3,000 |
| 12:02 PM | $98.60 | Down $ -0.08 | $98.60 | $98.50 | 19,400 |
| 12:01 PM | $98.68 | Up $0.11 | $98.73 | $98.60 | 2,700 |
| 12:00 PM | $98.57 | Up $0.00 | $98.61 | $98.55 | 2,900 |
| 11:59 AM | $98.57 | Down $ -0.06 | $98.69 | $98.56 | 1,100 |
| 11:58 AM | $98.63 | Up $0.03 | $98.68 | $98.60 | 2,100 |
| 11:57 AM | $98.60 | Down $ -0.05 | $98.66 | $98.60 | 3,200 |
| 11:56 AM | $98.65 | Down $ -0.19 | $98.80 | $98.65 | 3,400 |
| 11:55 AM | $98.84 | Down $ -0.01 | $98.84 | $98.78 | 1,400 |
| 11:54 AM | $98.85 | Up $0.05 | $98.85 | $98.72 | 3,400 |
| 11:53 AM | $98.80 | Up $0.04 | $98.81 | $98.78 | 2,400 |
| 11:52 AM | $98.76 | Up $0.06 | $98.76 | $98.69 | 2,900 |
| 11:51 AM | $98.70 | Down $ -0.13 | $98.82 | $98.70 | 2,400 |
| 11:50 AM | $98.83 | Down $ -0.07 | $98.92 | $98.83 | 300 |
| 11:49 AM | $98.90 | Up $0.08 | $98.99 | $98.84 | 1,600 |
| 11:48 AM | $98.82 | Up $0.12 | $98.83 | $98.73 | 2,300 |
| 11:47 AM | $98.70 | Up $0.05 | $98.70 | $98.60 | 4,200 |
| 11:46 AM | $98.65 | Down $ -0.03 | $98.76 | $98.61 | 6,400 |
| 11:45 AM | $98.68 | Up $0.01 | $98.68 | $98.55 | 11,300 |
| 11:44 AM | $98.67 | Down $ -0.09 | $98.75 | $98.64 | 4,500 |
| 11:43 AM | $98.76 | Down $ -0.31 | $99.07 | $98.76 | 5,600 |
| 11:42 AM | $99.07 | Down $ -0.10 | $99.20 | $99.02 | 5,300 |
| 11:41 AM | $99.17 | Down $ -0.08 | $99.22 | $99.13 | 1,400 |
| 11:40 AM | $99.25 | Down $0.00 | $99.29 | $99.25 | 3,100 |
| 11:39 AM | $99.26 | Down $ -0.01 | $99.30 | $99.25 | 9,500 |
| 11:38 AM | $99.27 | Up $0.05 | $99.27 | $99.23 | 1,300 |
| 11:37 AM | $99.22 | Up $0.12 | $99.22 | $99.11 | 1,500 |
| 11:36 AM | $99.10 | Down $ -0.09 | $99.18 | $99.10 | 1,300 |
| 11:35 AM | $99.19 | Down $ -0.09 | $99.31 | $99.19 | 2,300 |
| 11:34 AM | $99.28 | Up $0.00 | $99.31 | $99.24 | 12,800 |
| 11:33 AM | $99.28 | Up $0.10 | $99.31 | $99.18 | 2,500 |
| 11:32 AM | $99.18 | Up $0.09 | $99.20 | $99.11 | 1,400 |
| 11:31 AM | $99.09 | Down $ -0.12 | $99.20 | $99.04 | 6,000 |
| 11:30 AM | $99.21 | Up $0.04 | $99.21 | $99.13 | 2,900 |
| 11:29 AM | $99.17 | Down $ -0.06 | $99.20 | $99.16 | 3,100 |
| 11:28 AM | $99.23 | Down $ -0.07 | $99.28 | $99.23 | 3,300 |
| 11:27 AM | $99.30 | Up $0.13 | $99.30 | $99.20 | 7,200 |
| 11:26 AM | $99.17 | Up $0.14 | $99.17 | $99.02 | 4,900 |
| 11:25 AM | $99.03 | Up $0.03 | $99.03 | $98.97 | 2,100 |
