Quotes and Market Data
Find a quote
SHOPIFY INC
62.91 Down -0.40 (-0.64 %)
Delayed : 2023/03/30 16:00:01
- Previous close $63.31
- Opening $63.98
- Price Ask $62.80
- Price Bid $62.80
- Size Bid 15
- Size Ask 6
- Today High $64.02
- Today Low $62.30
- 52 Weeks High $91.90
- 52 Weeks Low $33.00
- Volume 3,102,952
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 9.92
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 77,243.66
- Shares Out (M) : 1,276.60
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.91 | Up $0.00 | $62.91 | $62.91 | 409,900 |
| 03:59 PM | $62.91 | Up $0.00 | $62.92 | $62.87 | 21,100 |
| 03:58 PM | $62.91 | Up $0.02 | $62.91 | $62.88 | 6,000 |
| 03:57 PM | $62.89 | Up $0.04 | $62.91 | $62.85 | 20,700 |
| 03:56 PM | $62.85 | Down $ -0.01 | $62.85 | $62.80 | 7,800 |
| 03:55 PM | $62.86 | Down $ -0.02 | $62.91 | $62.86 | 9,200 |
| 03:54 PM | $62.88 | Down $ -0.03 | $62.91 | $62.87 | 11,800 |
| 03:53 PM | $62.91 | Down $ -0.02 | $62.93 | $62.89 | 9,600 |
| 03:52 PM | $62.93 | Down $ -0.02 | $62.96 | $62.90 | 13,100 |
| 03:51 PM | $62.95 | Up $0.03 | $62.96 | $62.89 | 18,100 |
| 03:50 PM | $62.92 | Up $0.13 | $62.92 | $62.80 | 27,300 |
| 03:49 PM | $62.79 | Up $0.00 | $62.82 | $62.78 | 6,400 |
| 03:48 PM | $62.79 | Down $ -0.05 | $62.83 | $62.77 | 5,200 |
| 03:47 PM | $62.84 | Up $0.03 | $62.88 | $62.83 | 4,500 |
| 03:46 PM | $62.81 | Down $ -0.03 | $62.86 | $62.79 | 7,000 |
| 03:45 PM | $62.84 | Down $ -0.10 | $62.93 | $62.84 | 7,100 |
| 03:44 PM | $62.94 | Down $ -0.02 | $62.97 | $62.93 | 3,900 |
| 03:43 PM | $62.96 | Up $0.02 | $62.97 | $62.93 | 3,100 |
| 03:42 PM | $62.94 | Down $ -0.05 | $62.97 | $62.93 | 7,800 |
| 03:41 PM | $62.99 | Up $0.02 | $62.99 | $62.93 | 4,800 |
| 03:40 PM | $62.97 | Up $0.02 | $63.01 | $62.93 | 4,100 |
| 03:39 PM | $62.95 | Down $ -0.06 | $63.01 | $62.95 | 3,700 |
| 03:38 PM | $63.01 | Down $ -0.01 | $63.02 | $62.98 | 6,700 |
| 03:37 PM | $63.02 | Up $0.01 | $63.02 | $62.99 | 8,600 |
| 03:36 PM | $63.01 | Up $0.03 | $63.01 | $62.96 | 9,100 |
| 03:35 PM | $62.98 | Up $0.07 | $62.99 | $62.90 | 8,100 |
| 03:34 PM | $62.91 | Down $ -0.08 | $63.00 | $62.91 | 10,600 |
| 03:33 PM | $62.99 | Up $0.05 | $62.99 | $62.94 | 2,700 |
| 03:32 PM | $62.94 | Up $0.00 | $62.98 | $62.94 | 6,000 |
| 03:31 PM | $62.94 | Up $0.02 | $62.96 | $62.91 | 7,300 |
| 03:30 PM | $62.92 | Down $ -0.03 | $62.95 | $62.91 | 5,700 |
| 03:29 PM | $62.95 | Up $0.04 | $62.96 | $62.92 | 4,700 |
| 03:28 PM | $62.91 | Up $0.00 | $62.92 | $62.88 | 2,400 |
| 03:27 PM | $62.91 | Down $ -0.01 | $62.95 | $62.91 | 2,300 |
| 03:26 PM | $62.92 | Up $0.00 | $62.98 | $62.92 | 12,600 |
| 03:25 PM | $62.92 | Down $ -0.01 | $62.92 | $62.91 | 3,000 |
| 03:24 PM | $62.93 | Up $0.05 | $62.95 | $62.88 | 3,000 |
| 03:23 PM | $62.88 | Up $0.00 | $62.88 | $62.85 | 1,800 |
| 03:22 PM | $62.88 | Up $0.02 | $62.90 | $62.85 | 4,500 |
| 03:21 PM | $62.86 | Up $0.00 | $62.86 | $62.85 | 300 |
| 03:20 PM | $62.86 | Up $0.01 | $62.89 | $62.83 | 2,800 |
| 03:19 PM | $62.85 | Down $ -0.01 | $62.88 | $62.85 | 2,400 |
| 03:18 PM | $62.86 | Down $ -0.03 | $62.87 | $62.83 | 1,700 |
| 03:17 PM | $62.89 | Up $0.12 | $62.89 | $62.78 | 4,600 |
| 03:16 PM | $62.77 | Down $ -0.04 | $62.81 | $62.77 | 700 |
| 03:15 PM | $62.81 | Up $0.04 | $62.81 | $62.74 | 3,500 |
