Find a quote
SHOPIFY INC
173.51 Down -0.94 (-0.54 %)
Delayed : 2026/07/10 17:40:00
- Previous close $174.45
- Opening $178.94
- Today High $184.96
- Today Low $173.35
- Price Bid $173.30
- Price Ask $173.30
- 52 Weeks High $253.10
- 52 Weeks Low $129.01
- Size Bid 1
- Size Ask 2
- Volume 1,497,495
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $173.51 | Up $0.06 | $173.51 | $173.51 | 376,100 |
| 03:59 PM | $173.45 | Down $ -0.06 | $173.55 | $173.35 | 36,600 |
| 03:58 PM | $173.51 | Down $ -0.07 | $173.64 | $173.51 | 18,500 |
| 03:57 PM | $173.58 | Down $ -0.16 | $173.76 | $173.56 | 15,000 |
| 03:56 PM | $173.74 | Down $ -0.08 | $173.84 | $173.68 | 8,200 |
| 03:55 PM | $173.82 | Down $ -0.16 | $174.02 | $173.77 | 3,800 |
| 03:54 PM | $173.98 | Down $ -0.21 | $174.27 | $173.98 | 6,500 |
| 03:53 PM | $174.19 | Down $ -0.01 | $174.25 | $174.12 | 7,800 |
| 03:52 PM | $174.20 | Down $ -0.02 | $174.21 | $174.13 | 3,100 |
| 03:51 PM | $174.22 | Up $0.14 | $174.23 | $174.06 | 5,200 |
| 03:50 PM | $174.08 | Down $ -0.19 | $174.29 | $173.96 | 9,000 |
| 03:49 PM | $174.27 | Up $0.06 | $174.27 | $174.15 | 8,700 |
| 03:48 PM | $174.21 | Up $0.18 | $174.23 | $174.10 | 2,000 |
| 03:47 PM | $174.03 | Up $0.03 | $174.06 | $173.90 | 2,000 |
| 03:46 PM | $174.00 | Up $0.09 | $174.10 | $173.90 | 4,700 |
| 03:45 PM | $173.91 | Up $0.36 | $173.92 | $173.53 | 2,900 |
| 03:44 PM | $173.55 | Down $ -0.11 | $173.72 | $173.55 | 3,800 |
| 03:43 PM | $173.66 | Down $ -0.02 | $173.72 | $173.58 | 3,400 |
| 03:42 PM | $173.68 | Down $ -0.08 | $173.80 | $173.65 | 3,200 |
| 03:41 PM | $173.76 | Down $ -0.10 | $173.82 | $173.64 | 5,500 |
| 03:40 PM | $173.86 | Down $ -0.08 | $173.98 | $173.78 | 3,900 |
| 03:39 PM | $173.94 | Down $ -0.59 | $174.55 | $173.94 | 11,500 |
| 03:38 PM | $174.53 | Down $ -0.19 | $174.77 | $174.53 | 2,900 |
| 03:37 PM | $174.72 | Down $ -0.02 | $174.75 | $174.68 | 1,000 |
| 03:36 PM | $174.74 | Up $0.06 | $174.77 | $174.66 | 1,800 |
| 03:35 PM | $174.68 | Down $ -0.07 | $174.69 | $174.65 | 1,700 |
| 03:34 PM | $174.75 | Down $ -0.09 | $174.79 | $174.66 | 1,800 |
| 03:33 PM | $174.84 | Down $ -0.01 | $174.84 | $174.77 | 1,000 |
| 03:32 PM | $174.85 | Up $0.06 | $174.87 | $174.75 | 900 |
| 03:31 PM | $174.79 | Up $0.07 | $174.85 | $174.74 | 1,300 |
| 03:30 PM | $174.72 | Down $ -0.12 | $174.80 | $174.70 | 1,000 |
| 03:29 PM | $174.84 | Down $ -0.14 | $175.00 | $174.84 | 2,100 |
| 03:28 PM | $174.98 | Up $0.02 | $174.98 | $174.89 | 1,400 |
| 03:27 PM | $174.96 | Down $ -0.04 | $175.03 | $174.95 | 1,400 |
| 03:26 PM | $175.00 | Down $ -0.03 | $175.08 | $175.00 | 1,100 |
| 03:25 PM | $175.03 | Up $0.18 | $175.03 | $174.85 | 1,100 |