| 11:24 AM | $99.00 | Down $ -0.15 | $99.08 | $98.97 | 3,500 |
| 11:23 AM | $99.15 | Up $0.03 | $99.15 | $99.07 | 3,000 |
| 11:22 AM | $99.12 | Up $0.05 | $99.12 | $99.06 | 2,000 |
| 11:21 AM | $99.07 | Down $ -0.02 | $99.18 | $99.02 | 1,500 |
| 11:20 AM | $99.09 | Down $ -0.05 | $99.14 | $99.04 | 2,500 |
| 11:19 AM | $99.14 | Up $0.12 | $99.14 | $98.99 | 1,800 |
| 11:18 AM | $99.02 | Up $0.02 | $99.04 | $98.96 | 3,000 |
| 11:17 AM | $99.00 | Up $0.07 | $99.01 | $98.97 | 3,500 |
| 11:16 AM | $98.93 | Down $ -0.09 | $99.02 | $98.88 | 20,000 |
| 11:15 AM | $99.02 | Down $ -0.19 | $99.14 | $99.02 | 4,400 |
| 11:14 AM | $99.21 | Down $ -0.03 | $99.21 | $99.16 | 1,800 |
| 11:13 AM | $99.24 | Down $ -0.02 | $99.27 | $99.19 | 2,700 |
| 11:12 AM | $99.26 | Down $ -0.09 | $99.44 | $99.26 | 6,300 |
| 11:11 AM | $99.35 | Down $ -0.05 | $99.39 | $99.35 | 1,300 |
| 11:10 AM | $99.40 | Up $0.08 | $99.44 | $99.34 | 1,600 |
| 11:09 AM | $99.32 | Up $0.07 | $99.34 | $99.21 | 3,700 |
| 11:08 AM | $99.25 | Down $ -0.15 | $99.40 | $99.20 | 4,100 |
| 11:07 AM | $99.40 | Down $ -0.04 | $99.49 | $99.38 | 2,400 |
| 11:06 AM | $99.44 | Up $0.04 | $99.49 | $99.41 | 2,500 |
| 11:05 AM | $99.40 | Up $0.08 | $99.40 | $99.32 | 2,000 |
| 11:04 AM | $99.32 | Up $0.08 | $99.32 | $99.23 | 1,600 |
| 11:03 AM | $99.24 | Down $ -0.06 | $99.31 | $99.21 | 3,300 |
| 11:02 AM | $99.30 | Down $ -0.25 | $99.51 | $99.30 | 18,900 |
| 11:01 AM | $99.55 | Up $0.02 | $99.62 | $99.55 | 1,000 |
| 11:00 AM | $99.53 | Up $0.01 | $99.67 | $99.53 | 5,100 |
| 10:59 AM | $99.52 | Down $ -0.05 | $99.59 | $99.51 | 2,400 |
| 10:58 AM | $99.57 | Down $ -0.13 | $99.70 | $99.56 | 2,400 |
| 10:57 AM | $99.70 | Down $ -0.10 | $99.84 | $99.66 | 7,600 |
| 10:56 AM | $99.80 | Down $ -0.03 | $99.90 | $99.79 | 2,100 |
| 10:55 AM | $99.83 | Down $ -0.05 | $99.86 | $99.83 | 200 |
| 10:54 AM | $99.88 | Up $0.09 | $99.88 | $99.80 | 1,700 |
| 10:53 AM | $99.79 | Down $ -0.12 | $99.85 | $99.75 | 2,900 |
| 10:52 AM | $99.91 | Up $0.14 | $99.95 | $99.78 | 3,800 |
| 10:51 AM | $99.77 | Down $ -0.14 | $99.92 | $99.77 | 6,700 |
| 10:50 AM | $99.91 | Down $ -0.09 | $100.03 | $99.90 | 3,000 |
| 10:49 AM | $100.00 | Down $ -0.06 | $100.07 | $100.00 | 2,300 |
| 10:48 AM | $100.06 | Up $0.02 | $100.08 | $99.99 | 3,300 |
| 10:47 AM | $100.04 | Down $ -0.10 | $100.26 | $100.04 | 10,200 |