| 03:14 PM | $62.77 | Down $ -0.07 | $62.85 | $62.75 | 3,400 |
| 03:13 PM | $62.84 | Down $ -0.01 | $62.85 | $62.80 | 2,800 |
| 03:12 PM | $62.85 | Up $0.01 | $62.86 | $62.85 | 1,800 |
| 03:11 PM | $62.84 | Down $ -0.02 | $62.86 | $62.83 | 800 |
| 03:10 PM | $62.86 | Up $0.02 | $62.86 | $62.83 | 2,400 |
| 03:09 PM | $62.84 | Down $ -0.07 | $62.91 | $62.80 | 9,200 |
| 03:08 PM | $62.91 | Down $ -0.04 | $62.98 | $62.91 | 3,800 |
| 03:07 PM | $62.95 | Up $0.02 | $62.95 | $62.92 | 1,000 |
| 03:06 PM | $62.93 | Up $0.02 | $62.96 | $62.92 | 3,400 |
| 03:05 PM | $62.91 | Down $ -0.06 | $62.98 | $62.91 | 3,500 |
| 03:04 PM | $62.97 | Up $0.08 | $62.98 | $62.88 | 5,300 |
| 03:03 PM | $62.89 | Up $0.03 | $62.91 | $62.85 | 2,400 |
| 03:02 PM | $62.86 | Up $0.07 | $62.86 | $62.80 | 4,300 |
| 03:01 PM | $62.79 | Up $0.01 | $62.79 | $62.75 | 1,300 |
| 03:00 PM | $62.78 | Down $ -0.04 | $62.82 | $62.78 | 3,300 |
| 02:59 PM | $62.82 | Up $0.04 | $62.82 | $62.78 | 3,600 |
| 02:58 PM | $62.78 | Up $0.00 | $62.80 | $62.78 | 1,400 |
| 02:57 PM | $62.78 | Up $0.02 | $62.78 | $62.76 | 1,700 |
| 02:56 PM | $62.76 | Down $ -0.04 | $62.79 | $62.73 | 2,500 |
| 02:55 PM | $62.80 | Up $0.00 | $62.80 | $62.77 | 2,800 |
| 02:54 PM | $62.80 | Up $0.01 | $62.81 | $62.77 | 1,400 |
| 02:53 PM | $62.79 | Down $ -0.01 | $62.79 | $62.79 | 500 |
| 02:52 PM | $62.80 | Up $0.02 | $62.81 | $62.77 | 2,500 |
| 02:51 PM | $62.78 | Down $ -0.02 | $62.79 | $62.75 | 1,700 |
| 02:50 PM | $62.80 | Down $ -0.06 | $62.86 | $62.80 | 1,500 |
| 02:49 PM | $62.86 | Up $0.06 | $62.86 | $62.81 | 3,300 |
| 02:48 PM | $62.80 | Up $0.03 | $62.81 | $62.77 | 2,800 |
| 02:47 PM | $62.77 | Down $ -0.01 | $62.79 | $62.77 | 2,400 |
| 02:46 PM | $62.78 | Up $0.01 | $62.78 | $62.74 | 1,000 |
| 02:45 PM | $62.77 | Up $0.03 | $62.79 | $62.73 | 1,000 |
| 02:44 PM | $62.74 | Up $0.03 | $62.74 | $62.72 | 1,700 |
| 02:43 PM | $62.71 | Down $ -0.01 | $62.72 | $62.71 | 2,800 |
| 02:42 PM | $62.72 | Down $ -0.01 | $62.75 | $62.72 | 4,300 |
| 02:41 PM | $62.73 | Down $ -0.02 | $62.74 | $62.72 | 3,900 |
| 02:40 PM | $62.75 | Down $ -0.07 | $62.83 | $62.72 | 7,500 |
| 02:39 PM | $62.82 | Down $ -0.02 | $62.84 | $62.81 | 1,700 |
| 02:38 PM | $62.84 | Down $ -0.05 | $62.90 | $62.78 | 7,900 |
| 02:37 PM | $62.89 | Down $ -0.06 | $62.94 | $62.89 | 2,400 |
| 02:36 PM | $62.95 | Up $0.08 | $62.95 | $62.86 | 8,400 |
| 02:35 PM | $62.87 | Up $0.01 | $62.87 | $62.87 | 100 |
| 02:34 PM | $62.86 | Down $ -0.02 | $62.90 | $62.84 | 1,700 |
| 02:33 PM | $62.88 | Down $ -0.04 | $62.94 | $62.88 | 7,400 |
| 02:32 PM | $62.92 | Up $0.04 | $62.93 | $62.86 | 8,000 |
| 02:31 PM | $62.88 | Up $0.02 | $62.89 | $62.85 | 3,700 |
| 02:30 PM | $62.86 | Up $0.02 | $62.90 | $62.85 | 4,200 |
| 02:29 PM | $62.84 | Down $ -0.03 | $62.90 | $62.84 | 2,900 |
| 02:28 PM | $62.87 | Down $ -0.02 | $62.89 | $62.85 | 2,500 |
| 02:27 PM | $62.89 | Down $ -0.04 | $62.92 | $62.89 | 5,000 |
| 02:26 PM | $62.93 | Up $0.01 | $62.93 | $62.89 | 4,800 |
| 02:25 PM | $62.92 | Up $0.03 | $62.92 | $62.89 | 2,200 |
| 02:24 PM | $62.89 | Up $0.06 | $62.90 | $62.83 | 10,500 |
| 02:23 PM | $62.83 | Down $ -0.02 | $62.85 | $62.82 | 900 |
| 02:22 PM | $62.85 | Up $0.04 | $62.85 | $62.82 | 6,500 |
| 02:21 PM | $62.81 | Up $0.01 | $62.81 | $62.79 | 1,700 |