| 03:24 PM | $174.85 | Down $ -0.23 | $175.11 | $174.85 | 2,300 |
| 03:22 PM | $175.08 | Down $ -0.21 | $175.35 | $175.08 | 1,100 |
| 03:22 PM | $175.08 | Up $0.00 | $175.35 | $175.08 | 0 |
| 03:21 PM | $175.29 | Down $ -0.10 | $175.42 | $175.25 | 4,200 |
| 03:20 PM | $175.39 | Up $0.08 | $175.41 | $175.30 | 2,300 |
| 03:19 PM | $175.31 | Down $ -0.08 | $175.45 | $175.29 | 1,600 |
| 03:18 PM | $175.39 | Up $0.10 | $175.39 | $175.26 | 1,800 |
| 03:17 PM | $175.29 | Up $0.09 | $175.29 | $175.15 | 900 |
| 03:16 PM | $175.20 | Down $ -0.03 | $175.27 | $175.20 | 1,200 |
| 03:15 PM | $175.23 | Down $ -0.04 | $175.27 | $175.23 | 1,100 |
| 03:14 PM | $175.27 | Down $ -0.08 | $175.33 | $175.26 | 3,200 |
| 03:13 PM | $175.35 | Up $0.09 | $175.38 | $175.20 | 2,100 |
| 03:12 PM | $175.26 | Down $ -0.01 | $175.30 | $175.26 | 1,400 |
| 03:11 PM | $175.27 | Up $0.11 | $175.30 | $175.19 | 1,600 |
| 03:10 PM | $175.16 | Up $0.21 | $175.16 | $174.98 | 2,800 |
| 03:09 PM | $174.95 | Down $ -0.05 | $175.01 | $174.95 | 1,600 |
| 03:08 PM | $175.00 | Up $0.09 | $175.06 | $174.95 | 4,600 |
| 03:07 PM | $174.91 | Up $0.04 | $174.91 | $174.81 | 1,300 |
| 03:06 PM | $174.87 | Up $0.08 | $174.87 | $174.83 | 900 |
| 03:05 PM | $174.79 | Down $ -0.05 | $174.79 | $174.79 | 100 |
| 03:04 PM | $174.84 | Up $0.01 | $174.85 | $174.77 | 700 |
| 03:03 PM | $174.83 | Up $0.21 | $174.83 | $174.66 | 1,800 |
| 03:02 PM | $174.62 | Down $ -0.06 | $174.62 | $174.62 | 100 |
| 03:01 PM | $174.68 | Up $0.04 | $174.71 | $174.68 | 300 |
| 03:00 PM | $174.64 | Up $0.04 | $174.64 | $174.51 | 1,400 |
| 02:59 PM | $174.60 | Down $ -0.19 | $174.70 | $174.60 | 1,000 |
| 02:58 PM | $174.79 | Up $0.06 | $174.80 | $174.79 | 300 |
| 02:57 PM | $174.73 | Up $0.12 | $174.78 | $174.71 | 700 |
| 02:56 PM | $174.61 | Up $0.16 | $174.61 | $174.54 | 800 |
| 02:55 PM | $174.45 | Up $0.11 | $174.46 | $174.41 | 1,900 |
| 02:54 PM | $174.34 | Up $0.05 | $174.55 | $174.34 | 1,600 |
| 02:53 PM | $174.29 | Down $ -0.13 | $174.40 | $174.29 | 1,100 |
| 02:52 PM | $174.42 | Up $0.00 | $174.43 | $174.38 | 700 |
| 02:51 PM | $174.42 | Down $ -0.01 | $174.49 | $174.42 | 2,000 |
| 02:50 PM | $174.43 | Down $ -0.10 | $174.51 | $174.43 | 300 |
| 02:49 PM | $174.53 | Down $ -0.28 | $174.74 | $174.53 | 1,700 |
| 02:48 PM | $174.81 | Up $0.09 | $174.81 | $174.80 | 400 |
| 02:47 PM | $174.72 | Up $0.06 | $174.81 | $174.72 | 700 |
| 02:45 PM | $174.66 | Down $ -0.16 | $174.77 | $174.66 | 700 |
| 02:45 PM | $174.66 | Up $0.00 | $174.77 | $174.66 | 0 |
| 02:44 PM | $174.82 | Up $0.04 | $174.82 | $174.75 | 400 |
| 02:43 PM | $174.78 | Up $0.03 | $174.80 | $174.70 | 900 |
| 02:42 PM | $174.75 | Up $0.16 | $174.75 | $174.58 | 800 |