| 10:46 AM | $100.14 | Up $0.20 | $100.14 | $99.96 | 2,700 |
| 10:45 AM | $99.94 | Down $ -0.08 | $100.01 | $99.90 | 6,300 |
| 10:44 AM | $100.02 | Down $ -0.14 | $100.13 | $99.96 | 15,500 |
| 10:43 AM | $100.16 | Up $0.05 | $100.17 | $100.12 | 2,100 |
| 10:42 AM | $100.11 | Up $0.01 | $100.17 | $100.10 | 1,000 |
| 10:41 AM | $100.10 | Down $ -0.20 | $100.26 | $100.10 | 3,000 |
| 10:40 AM | $100.30 | Up $0.10 | $100.30 | $100.20 | 700 |
| 10:39 AM | $100.20 | Down $ -0.20 | $100.32 | $100.20 | 2,100 |
| 10:38 AM | $100.40 | Up $0.13 | $100.40 | $100.34 | 900 |
| 10:37 AM | $100.27 | Up $0.04 | $100.27 | $100.20 | 1,700 |
| 10:36 AM | $100.23 | Up $0.05 | $100.27 | $100.23 | 700 |
| 10:35 AM | $100.18 | Down $ -0.07 | $100.25 | $100.12 | 2,600 |
| 10:34 AM | $100.25 | Up $0.00 | $100.25 | $100.12 | 4,500 |
| 10:33 AM | $100.25 | Down $ -0.04 | $100.31 | $100.25 | 1,100 |
| 10:32 AM | $100.29 | Down $ -0.03 | $100.36 | $100.29 | 2,400 |
| 10:31 AM | $100.32 | Up $0.02 | $100.39 | $100.30 | 5,600 |
| 10:30 AM | $100.30 | Up $0.01 | $100.37 | $100.30 | 5,000 |
| 10:29 AM | $100.29 | Up $0.04 | $100.29 | $100.22 | 1,700 |
| 10:28 AM | $100.25 | Up $0.00 | $100.30 | $100.20 | 600 |
| 10:27 AM | $100.25 | Up $0.00 | $100.25 | $100.18 | 2,600 |
| 10:26 AM | $100.25 | Down $ -0.20 | $100.42 | $100.25 | 4,400 |
| 10:25 AM | $100.45 | Down $ -0.01 | $100.54 | $100.45 | 1,100 |
| 10:24 AM | $100.46 | Up $0.09 | $100.46 | $100.39 | 800 |
| 10:23 AM | $100.37 | Down $ -0.04 | $100.49 | $100.37 | 1,600 |
| 10:22 AM | $100.41 | Down $ -0.06 | $100.51 | $100.41 | 1,100 |
| 10:21 AM | $100.47 | Up $0.03 | $100.54 | $100.42 | 700 |
| 10:20 AM | $100.44 | Down $ -0.01 | $100.52 | $100.42 | 2,400 |
| 10:19 AM | $100.45 | Up $0.07 | $100.61 | $100.45 | 7,700 |
| 10:18 AM | $100.38 | Up $0.12 | $100.41 | $100.29 | 2,100 |
| 10:17 AM | $100.26 | Down $ -0.16 | $100.39 | $100.26 | 1,200 |
| 10:16 AM | $100.42 | Up $0.11 | $100.47 | $100.25 | 3,500 |
| 10:15 AM | $100.31 | Up $0.11 | $100.35 | $100.20 | 2,800 |
| 10:14 AM | $100.20 | Down $ -0.16 | $100.36 | $100.20 | 5,700 |
| 10:13 AM | $100.36 | Down $ -0.22 | $100.56 | $100.36 | 2,500 |
| 10:12 AM | $100.58 | Down $ -0.08 | $100.60 | $100.50 | 11,600 |
| 10:11 AM | $100.66 | Down $ -0.30 | $100.88 | $100.62 | 6,500 |
| 10:10 AM | $100.96 | Up $0.06 | $100.96 | $100.92 | 1,100 |