| 02:20 PM | $62.80 | Up $0.00 | $62.81 | $62.74 | 4,700 |
| 02:19 PM | $62.80 | Up $0.04 | $62.80 | $62.77 | 3,600 |
| 02:18 PM | $62.76 | Up $0.03 | $62.77 | $62.74 | 2,800 |
| 02:17 PM | $62.73 | Up $0.02 | $62.73 | $62.69 | 5,300 |
| 02:16 PM | $62.71 | Up $0.03 | $62.72 | $62.69 | 1,200 |
| 02:15 PM | $62.68 | Up $0.00 | $62.70 | $62.66 | 5,500 |
| 02:14 PM | $62.68 | Up $0.06 | $62.68 | $62.60 | 7,000 |
| 02:13 PM | $62.62 | Down $ -0.04 | $62.65 | $62.59 | 5,600 |
| 02:12 PM | $62.66 | Up $0.06 | $62.66 | $62.62 | 2,400 |
| 02:11 PM | $62.60 | Down $ -0.01 | $62.64 | $62.60 | 1,200 |
| 02:10 PM | $62.61 | Down $ -0.07 | $62.70 | $62.60 | 2,400 |
| 02:09 PM | $62.68 | Up $0.04 | $62.69 | $62.65 | 5,400 |
| 02:08 PM | $62.64 | Up $0.00 | $62.65 | $62.63 | 1,000 |
| 02:07 PM | $62.64 | Down $ -0.09 | $62.72 | $62.64 | 6,400 |
| 02:06 PM | $62.73 | Up $0.04 | $62.73 | $62.68 | 4,600 |
| 02:05 PM | $62.69 | Up $0.03 | $62.69 | $62.67 | 4,400 |
| 02:04 PM | $62.66 | Up $0.01 | $62.67 | $62.65 | 2,900 |
| 02:03 PM | $62.65 | Up $0.00 | $62.66 | $62.62 | 3,100 |
| 02:02 PM | $62.65 | Up $0.03 | $62.65 | $62.62 | 6,500 |
| 02:01 PM | $62.62 | Up $0.04 | $62.62 | $62.57 | 8,500 |
| 02:00 PM | $62.58 | Up $0.01 | $62.58 | $62.54 | 3,000 |
| 01:59 PM | $62.57 | Up $0.04 | $62.58 | $62.54 | 4,900 |
| 01:58 PM | $62.53 | Up $0.05 | $62.53 | $62.45 | 12,100 |
| 01:57 PM | $62.48 | Down $ -0.01 | $62.51 | $62.48 | 7,100 |
| 01:56 PM | $62.49 | Down $ -0.01 | $62.50 | $62.48 | 12,100 |
| 01:55 PM | $62.50 | Up $0.07 | $62.50 | $62.42 | 5,500 |
| 01:54 PM | $62.43 | Up $0.07 | $62.43 | $62.37 | 6,800 |
| 01:53 PM | $62.36 | Down $ -0.01 | $62.36 | $62.36 | 100 |
| 01:52 PM | $62.37 | Up $0.06 | $62.38 | $62.30 | 9,300 |
| 01:51 PM | $62.31 | Down $ -0.03 | $62.37 | $62.31 | 1,800 |
| 01:50 PM | $62.34 | Down $ -0.05 | $62.40 | $62.34 | 3,300 |
| 01:49 PM | $62.39 | Up $0.01 | $62.40 | $62.35 | 3,200 |
| 01:48 PM | $62.38 | Down $ -0.09 | $62.46 | $62.38 | 9,300 |
| 01:47 PM | $62.47 | Up $0.06 | $62.48 | $62.41 | 4,200 |
| 01:46 PM | $62.41 | Down $ -0.04 | $62.42 | $62.38 | 2,500 |
| 01:45 PM | $62.45 | Down $ -0.06 | $62.51 | $62.45 | 3,800 |
| 01:44 PM | $62.51 | Up $0.04 | $62.51 | $62.47 | 2,000 |
| 01:43 PM | $62.47 | Up $0.01 | $62.50 | $62.45 | 4,100 |
| 01:42 PM | $62.46 | Down $ -0.02 | $62.46 | $62.40 | 8,500 |
| 01:41 PM | $62.48 | Down $ -0.07 | $62.52 | $62.46 | 11,000 |
| 01:40 PM | $62.55 | Down $ -0.02 | $62.56 | $62.52 | 1,700 |
| 01:39 PM | $62.57 | Down $ -0.09 | $62.67 | $62.51 | 70,000 |
| 01:38 PM | $62.66 | Up $0.05 | $62.67 | $62.60 | 4,600 |
| 01:37 PM | $62.61 | Down $ -0.03 | $62.65 | $62.60 | 7,400 |
| 01:36 PM | $62.64 | Down $ -0.07 | $62.69 | $62.61 | 7,300 |
| 01:35 PM | $62.71 | Down $ -0.01 | $62.75 | $62.71 | 1,200 |
| 01:34 PM | $62.72 | Up $0.01 | $62.73 | $62.71 | 500 |
| 01:33 PM | $62.71 | Up $0.01 | $62.73 | $62.70 | 1,800 |
| 01:32 PM | $62.70 | Down $ -0.05 | $62.77 | $62.70 | 7,800 |
| 01:31 PM | $62.75 | Down $ -0.03 | $62.78 | $62.73 | 2,400 |
| 01:30 PM | $62.78 | Down $ -0.02 | $62.81 | $62.76 | 2,400 |
| 01:29 PM | $62.80 | Up $0.02 | $62.80 | $62.77 | 1,500 |
| 01:28 PM | $62.78 | Down $ -0.08 | $62.88 | $62.78 | 3,400 |
| 01:27 PM | $62.86 | Up $0.02 | $62.86 | $62.81 | 5,400 |
| 01:26 PM | $62.84 | Up $0.02 | $62.84 | $62.80 | 3,900 |