| 02:41 PM | $174.59 | Down $ -0.15 | $174.74 | $174.59 | 900 |
| 02:40 PM | $174.74 | Up $0.00 | $174.79 | $174.74 | 1,200 |
| 02:39 PM | $174.74 | Up $0.03 | $174.74 | $174.67 | 200 |
| 02:38 PM | $174.71 | Up $0.11 | $174.71 | $174.62 | 1,300 |
| 02:37 PM | $174.60 | Down $ -0.06 | $174.61 | $174.60 | 300 |
| 02:36 PM | $174.66 | Down $ -0.21 | $174.84 | $174.66 | 1,000 |
| 02:35 PM | $174.87 | Up $0.05 | $174.87 | $174.87 | 200 |
| 02:34 PM | $174.82 | Down $ -0.18 | $174.92 | $174.82 | 1,200 |
| 02:32 PM | $175.00 | Up $0.11 | $175.04 | $174.90 | 3,300 |
| 02:32 PM | $175.00 | Up $0.00 | $175.04 | $174.90 | 0 |
| 02:31 PM | $174.89 | Up $0.04 | $174.89 | $174.76 | 800 |
| 02:30 PM | $174.85 | Up $0.09 | $174.89 | $174.83 | 1,600 |
| 02:29 PM | $174.76 | Down $ -0.04 | $174.85 | $174.75 | 1,100 |
| 02:27 PM | $174.80 | Up $0.04 | $174.80 | $174.75 | 1,200 |
| 02:27 PM | $174.80 | Up $0.00 | $174.80 | $174.75 | 0 |
| 02:26 PM | $174.76 | Up $0.10 | $174.76 | $174.70 | 400 |
| 02:25 PM | $174.66 | Down $ -0.02 | $174.69 | $174.58 | 1,200 |
| 02:24 PM | $174.68 | Up $0.18 | $174.68 | $174.63 | 700 |
| 02:23 PM | $174.50 | Down $ -0.02 | $174.51 | $174.50 | 300 |
| 02:22 PM | $174.52 | Up $0.34 | $174.52 | $174.29 | 1,300 |
| 02:21 PM | $174.18 | Down $ -0.17 | $174.36 | $174.18 | 300 |
| 02:20 PM | $174.35 | Down $ -0.12 | $174.42 | $174.29 | 700 |
| 02:19 PM | $174.47 | Up $0.01 | $174.47 | $174.46 | 200 |
| 02:18 PM | $174.46 | Down $ -0.04 | $174.47 | $174.40 | 600 |
| 02:16 PM | $174.50 | Down $ -0.08 | $174.61 | $174.50 | 1,900 |
| 02:16 PM | $174.50 | Up $0.00 | $174.61 | $174.50 | 0 |
| 02:15 PM | $174.58 | Down $ -0.16 | $174.65 | $174.58 | 600 |
| 02:14 PM | $174.74 | Up $0.08 | $174.74 | $174.74 | 300 |
| 02:13 PM | $174.66 | Up $0.06 | $174.66 | $174.52 | 800 |
| 02:12 PM | $174.60 | Up $0.07 | $174.60 | $174.56 | 200 |
| 02:11 PM | $174.53 | Down $ -0.12 | $174.63 | $174.51 | 1,000 |
| 02:10 PM | $174.65 | Down $ -0.10 | $174.70 | $174.62 | 1,100 |
| 02:09 PM | $174.75 | Down $ -0.04 | $174.80 | $174.75 | 1,300 |
| 02:08 PM | $174.79 | Up $0.22 | $174.79 | $174.61 | 1,500 |
| 02:07 PM | $174.57 | Down $ -0.04 | $174.61 | $174.50 | 800 |
| 02:06 PM | $174.61 | Down $ -0.10 | $174.75 | $174.61 | 400 |
| 02:05 PM | $174.71 | Down $ -0.08 | $174.71 | $174.36 | 3,600 |
| 02:04 PM | $174.79 | Up $0.02 | $174.79 | $174.78 | 200 |
| 02:03 PM | $174.77 | Down $ -0.03 | $174.82 | $174.71 | 800 |
| 02:02 PM | $174.80 | Up $0.13 | $174.80 | $174.70 | 2,200 |
| 02:01 PM | $174.67 | Up $0.17 | $174.67 | $174.50 | 600 |
| 02:00 PM | $174.50 | Up $0.17 | $174.50 | $174.27 | 2,800 |
| 01:59 PM | $174.33 | Up $0.02 | $174.41 | $174.30 | 4,000 |