| 10:09 AM | $100.90 | Up $0.01 | $100.94 | $100.86 | 6,600 |
| 10:08 AM | $100.89 | Up $0.07 | $100.90 | $100.85 | 2,900 |
| 10:07 AM | $100.82 | Up $0.05 | $100.85 | $100.70 | 5,200 |
| 10:06 AM | $100.77 | Up $0.12 | $100.88 | $100.64 | 3,400 |
| 10:05 AM | $100.65 | Up $0.15 | $100.73 | $100.43 | 3,600 |
| 10:04 AM | $100.50 | Up $0.09 | $100.50 | $100.42 | 1,300 |
| 10:03 AM | $100.41 | Down $ -0.16 | $100.58 | $100.37 | 5,500 |
| 10:02 AM | $100.57 | Down $ -0.21 | $100.75 | $100.55 | 4,800 |
| 10:01 AM | $100.78 | Up $0.07 | $100.85 | $100.69 | 4,000 |
| 10:00 AM | $100.71 | Up $0.09 | $100.74 | $100.56 | 5,000 |
| 09:59 AM | $100.62 | Down $ -0.13 | $100.75 | $100.54 | 7,000 |
| 09:58 AM | $100.75 | Down $ -0.06 | $100.85 | $100.75 | 2,300 |
| 09:57 AM | $100.81 | Down $ -0.01 | $100.88 | $100.71 | 1,700 |
| 09:56 AM | $100.82 | Down $ -0.12 | $100.94 | $100.72 | 6,600 |
| 09:55 AM | $100.94 | Down $ -0.29 | $101.23 | $100.93 | 12,600 |
| 09:54 AM | $101.23 | Down $ -0.10 | $101.34 | $101.23 | 600 |
| 09:53 AM | $101.33 | Up $0.08 | $101.46 | $101.27 | 2,900 |
| 09:52 AM | $101.25 | Down $ -0.13 | $101.38 | $101.18 | 5,900 |
| 09:51 AM | $101.38 | Down $ -0.18 | $101.66 | $101.38 | 5,300 |
| 09:50 AM | $101.56 | Up $0.21 | $101.65 | $101.38 | 7,000 |
| 09:49 AM | $101.35 | Down $ -0.14 | $101.52 | $101.30 | 7,800 |
| 09:48 AM | $101.49 | Down $ -0.20 | $101.73 | $101.48 | 12,400 |
| 09:47 AM | $101.69 | Up $0.04 | $101.72 | $101.65 | 3,100 |
| 09:46 AM | $101.65 | Down $ -0.07 | $101.86 | $101.62 | 5,100 |
| 09:45 AM | $101.72 | Up $0.03 | $101.82 | $101.72 | 1,400 |
| 09:44 AM | $101.69 | Down $ -0.23 | $101.88 | $101.64 | 5,700 |
| 09:43 AM | $101.92 | Down $ -0.12 | $102.05 | $101.92 | 3,500 |
| 09:42 AM | $102.04 | Down $ -0.02 | $102.10 | $101.93 | 3,700 |
| 09:41 AM | $102.06 | Up $0.17 | $102.06 | $101.84 | 2,400 |
| 09:40 AM | $101.89 | Down $ -0.18 | $102.03 | $101.85 | 3,600 |
| 09:39 AM | $102.07 | Down $ -0.11 | $102.20 | $102.05 | 7,100 |
| 09:38 AM | $102.18 | Up $0.07 | $102.27 | $102.09 | 5,100 |
| 09:37 AM | $102.11 | Down $ -0.02 | $102.25 | $102.08 | 5,900 |
| 09:36 AM | $102.13 | Up $0.08 | $102.15 | $102.04 | 6,500 |
| 09:35 AM | $102.05 | Up $0.20 | $102.05 | $101.85 | 10,700 |
| 09:34 AM | $101.85 | Up $0.03 | $102.00 | $101.75 | 4,400 |