| 01:25 PM | $62.82 | Up $0.04 | $62.84 | $62.80 | 2,400 |
| 01:24 PM | $62.78 | Down $ -0.08 | $62.87 | $62.77 | 5,700 |
| 01:23 PM | $62.86 | Up $0.03 | $62.87 | $62.83 | 2,800 |
| 01:22 PM | $62.83 | Up $0.06 | $62.83 | $62.76 | 9,200 |
| 01:21 PM | $62.77 | Down $ -0.03 | $62.84 | $62.77 | 8,100 |
| 01:20 PM | $62.80 | Up $0.15 | $62.80 | $62.65 | 4,300 |
| 01:19 PM | $62.65 | Down $ -0.01 | $62.67 | $62.63 | 5,300 |
| 01:18 PM | $62.66 | Up $0.03 | $62.66 | $62.63 | 1,700 |
| 01:17 PM | $62.63 | Down $ -0.04 | $62.67 | $62.63 | 1,500 |
| 01:16 PM | $62.67 | Up $0.01 | $62.70 | $62.66 | 9,700 |
| 01:15 PM | $62.66 | Down $ -0.11 | $62.80 | $62.66 | 12,700 |
| 01:14 PM | $62.77 | Down $ -0.02 | $62.79 | $62.74 | 1,400 |
| 01:13 PM | $62.79 | Down $ -0.01 | $62.80 | $62.78 | 7,000 |
| 01:12 PM | $62.80 | Down $ -0.01 | $62.80 | $62.77 | 1,200 |
| 01:11 PM | $62.81 | Up $0.04 | $62.81 | $62.74 | 3,400 |
| 01:10 PM | $62.77 | Up $0.00 | $62.81 | $62.77 | 2,500 |
| 01:09 PM | $62.77 | Down $ -0.04 | $62.85 | $62.77 | 7,400 |
| 01:08 PM | $62.81 | Up $0.07 | $62.81 | $62.70 | 5,400 |
| 01:07 PM | $62.74 | Down $ -0.07 | $62.83 | $62.74 | 1,400 |
| 01:06 PM | $62.81 | Up $0.01 | $62.83 | $62.79 | 8,200 |
| 01:05 PM | $62.80 | Up $0.01 | $62.83 | $62.79 | 2,100 |
| 01:04 PM | $62.79 | Up $0.01 | $62.82 | $62.78 | 5,300 |
| 01:03 PM | $62.78 | Up $0.07 | $62.79 | $62.73 | 4,100 |
| 01:02 PM | $62.71 | Up $0.01 | $62.72 | $62.70 | 2,600 |
| 01:01 PM | $62.70 | Up $0.05 | $62.70 | $62.62 | 2,000 |
| 01:00 PM | $62.65 | Down $ -0.07 | $62.69 | $62.61 | 4,100 |
| 12:59 PM | $62.72 | Down $ -0.01 | $62.74 | $62.70 | 3,000 |
| 12:58 PM | $62.73 | Up $0.01 | $62.73 | $62.72 | 800 |
| 12:57 PM | $62.72 | Down $ -0.04 | $62.74 | $62.71 | 1,700 |
| 12:56 PM | $62.76 | Down $ -0.03 | $62.77 | $62.74 | 1,900 |
| 12:55 PM | $62.79 | Down $ -0.01 | $62.80 | $62.79 | 1,500 |
| 12:54 PM | $62.80 | Up $0.05 | $62.80 | $62.75 | 5,300 |
| 12:53 PM | $62.75 | Up $0.05 | $62.75 | $62.68 | 11,000 |
| 12:52 PM | $62.70 | Up $0.01 | $62.70 | $62.67 | 2,900 |
| 12:51 PM | $62.69 | Up $0.07 | $62.70 | $62.63 | 4,100 |
| 12:50 PM | $62.62 | Up $0.09 | $62.62 | $62.51 | 2,800 |
| 12:49 PM | $62.53 | Down $ -0.01 | $62.55 | $62.53 | 1,400 |
| 12:48 PM | $62.54 | Down $ -0.07 | $62.60 | $62.54 | 4,100 |
| 12:47 PM | $62.61 | Up $0.07 | $62.62 | $62.54 | 1,900 |
| 12:46 PM | $62.54 | Down $ -0.10 | $62.62 | $62.54 | 8,500 |
| 12:45 PM | $62.64 | Up $0.00 | $62.64 | $62.60 | 2,600 |
| 12:44 PM | $62.64 | Down $ -0.04 | $62.67 | $62.63 | 4,000 |
| 12:43 PM | $62.68 | Down $ -0.08 | $62.78 | $62.67 | 5,200 |
| 12:42 PM | $62.76 | Up $0.03 | $62.80 | $62.74 | 2,800 |
| 12:41 PM | $62.73 | Up $0.03 | $62.73 | $62.70 | 1,000 |
| 12:40 PM | $62.70 | Up $0.02 | $62.75 | $62.67 | 1,400 |
| 12:39 PM | $62.69 | Down $ -0.04 | $62.76 | $62.67 | 2,400 |
| 12:38 PM | $62.73 | Up $0.08 | $62.75 | $62.65 | 2,800 |
| 12:37 PM | $62.65 | Down $ -0.06 | $62.71 | $62.65 | 3,300 |
| 12:36 PM | $62.71 | Down $ -0.10 | $62.83 | $62.71 | 1,900 |
| 12:35 PM | $62.81 | Down $ -0.08 | $62.91 | $62.81 | 3,200 |
| 12:34 PM | $62.89 | Down $ -0.04 | $62.94 | $62.89 | 2,300 |
| 12:33 PM | $62.93 | Up $0.13 | $62.93 | $62.82 | 2,800 |
| 12:32 PM | $62.80 | Down $ -0.05 | $62.87 | $62.79 | 5,200 |