| 01:58 PM | $174.31 | Up $0.04 | $174.35 | $174.31 | 200 |
| 01:57 PM | $174.27 | Down $ -0.10 | $174.28 | $174.27 | 300 |
| 01:56 PM | $174.37 | Up $0.07 | $174.37 | $174.35 | 200 |
| 01:55 PM | $174.30 | Up $0.05 | $174.31 | $174.27 | 600 |
| 01:54 PM | $174.25 | Up $0.14 | $174.25 | $174.16 | 500 |
| 01:53 PM | $174.11 | Down $ -0.07 | $174.22 | $174.11 | 900 |
| 01:51 PM | $174.18 | Up $0.01 | $174.18 | $174.02 | 700 |
| 01:51 PM | $174.18 | Up $0.00 | $174.18 | $174.02 | 0 |
| 01:50 PM | $174.17 | Up $0.07 | $174.20 | $174.16 | 600 |
| 01:49 PM | $174.10 | Down $ -0.29 | $174.39 | $174.10 | 800 |
| 01:48 PM | $174.39 | Up $0.26 | $174.39 | $174.22 | 1,400 |
| 01:47 PM | $174.13 | Down $ -0.17 | $174.32 | $174.13 | 2,500 |
| 01:46 PM | $174.30 | Up $0.08 | $174.30 | $174.24 | 900 |
| 01:45 PM | $174.22 | Up $0.14 | $174.22 | $174.05 | 2,900 |
| 01:44 PM | $174.08 | Down $ -0.07 | $174.16 | $174.08 | 400 |
| 01:43 PM | $174.15 | Down $ -0.03 | $174.15 | $173.95 | 2,700 |
| 01:41 PM | $174.18 | Down $ -0.22 | $174.27 | $174.18 | 300 |
| 01:41 PM | $174.18 | Up $0.00 | $174.27 | $174.18 | 0 |
| 01:40 PM | $174.40 | Up $0.11 | $174.40 | $174.38 | 300 |
| 01:39 PM | $174.29 | Down $ -0.12 | $174.41 | $174.29 | 8,500 |
| 01:38 PM | $174.41 | Up $0.18 | $174.41 | $174.24 | 900 |
| 01:37 PM | $174.23 | Up $0.08 | $174.23 | $174.16 | 600 |
| 01:36 PM | $174.15 | Up $0.34 | $174.15 | $173.84 | 900 |
| 01:35 PM | $173.81 | Up $0.16 | $173.81 | $173.72 | 300 |
| 01:34 PM | $173.65 | Up $0.08 | $173.65 | $173.62 | 600 |
| 01:33 PM | $173.57 | Down $ -0.02 | $173.67 | $173.57 | 1,200 |
| 01:32 PM | $173.59 | Down $ -0.16 | $173.81 | $173.59 | 1,200 |
| 01:31 PM | $173.75 | Up $0.06 | $173.75 | $173.69 | 1,300 |
| 01:30 PM | $173.69 | Up $0.04 | $173.69 | $173.65 | 800 |
| 01:29 PM | $173.65 | Down $ -0.16 | $173.72 | $173.65 | 600 |
| 01:28 PM | $173.81 | Up $0.07 | $173.86 | $173.76 | 1,100 |
| 01:27 PM | $173.74 | Down $ -0.03 | $173.76 | $173.65 | 800 |
| 01:26 PM | $173.77 | Down $ -0.28 | $173.98 | $173.75 | 2,700 |
| 01:25 PM | $174.05 | Down $ -0.05 | $174.05 | $174.01 | 200 |
| 01:24 PM | $174.10 | Up $0.12 | $174.10 | $174.00 | 1,600 |
| 01:23 PM | $173.98 | Down $ -0.04 | $174.03 | $173.98 | 900 |
| 01:22 PM | $174.02 | Down $ -0.01 | $174.10 | $173.98 | 900 |
| 01:21 PM | $174.03 | Up $0.08 | $174.03 | $174.02 | 600 |
| 01:20 PM | $173.95 | Up $0.10 | $173.95 | $173.80 | 2,600 |
| 01:19 PM | $173.85 | Down $ -0.19 | $174.07 | $173.85 | 900 |
| 01:18 PM | $174.04 | Down $ -0.03 | $174.18 | $174.04 | 700 |
| 01:17 PM | $174.07 | Down $ -0.06 | $174.08 | $173.94 | 1,900 |
