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