| 12:31 PM | $62.85 | Up $0.01 | $62.85 | $62.77 | 1,900 |
| 12:30 PM | $62.84 | Up $0.00 | $62.84 | $62.78 | 1,500 |
| 12:29 PM | $62.84 | Up $0.02 | $62.84 | $62.78 | 1,600 |
| 12:28 PM | $62.82 | Up $0.03 | $62.82 | $62.78 | 3,400 |
| 12:27 PM | $62.79 | Up $0.03 | $62.79 | $62.74 | 2,800 |
| 12:26 PM | $62.76 | Down $ -0.01 | $62.81 | $62.75 | 2,300 |
| 12:25 PM | $62.77 | Up $0.10 | $62.79 | $62.68 | 1,600 |
| 12:24 PM | $62.67 | Down $ -0.02 | $62.71 | $62.67 | 1,900 |
| 12:23 PM | $62.69 | Up $0.05 | $62.70 | $62.61 | 5,700 |
| 12:22 PM | $62.64 | Up $0.01 | $62.66 | $62.61 | 2,900 |
| 12:21 PM | $62.63 | Up $0.00 | $62.64 | $62.61 | 4,200 |
| 12:20 PM | $62.63 | Up $0.00 | $62.65 | $62.60 | 3,400 |
| 12:19 PM | $62.63 | Down $ -0.02 | $62.63 | $62.55 | 13,800 |
| 12:18 PM | $62.65 | Down $ -0.02 | $62.69 | $62.65 | 1,300 |
| 12:17 PM | $62.67 | Up $0.02 | $62.69 | $62.65 | 1,900 |
| 12:16 PM | $62.65 | Down $ -0.07 | $62.69 | $62.62 | 1,400 |
| 12:15 PM | $62.72 | Down $ -0.03 | $62.73 | $62.66 | 2,900 |
| 12:14 PM | $62.75 | Down $ -0.03 | $62.77 | $62.72 | 1,300 |
| 12:13 PM | $62.78 | Up $0.05 | $62.81 | $62.75 | 5,000 |
| 12:12 PM | $62.73 | Up $0.00 | $62.75 | $62.70 | 2,600 |
| 12:11 PM | $62.73 | Up $0.06 | $62.75 | $62.66 | 2,900 |
| 12:10 PM | $62.67 | Down $ -0.07 | $62.74 | $62.67 | 2,400 |
| 12:09 PM | $62.74 | Down $ -0.03 | $62.77 | $62.74 | 1,100 |
| 12:08 PM | $62.77 | Up $0.01 | $62.78 | $62.73 | 1,700 |
| 12:07 PM | $62.76 | Down $ -0.01 | $62.79 | $62.71 | 3,100 |
| 12:06 PM | $62.77 | Up $0.04 | $62.77 | $62.70 | 900 |
| 12:05 PM | $62.73 | Down $ -0.04 | $62.75 | $62.72 | 900 |
| 12:04 PM | $62.77 | Up $0.02 | $62.79 | $62.73 | 3,100 |
| 12:03 PM | $62.75 | Up $0.07 | $62.75 | $62.67 | 1,600 |
| 12:02 PM | $62.68 | Up $0.05 | $62.71 | $62.63 | 6,500 |
| 12:01 PM | $62.63 | Down $ -0.04 | $62.66 | $62.61 | 3,400 |
| 12:00 PM | $62.67 | Down $ -0.02 | $62.70 | $62.65 | 5,300 |
| 11:59 AM | $62.69 | Up $0.00 | $62.70 | $62.66 | 1,600 |
| 11:58 AM | $62.69 | Down $ -0.06 | $62.76 | $62.69 | 1,500 |
| 11:57 AM | $62.75 | Up $0.06 | $62.76 | $62.68 | 5,500 |
| 11:56 AM | $62.69 | Down $ -0.02 | $62.71 | $62.66 | 4,100 |
| 11:55 AM | $62.71 | Up $0.04 | $62.72 | $62.67 | 5,300 |
| 11:54 AM | $62.67 | Up $0.07 | $62.69 | $62.60 | 2,900 |
| 11:53 AM | $62.60 | Up $0.06 | $62.60 | $62.56 | 1,900 |
| 11:52 AM | $62.54 | Down $ -0.05 | $62.59 | $62.53 | 9,100 |
| 11:51 AM | $62.59 | Up $0.01 | $62.63 | $62.57 | 5,300 |
| 11:50 AM | $62.58 | Up $0.04 | $62.61 | $62.51 | 12,700 |
| 11:49 AM | $62.54 | Down $ -0.07 | $62.58 | $62.54 | 5,000 |
| 11:48 AM | $62.61 | Down $ -0.06 | $62.67 | $62.58 | 5,500 |
| 11:47 AM | $62.67 | Down $ -0.05 | $62.72 | $62.60 | 10,000 |
| 11:46 AM | $62.72 | Down $ -0.05 | $62.77 | $62.71 | 2,900 |
| 11:45 AM | $62.77 | Down $ -0.10 | $62.87 | $62.77 | 7,300 |
| 11:44 AM | $62.87 | Down $ -0.03 | $62.92 | $62.86 | 5,400 |
| 11:43 AM | $62.90 | Up $0.11 | $62.90 | $62.78 | 2,000 |
| 11:42 AM | $62.79 | Down $ -0.04 | $62.88 | $62.78 | 2,300 |
| 11:41 AM | $62.83 | Up $0.08 | $62.83 | $62.73 | 3,700 |
| 11:40 AM | $62.75 | Down $ -0.07 | $62.84 | $62.75 | 7,700 |
| 11:39 AM | $62.82 | Up $0.05 | $62.83 | $62.78 | 6,500 |
| 11:38 AM | $62.77 | Down $ -0.09 | $62.89 | $62.77 | 6,400 |