| 01:16 PM | $174.13 | Down $ -0.23 | $174.29 | $174.09 | 1,500 |
| 01:15 PM | $174.36 | Up $0.04 | $174.36 | $174.21 | 700 |
| 01:14 PM | $174.32 | Up $0.23 | $174.32 | $174.12 | 3,800 |
| 01:13 PM | $174.09 | Down $ -0.21 | $174.31 | $174.09 | 1,400 |
| 01:12 PM | $174.30 | Up $0.35 | $174.32 | $173.96 | 1,800 |
| 01:11 PM | $173.95 | Down $ -0.04 | $174.04 | $173.86 | 3,300 |
| 01:10 PM | $173.99 | Down $ -0.41 | $174.35 | $173.99 | 12,100 |
| 01:09 PM | $174.40 | Down $ -0.35 | $174.65 | $174.40 | 1,600 |
| 01:07 PM | $174.75 | Down $ -0.13 | $174.84 | $174.75 | 700 |
| 01:07 PM | $174.75 | Up $0.00 | $174.84 | $174.75 | 0 |
| 01:06 PM | $174.88 | Down $ -0.22 | $175.12 | $174.88 | 2,700 |
| 01:05 PM | $175.10 | Down $ -0.08 | $175.10 | $175.06 | 400 |
| 01:04 PM | $175.18 | Down $ -0.01 | $175.23 | $175.18 | 900 |
| 01:03 PM | $175.19 | Down $ -0.03 | $175.20 | $175.19 | 700 |
| 01:02 PM | $175.22 | Down $ -0.08 | $175.26 | $175.22 | 300 |
| 01:01 PM | $175.30 | Down $ -0.12 | $175.38 | $175.26 | 800 |
| 01:00 PM | $175.42 | Up $0.22 | $175.42 | $175.29 | 1,300 |
| 12:59 PM | $175.20 | Down $ -0.07 | $175.22 | $175.13 | 500 |
| 12:58 PM | $175.27 | Up $0.08 | $175.27 | $175.17 | 300 |
| 12:57 PM | $175.19 | Up $0.12 | $175.32 | $175.19 | 500 |
| 12:55 PM | $175.07 | Down $ -0.06 | $175.15 | $175.05 | 900 |
| 12:55 PM | $175.07 | Up $0.00 | $175.15 | $175.05 | 0 |
| 12:54 PM | $175.13 | Up $0.20 | $175.13 | $174.96 | 700 |
| 12:53 PM | $174.93 | Down $ -0.34 | $175.20 | $174.93 | 1,200 |
| 12:52 PM | $175.27 | Up $0.68 | $175.41 | $174.66 | 4,000 |
| 12:51 PM | $174.59 | Up $0.03 | $174.59 | $174.46 | 1,900 |
| 12:50 PM | $174.56 | Up $0.04 | $174.56 | $174.34 | 2,200 |
| 12:49 PM | $174.52 | Down $ -0.14 | $174.52 | $174.46 | 2,000 |
| 12:48 PM | $174.66 | Down $ -0.02 | $174.67 | $174.65 | 1,200 |
| 12:47 PM | $174.68 | Down $ -0.05 | $174.75 | $174.68 | 2,900 |
| 12:46 PM | $174.73 | Up $0.03 | $174.81 | $174.70 | 1,200 |
| 12:45 PM | $174.70 | Down $ -0.10 | $174.80 | $174.70 | 1,100 |
| 12:44 PM | $174.80 | Down $ -0.11 | $174.91 | $174.70 | 1,900 |
| 12:43 PM | $174.91 | Up $0.07 | $174.91 | $174.86 | 800 |
| 12:42 PM | $174.84 | Down $ -0.35 | $175.14 | $174.70 | 4,700 |
| 12:41 PM | $175.19 | Up $0.03 | $175.19 | $175.19 | 200 |
| 12:40 PM | $175.16 | Up $0.05 | $175.22 | $175.15 | 1,200 |
| 12:39 PM | $175.11 | Up $0.07 | $175.14 | $175.04 | 700 |
| 12:38 PM | $175.04 | Up $0.10 | $175.08 | $174.98 | 1,500 |
| 12:37 PM | $174.94 | Down $ -0.25 | $175.08 | $174.90 | 7,200 |
| 12:36 PM | $175.19 | Down $ -0.13 | $175.31 | $175.15 | 1,400 |
| 12:35 PM | $175.32 | Down $ -0.23 | $175.51 | $175.32 | 5,500 |
| 12:34 PM | $175.55 | Down $ -0.23 | $175.75 | $175.55 | 3,100 |