| 09:33 AM | $101.82 | Up $0.26 | $101.82 | $101.50 | 2,700 |
| 09:32 AM | $101.56 | Down $ -0.20 | $102.00 | $101.50 | 5,200 |
| 09:31 AM | $101.76 | Down $ -0.16 | $102.08 | $101.70 | 6,900 |
| 09:30 AM | $101.92 | Up $0.82 | $102.44 | $101.81 | 26,100 |
| Previous close | $101.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-04-2024 | $99.01 | $98.59 | $99.39 | $98.35 | 1,146,900 |
| 23-04-2024 | $101.10 | $100.89 | $101.88 | $100.65 | 1,692,100 |
| 22-04-2024 | $96.65 | $96.13 | $97.55 | $96.00 | 1,415,700 |
| 19-04-2024 | $95.82 | $96.43 | $96.64 | $94.65 | 1,264,000 |
| 18-04-2024 | $95.79 | $96.79 | $96.95 | $95.06 | 2,289,500 |
| 17-04-2024 | $95.62 | $96.94 | $97.03 | $95.60 | 2,526,800 |
| 16-04-2024 | $94.92 | $94.90 | $95.86 | $94.54 | 2,256,800 |
| 15-04-2024 | $94.51 | $96.10 | $96.49 | $94.29 | 3,057,400 |
| 12-04-2024 | $96.43 | $97.55 | $97.60 | $95.38 | 1,140,900 |
| 11-04-2024 | $97.89 | $98.14 | $98.81 | $97.19 | 1,175,600 |
| 10-04-2024 | $98.46 | $99.28 | $99.73 | $98.04 | 2,037,900 |
| 09-04-2024 | $101.65 | $101.27 | $101.72 | $100.63 | 1,540,200 |
| 08-04-2024 | $101.00 | $101.22 | $101.50 | $100.93 | 776,600 |
| 05-04-2024 | $102.29 | $102.94 | $103.20 | $101.81 | 813,900 |
| 04-04-2024 | $101.37 | $103.89 | $104.03 | $100.96 | 1,181,600 |
| 03-04-2024 | $102.37 | $104.85 | $104.94 | $101.71 | 1,771,000 |
| 02-04-2024 | $106.01 | $104.72 | $106.64 | $104.68 | 1,102,500 |
| 01-04-2024 | $106.15 | $105.21 | $106.72 | $105.07 | 879,500 |
| 28-03-2024 | $104.50 | $106.39 | $106.55 | $104.27 | 1,098,600 |
| 27-03-2024 | $106.70 | $105.59 | $106.74 | $105.28 | 1,627,000 |
| 26-03-2024 | $106.54 | $107.80 | $108.27 | $106.53 | 1,891,100 |
| 25-03-2024 | $106.48 | $107.39 | $108.07 | $106.48 | 1,189,900 |
| 22-03-2024 | $107.13 | $107.55 | $107.82 | $106.64 | 832,900 |
| 21-03-2024 | $107.68 | $109.31 | $109.71 | $107.68 | 1,332,000 |
| 20-03-2024 | $109.69 | $106.52 | $110.09 | $106.14 | 1,979,200 |
| 19-03-2024 | $105.19 | $105.29 | $106.40 | $104.84 | 1,455,900 |
| 18-03-2024 | $104.93 | $104.15 | $105.08 | $103.30 | 1,411,800 |
| 15-03-2024 | $104.48 | $104.81 | $105.45 | $103.86 | 5,077,900 |
| 14-03-2024 | $106.07 | $105.51 | $106.28 | $105.07 | 1,546,800 |
| 13-03-2024 | $105.97 | $106.26 | $106.37 | $105.09 | 1,110,200 |
Graphs are not available, please refer to the detailed table