| 11:37 AM | $62.86 | Down $ -0.06 | $62.95 | $62.85 | 6,600 |
| 11:36 AM | $62.92 | Up $0.12 | $62.92 | $62.82 | 10,800 |
| 11:35 AM | $62.80 | Up $0.11 | $62.81 | $62.65 | 9,700 |
| 11:34 AM | $62.69 | Down $ -0.06 | $62.74 | $62.69 | 21,900 |
| 11:33 AM | $62.75 | Down $ -0.13 | $62.87 | $62.75 | 9,800 |
| 11:32 AM | $62.88 | Down $ -0.03 | $62.90 | $62.85 | 7,300 |
| 11:31 AM | $62.91 | Up $0.02 | $62.93 | $62.80 | 11,000 |
| 11:30 AM | $62.89 | Down $ -0.14 | $63.03 | $62.86 | 14,300 |
| 11:29 AM | $63.03 | Down $ -0.04 | $63.06 | $63.02 | 9,100 |
| 11:28 AM | $63.07 | Up $0.00 | $63.07 | $62.98 | 14,400 |
| 11:27 AM | $63.07 | Up $0.01 | $63.08 | $63.06 | 900 |
| 11:26 AM | $63.06 | Down $ -0.01 | $63.09 | $63.04 | 7,800 |
| 11:25 AM | $63.07 | Down $ -0.03 | $63.10 | $63.05 | 7,700 |
| 11:24 AM | $63.10 | Up $0.01 | $63.13 | $63.07 | 7,000 |
| 11:23 AM | $63.09 | Down $ -0.10 | $63.18 | $63.07 | 20,300 |
| 11:22 AM | $63.19 | Down $ -0.06 | $63.26 | $63.19 | 8,900 |
| 11:21 AM | $63.25 | Down $ -0.07 | $63.32 | $63.25 | 5,000 |
| 11:20 AM | $63.32 | Up $0.05 | $63.36 | $63.28 | 2,500 |
| 11:19 AM | $63.27 | Up $0.08 | $63.29 | $63.21 | 8,400 |
| 11:18 AM | $63.19 | Up $0.00 | $63.21 | $63.16 | 7,500 |
| 11:17 AM | $63.19 | Up $0.00 | $63.20 | $63.14 | 4,000 |
| 11:16 AM | $63.19 | Down $ -0.13 | $63.31 | $63.18 | 6,300 |
| 11:15 AM | $63.32 | Down $ -0.11 | $63.45 | $63.32 | 8,500 |
| 11:14 AM | $63.43 | Down $ -0.05 | $63.45 | $63.38 | 5,100 |
| 11:13 AM | $63.48 | Down $ -0.05 | $63.52 | $63.46 | 3,600 |
| 11:12 AM | $63.53 | Down $ -0.07 | $63.63 | $63.47 | 21,300 |
| 11:11 AM | $63.60 | Up $0.09 | $63.60 | $63.52 | 4,700 |
| 11:10 AM | $63.51 | Up $0.01 | $63.53 | $63.47 | 4,500 |
| 11:09 AM | $63.50 | Up $0.03 | $63.53 | $63.48 | 3,300 |
| 11:08 AM | $63.47 | Up $0.03 | $63.50 | $63.42 | 3,000 |
| 11:07 AM | $63.44 | Down $ -0.05 | $63.55 | $63.44 | 6,000 |
| 11:06 AM | $63.49 | Down $ -0.03 | $63.51 | $63.44 | 5,200 |
| 11:05 AM | $63.52 | Up $0.02 | $63.52 | $63.48 | 2,300 |
| 11:04 AM | $63.50 | Up $0.05 | $63.51 | $63.44 | 4,800 |
| 11:03 AM | $63.45 | Up $0.07 | $63.45 | $63.38 | 2,600 |
| 11:02 AM | $63.38 | Up $0.08 | $63.39 | $63.28 | 3,700 |
| 11:01 AM | $63.30 | Down $ -0.07 | $63.36 | $63.26 | 5,500 |
| 11:00 AM | $63.37 | Down $ -0.07 | $63.46 | $63.37 | 3,300 |
| 10:59 AM | $63.44 | Down $ -0.01 | $63.48 | $63.38 | 5,600 |
| 10:58 AM | $63.45 | Down $ -0.01 | $63.45 | $63.38 | 5,400 |
| 10:57 AM | $63.46 | Up $0.00 | $63.48 | $63.44 | 2,900 |
| 10:56 AM | $63.46 | Down $ -0.09 | $63.56 | $63.46 | 7,800 |
| 10:55 AM | $63.55 | Down $ -0.01 | $63.55 | $63.52 | 3,500 |
| 10:54 AM | $63.56 | Down $ -0.08 | $63.66 | $63.55 | 10,300 |
| 10:53 AM | $63.64 | Up $0.09 | $63.64 | $63.54 | 17,200 |
| 10:52 AM | $63.55 | Up $0.09 | $63.57 | $63.44 | 11,700 |
| 10:51 AM | $63.46 | Up $0.08 | $63.46 | $63.39 | 3,800 |
| 10:50 AM | $63.38 | Down $ -0.06 | $63.45 | $63.35 | 15,500 |
| 10:49 AM | $63.44 | Up $0.00 | $63.47 | $63.40 | 5,600 |
| 10:48 AM | $63.44 | Up $0.05 | $63.45 | $63.38 | 3,500 |
| 10:47 AM | $63.39 | Down $ -0.05 | $63.44 | $63.35 | 4,700 |
| 10:46 AM | $63.44 | Up $0.03 | $63.44 | $63.36 | 1,500 |
| 10:45 AM | $63.41 | Up $0.01 | $63.44 | $63.40 | 3,500 |
| 10:44 AM | $63.40 | Up $0.05 | $63.40 | $63.35 | 2,300 |