| 12:33 PM | $175.78 | Up $0.03 | $175.88 | $175.78 | 500 |
| 12:32 PM | $175.75 | Down $ -0.05 | $175.75 | $175.75 | 100 |
| 12:31 PM | $175.80 | Down $ -0.14 | $175.86 | $175.80 | 700 |
| 12:30 PM | $175.94 | Up $0.04 | $176.01 | $175.93 | 1,100 |
| 12:29 PM | $175.90 | Down $ -0.03 | $175.95 | $175.90 | 800 |
| 12:28 PM | $175.93 | Down $ -0.39 | $176.32 | $175.93 | 2,600 |
| 12:27 PM | $176.32 | Up $0.12 | $176.32 | $176.20 | 900 |
| 12:26 PM | $176.20 | Up $0.19 | $176.20 | $176.20 | 600 |
| 12:25 PM | $176.01 | Up $0.01 | $176.01 | $175.71 | 2,500 |
| 12:24 PM | $176.00 | Down $ -0.03 | $176.01 | $176.00 | 1,300 |
| 12:23 PM | $176.03 | Down $ -0.06 | $176.11 | $176.03 | 1,200 |
| 12:22 PM | $176.09 | Up $0.04 | $176.09 | $175.99 | 1,800 |
| 12:21 PM | $176.05 | Down $ -0.09 | $176.44 | $176.05 | 3,200 |
| 12:20 PM | $176.14 | Down $ -0.16 | $176.30 | $176.14 | 1,700 |
| 12:19 PM | $176.30 | Down $ -0.11 | $176.37 | $176.30 | 2,600 |
| 12:18 PM | $176.41 | Down $ -0.03 | $176.41 | $176.41 | 100 |
| 12:17 PM | $176.44 | Down $ -0.23 | $176.67 | $176.42 | 1,300 |
| 12:16 PM | $176.67 | Down $ -0.03 | $176.83 | $176.58 | 5,600 |
| 12:15 PM | $176.70 | Down $ -0.02 | $176.82 | $176.70 | 1,600 |
| 12:14 PM | $176.72 | Up $0.08 | $176.82 | $176.72 | 1,100 |
| 12:13 PM | $176.64 | Up $0.03 | $176.64 | $176.61 | 300 |
| 12:12 PM | $176.61 | Up $0.08 | $176.61 | $176.61 | 100 |
| 12:11 PM | $176.53 | Down $ -0.03 | $176.65 | $176.53 | 600 |
| 12:10 PM | $176.56 | Down $ -0.01 | $176.59 | $176.55 | 500 |
| 12:09 PM | $176.57 | Up $0.22 | $176.57 | $176.44 | 900 |
| 12:08 PM | $176.35 | Down $ -0.05 | $176.48 | $176.35 | 900 |
| 12:07 PM | $176.40 | Down $ -0.14 | $176.50 | $176.36 | 1,400 |
| 12:06 PM | $176.54 | Down $ -0.06 | $176.64 | $176.54 | 600 |
| 12:05 PM | $176.60 | Up $0.00 | $176.60 | $176.42 | 1,400 |
| 12:04 PM | $176.60 | Down $ -0.39 | $176.98 | $176.55 | 2,200 |
| 12:03 PM | $176.99 | Down $ -0.10 | $177.21 | $176.99 | 2,300 |
| 12:02 PM | $177.09 | Up $0.07 | $177.18 | $177.00 | 2,200 |
| 12:01 PM | $177.02 | Down $ -0.11 | $177.15 | $177.02 | 1,000 |
| 12:00 PM | $177.13 | Up $0.17 | $177.13 | $176.90 | 1,000 |
| 11:59 AM | $176.96 | Down $ -0.14 | $177.01 | $176.76 | 2,600 |
| 11:58 AM | $177.10 | Down $ -0.07 | $177.14 | $177.09 | 300 |
| 11:57 AM | $177.17 | Down $ -0.23 | $177.46 | $177.17 | 1,400 |
| 11:56 AM | $177.40 | Up $0.33 | $177.40 | $177.14 | 2,200 |
| 11:55 AM | $177.07 | Down $ -0.09 | $177.28 | $177.07 | 900 |
| 11:54 AM | $177.16 | Up $0.03 | $177.25 | $177.09 | 1,000 |
| 11:53 AM | $177.13 | Up $0.11 | $177.13 | $177.06 | 1,100 |
| 11:52 AM | $177.02 | Up $0.14 | $177.10 | $176.94 | 3,500 |