| 10:43 AM | $63.35 | Down $ -0.02 | $63.38 | $63.33 | 2,600 |
| 10:42 AM | $63.37 | Down $ -0.02 | $63.48 | $63.36 | 5,700 |
| 10:41 AM | $63.39 | Up $0.07 | $63.39 | $63.31 | 6,300 |
| 10:40 AM | $63.32 | Down $ -0.05 | $63.40 | $63.31 | 4,600 |
| 10:39 AM | $63.37 | Up $0.04 | $63.39 | $63.31 | 7,100 |
| 10:38 AM | $63.33 | Up $0.16 | $63.33 | $63.18 | 14,200 |
| 10:37 AM | $63.17 | Up $0.01 | $63.18 | $63.13 | 4,500 |
| 10:36 AM | $63.16 | Up $0.06 | $63.18 | $63.06 | 6,000 |
| 10:35 AM | $63.10 | Down $ -0.11 | $63.21 | $63.08 | 15,100 |
| 10:34 AM | $63.21 | Down $ -0.13 | $63.38 | $63.18 | 24,400 |
| 10:33 AM | $63.34 | Down $ -0.11 | $63.46 | $63.34 | 5,200 |
| 10:32 AM | $63.45 | Down $ -0.06 | $63.54 | $63.44 | 13,000 |
| 10:31 AM | $63.51 | Up $0.11 | $63.51 | $63.42 | 5,100 |
| 10:30 AM | $63.40 | Down $ -0.07 | $63.56 | $63.40 | 10,000 |
| 10:29 AM | $63.47 | Up $0.02 | $63.51 | $63.45 | 6,600 |
| 10:28 AM | $63.45 | Down $ -0.10 | $63.59 | $63.45 | 13,000 |
| 10:27 AM | $63.55 | Up $0.10 | $63.57 | $63.45 | 13,500 |
| 10:26 AM | $63.45 | Up $0.17 | $63.46 | $63.24 | 10,900 |
| 10:25 AM | $63.28 | Down $ -0.04 | $63.35 | $63.27 | 7,600 |
| 10:24 AM | $63.32 | Up $0.04 | $63.37 | $63.29 | 17,800 |
| 10:23 AM | $63.28 | Down $ -0.06 | $63.33 | $63.24 | 5,700 |
| 10:22 AM | $63.34 | Up $0.06 | $63.35 | $63.25 | 5,300 |
| 10:21 AM | $63.28 | Up $0.11 | $63.30 | $63.19 | 22,900 |
| 10:20 AM | $63.17 | Down $ -0.03 | $63.22 | $63.12 | 5,600 |
| 10:19 AM | $63.20 | Up $0.11 | $63.23 | $63.06 | 9,000 |
| 10:18 AM | $63.09 | Up $0.07 | $63.13 | $62.96 | 3,600 |
| 10:17 AM | $63.02 | Up $0.00 | $63.12 | $62.98 | 13,200 |
| 10:16 AM | $63.02 | Up $0.02 | $63.03 | $62.93 | 8,800 |
| 10:15 AM | $63.00 | Up $0.20 | $63.02 | $62.81 | 10,800 |
| 10:14 AM | $62.80 | Up $0.05 | $62.87 | $62.70 | 13,300 |
| 10:13 AM | $62.75 | Down $ -0.06 | $62.81 | $62.69 | 15,300 |
| 10:12 AM | $62.81 | Down $ -0.24 | $63.07 | $62.70 | 41,100 |
| 10:11 AM | $63.05 | Down $ -0.05 | $63.10 | $63.02 | 19,400 |
| 10:10 AM | $63.10 | Down $ -0.07 | $63.18 | $63.05 | 14,000 |
| 10:09 AM | $63.17 | Down $ -0.14 | $63.35 | $63.15 | 8,300 |
| 10:08 AM | $63.31 | Up $0.08 | $63.33 | $63.21 | 12,700 |
| 10:07 AM | $63.23 | Up $0.13 | $63.27 | $63.12 | 6,200 |
| 10:06 AM | $63.10 | Down $ -0.01 | $63.15 | $63.07 | 14,100 |
| 10:05 AM | $63.11 | Down $ -0.38 | $63.42 | $63.11 | 26,100 |
| 10:04 AM | $63.49 | Down $ -0.18 | $63.66 | $63.45 | 14,600 |
| 10:03 AM | $63.67 | Up $0.06 | $63.74 | $63.62 | 10,600 |
| 10:02 AM | $63.61 | Down $ -0.06 | $63.74 | $63.57 | 13,100 |
| 10:01 AM | $63.67 | Down $ -0.03 | $63.81 | $63.65 | 19,300 |
| 10:00 AM | $63.70 | Up $0.08 | $63.77 | $63.61 | 24,500 |
| 09:59 AM | $63.62 | Up $0.04 | $63.62 | $63.52 | 8,900 |
| 09:58 AM | $63.58 | Up $0.02 | $63.67 | $63.53 | 7,300 |
| 09:57 AM | $63.56 | Up $0.08 | $63.64 | $63.47 | 12,200 |
| 09:56 AM | $63.48 | Down $ -0.07 | $63.58 | $63.48 | 13,400 |
| 09:55 AM | $63.55 | Up $0.09 | $63.57 | $63.38 | 12,600 |
| 09:54 AM | $63.46 | Up $0.16 | $63.47 | $63.27 | 14,200 |
| 09:53 AM | $63.30 | Down $ -0.04 | $63.33 | $63.25 | 12,600 |
| 09:52 AM | $63.34 | Up $0.11 | $63.35 | $63.23 | 12,000 |
| 09:51 AM | $63.23 | Down $ -0.17 | $63.37 | $63.16 | 21,000 |