| 11:51 AM | $176.88 | Up $0.03 | $176.88 | $176.85 | 2,400 |
| 11:50 AM | $176.85 | Up $0.18 | $176.85 | $176.71 | 2,600 |
| 11:49 AM | $176.67 | Up $0.13 | $176.78 | $176.67 | 2,200 |
| 11:48 AM | $176.54 | Up $0.04 | $176.54 | $176.54 | 100 |
| 11:47 AM | $176.50 | Up $0.21 | $176.57 | $176.14 | 1,600 |
| 11:46 AM | $176.29 | Up $0.23 | $176.33 | $176.24 | 500 |
| 11:45 AM | $176.06 | Down $ -0.18 | $176.23 | $176.06 | 1,500 |
| 11:44 AM | $176.24 | Down $ -0.17 | $176.48 | $176.24 | 600 |
| 11:43 AM | $176.41 | Up $0.40 | $176.41 | $176.14 | 800 |
| 11:42 AM | $176.01 | Down $ -0.06 | $176.25 | $176.01 | 1,200 |
| 11:41 AM | $176.07 | Down $ -0.24 | $176.30 | $176.03 | 3,800 |
| 11:40 AM | $176.31 | Up $0.00 | $176.31 | $176.22 | 1,200 |
| 11:39 AM | $176.31 | Down $ -0.19 | $176.50 | $176.31 | 1,400 |
| 11:38 AM | $176.50 | Down $ -0.19 | $176.67 | $176.50 | 900 |
| 11:37 AM | $176.69 | Down $ -0.08 | $176.82 | $176.69 | 1,800 |
| 11:36 AM | $176.77 | Up $0.09 | $176.77 | $176.72 | 700 |
| 11:35 AM | $176.68 | Down $ -0.14 | $176.73 | $176.50 | 1,100 |
| 11:34 AM | $176.82 | Down $ -0.06 | $176.87 | $176.77 | 1,200 |
| 11:33 AM | $176.88 | Up $0.13 | $176.88 | $176.85 | 200 |
| 11:32 AM | $176.75 | Up $0.17 | $176.78 | $176.55 | 1,700 |
| 11:31 AM | $176.58 | Down $ -0.03 | $176.59 | $176.58 | 300 |
| 11:30 AM | $176.61 | Up $0.26 | $176.68 | $176.38 | 1,700 |
| 11:29 AM | $176.35 | Up $0.25 | $176.35 | $176.27 | 500 |
| 11:28 AM | $176.10 | Down $ -0.25 | $176.28 | $176.10 | 3,300 |
| 11:27 AM | $176.35 | Down $ -0.25 | $176.50 | $176.35 | 300 |
| 11:26 AM | $176.60 | Down $ -0.09 | $176.70 | $176.54 | 1,300 |
| 11:25 AM | $176.69 | Up $0.24 | $176.69 | $176.53 | 1,100 |
| 11:24 AM | $176.45 | Up $0.16 | $176.52 | $176.45 | 1,800 |
| 11:23 AM | $176.29 | Down $ -0.01 | $176.40 | $176.23 | 5,400 |
| 11:22 AM | $176.30 | Up $0.08 | $176.30 | $176.17 | 600 |
| 11:21 AM | $176.22 | Down $ -0.38 | $176.60 | $176.22 | 1,700 |
| 11:20 AM | $176.60 | Down $ -0.01 | $176.60 | $176.33 | 1,100 |
| 11:19 AM | $176.61 | Up $0.16 | $176.67 | $176.30 | 3,600 |
| 11:18 AM | $176.45 | Down $ -0.10 | $176.59 | $176.45 | 1,000 |
| 11:17 AM | $176.55 | Down $ -0.02 | $176.55 | $176.47 | 700 |
| 11:16 AM | $176.57 | Up $0.16 | $176.60 | $176.52 | 900 |
| 11:15 AM | $176.41 | Up $0.07 | $176.41 | $176.28 | 3,400 |
| 11:14 AM | $176.34 | Up $0.14 | $176.42 | $176.05 | 1,300 |
| 11:13 AM | $176.20 | Down $ -0.08 | $176.39 | $176.20 | 2,500 |
| 11:11 AM | $176.28 | Down $ -0.39 | $176.57 | $176.28 | 1,100 |
| 11:11 AM | $176.28 | Up $0.00 | $176.57 | $176.28 | 0 |
| 11:10 AM | $176.67 | Up $0.42 | $176.67 | $176.33 | 1,400 |