| 09:50 AM | $63.40 | Down $ -0.20 | $63.66 | $63.40 | 14,300 |
| 09:49 AM | $63.60 | Down $ -0.02 | $63.76 | $63.58 | 20,100 |
| 09:48 AM | $63.62 | Up $0.02 | $63.71 | $63.55 | 10,800 |
| 09:47 AM | $63.60 | Up $0.17 | $63.60 | $63.39 | 17,700 |
| 09:46 AM | $63.43 | Up $0.18 | $63.46 | $63.23 | 14,100 |
| 09:45 AM | $63.25 | Up $0.05 | $63.39 | $63.21 | 7,500 |
| 09:44 AM | $63.20 | Down $ -0.07 | $63.27 | $63.13 | 12,100 |
| 09:43 AM | $63.27 | Down $ -0.06 | $63.33 | $63.21 | 6,100 |
| 09:42 AM | $63.33 | Down $ -0.03 | $63.38 | $63.30 | 9,800 |
| 09:41 AM | $63.36 | Up $0.22 | $63.50 | $63.14 | 15,100 |
| 09:40 AM | $63.14 | Down $ -0.01 | $63.18 | $63.04 | 7,900 |
| 09:39 AM | $63.15 | Up $0.06 | $63.18 | $63.06 | 5,200 |
| 09:38 AM | $63.09 | Down $ -0.04 | $63.17 | $63.00 | 14,200 |
| 09:37 AM | $63.13 | Up $0.05 | $63.26 | $63.05 | 24,400 |
| 09:36 AM | $63.08 | Down $ -0.07 | $63.17 | $62.98 | 32,700 |
| 09:35 AM | $63.15 | Down $ -0.27 | $63.53 | $63.15 | 22,200 |
| 09:34 AM | $63.42 | Down $ -0.14 | $63.67 | $63.42 | 20,200 |
| 09:33 AM | $63.56 | Up $0.00 | $63.69 | $63.50 | 3,800 |
| 09:32 AM | $63.56 | Down $ -0.01 | $63.77 | $63.49 | 33,800 |
| 09:31 AM | $63.57 | Down $ -0.36 | $63.94 | $63.50 | 22,700 |
| 09:30 AM | $63.93 | Up $0.62 | $64.02 | $63.84 | 73,000 |
| Previous close | $63.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $62.91 | $62.68 | $63.02 | $62.30 | 1,538,800 |
| 29-03-2023 | $63.31 | $62.78 | $63.39 | $62.27 | 2,118,100 |
| 28-03-2023 | $60.25 | $61.14 | $61.23 | $59.90 | 2,076,200 |
| 27-03-2023 | $61.58 | $60.71 | $62.09 | $60.67 | 1,497,100 |
| 24-03-2023 | $61.73 | $61.62 | $62.01 | $60.86 | 1,674,100 |
| 23-03-2023 | $62.79 | $63.30 | $63.41 | $61.89 | 2,459,100 |
| 22-03-2023 | $61.69 | $63.00 | $64.62 | $61.38 | 2,535,100 |
| 21-03-2023 | $62.73 | $61.88 | $63.14 | $61.88 | 2,036,800 |
| 20-03-2023 | $59.93 | $59.08 | $60.09 | $58.60 | 1,505,900 |
| 17-03-2023 | $61.36 | $60.85 | $62.25 | $60.81 | 3,732,700 |
| 16-03-2023 | $61.32 | $60.58 | $61.56 | $60.09 | 2,559,200 |
| 15-03-2023 | $59.92 | $59.35 | $59.96 | $58.30 | 2,373,900 |
| 14-03-2023 | $59.88 | $59.67 | $60.06 | $59.10 | 2,245,000 |
| 13-03-2023 | $57.38 | $57.90 | $58.65 | $57.21 | 3,114,700 |
| 10-03-2023 | $57.33 | $57.55 | $58.49 | $56.15 | 3,698,900 |
| 09-03-2023 | $59.47 | $61.21 | $61.62 | $59.10 | 3,236,900 |
| 08-03-2023 | $60.25 | $59.00 | $60.43 | $58.62 | 2,061,500 |
| 07-03-2023 | $58.40 | $58.36 | $59.70 | $58.18 | 2,655,800 |
| 06-03-2023 | $59.20 | $59.77 | $59.98 | $58.84 | 1,961,500 |
| 03-03-2023 | $58.99 | $57.69 | $59.10 | $57.54 | 2,167,200 |
| 02-03-2023 | $55.97 | $54.96 | $56.30 | $54.82 | 2,338,200 |
| 01-03-2023 | $54.54 | $55.15 | $55.22 | $54.50 | 2,430,700 |
| 28-02-2023 | $56.18 | $55.29 | $56.34 | $55.29 | 3,010,300 |
| 27-02-2023 | $54.94 | $54.19 | $55.19 | $54.19 | 1,646,000 |
| 24-02-2023 | $55.43 | $54.73 | $55.66 | $54.55 | 2,542,500 |
| 23-02-2023 | $57.38 | $55.96 | $57.62 | $55.56 | 2,478,900 |
| 22-02-2023 | $57.01 | $56.61 | $57.53 | $56.39 | 3,102,000 |
| 21-02-2023 | $56.06 | $56.18 | $56.74 | $55.64 | 2,703,700 |
| 17-02-2023 | $58.70 | $59.75 | $59.81 | $57.89 | 3,051,000 |
| 16-02-2023 | $60.39 | $60.65 | $61.43 | $59.85 | 4,127,800 |
Graphs are not available, please refer to the detailed table