| 11:09 AM | $176.25 | Down $ -0.09 | $176.34 | $176.14 | 2,100 |
| 11:08 AM | $176.34 | Up $0.20 | $176.34 | $176.26 | 300 |
| 11:07 AM | $176.14 | Up $0.10 | $176.20 | $176.09 | 900 |
| 11:06 AM | $176.04 | Up $0.03 | $176.04 | $175.69 | 1,500 |
| 11:05 AM | $176.01 | Up $0.34 | $176.01 | $175.50 | 2,800 |
| 11:04 AM | $175.67 | Down $ -0.57 | $176.22 | $175.67 | 2,700 |
| 11:03 AM | $176.24 | Up $0.10 | $176.46 | $176.21 | 1,100 |
| 11:02 AM | $176.14 | Up $0.05 | $176.34 | $176.14 | 700 |
| 11:01 AM | $176.09 | Down $ -0.01 | $176.18 | $176.02 | 700 |
| 11:00 AM | $176.10 | Down $ -0.30 | $176.33 | $175.95 | 2,200 |
| 10:59 AM | $176.40 | Up $0.37 | $176.40 | $176.15 | 1,800 |
| 10:58 AM | $176.03 | Down $ -0.05 | $176.08 | $175.98 | 1,200 |
| 10:57 AM | $176.08 | Up $0.11 | $176.20 | $176.05 | 1,000 |
| 10:56 AM | $175.97 | Up $0.40 | $175.97 | $175.55 | 2,400 |
| 10:55 AM | $175.57 | Down $ -0.34 | $175.90 | $175.57 | 2,300 |
| 10:54 AM | $175.92 | Down $ -0.02 | $176.06 | $175.80 | 2,900 |
| 10:53 AM | $175.93 | Down $ -0.26 | $176.13 | $175.80 | 8,300 |
| 10:52 AM | $176.19 | Up $0.04 | $176.33 | $176.15 | 2,200 |
| 10:51 AM | $176.15 | Up $0.07 | $176.26 | $176.15 | 800 |
| 10:50 AM | $176.08 | Down $ -0.32 | $176.48 | $176.08 | 1,400 |
| 10:49 AM | $176.40 | Down $ -0.11 | $176.52 | $176.38 | 1,600 |
| 10:48 AM | $176.51 | Up $0.03 | $176.55 | $176.41 | 700 |
| 10:47 AM | $176.48 | Down $ -0.06 | $176.48 | $176.32 | 2,200 |
| 10:46 AM | $176.54 | Down $ -0.12 | $176.65 | $176.50 | 900 |
| 10:45 AM | $176.66 | Up $0.12 | $176.66 | $176.41 | 3,200 |
| 10:44 AM | $176.54 | Up $0.46 | $176.70 | $176.09 | 5,700 |
| 10:43 AM | $176.08 | Up $0.33 | $176.17 | $175.86 | 2,300 |
| 10:42 AM | $175.75 | Down $ -0.06 | $176.00 | $175.73 | 3,300 |
| 10:41 AM | $175.81 | Down $ -0.25 | $176.07 | $175.81 | 2,300 |
| 10:40 AM | $176.06 | Up $0.11 | $176.06 | $175.65 | 2,700 |
| 10:39 AM | $175.95 | Up $0.47 | $175.95 | $175.52 | 1,000 |
| 10:38 AM | $175.48 | Up $0.18 | $175.48 | $175.17 | 2,000 |
| 10:37 AM | $175.30 | Up $0.62 | $175.33 | $174.87 | 1,600 |
| 10:36 AM | $174.68 | Up $0.34 | $175.12 | $174.53 | 2,500 |
| 10:35 AM | $174.34 | Down $ -0.44 | $175.00 | $174.34 | 1,900 |
| 10:34 AM | $174.78 | Down $ -0.17 | $175.03 | $174.35 | 2,500 |
| 10:33 AM | $174.95 | Up $1.37 | $174.95 | $173.72 | 5,200 |
| 10:32 AM | $173.58 | Down $ -2.18 | $176.00 | $173.58 | 25,200 |
| 10:31 AM | $175.76 | Up $0.17 | $175.76 | $175.27 | 2,100 |
| 10:30 AM | $175.59 | Up $0.08 | $175.60 | $175.30 | 6,700 |
| 10:29 AM | $175.51 | Down $ -0.61 | $176.12 | $175.51 | 5,700 |
| 10:28 AM | $176.12 | Up $0.35 | $176.15 | $175.79 | 4,000 |
| 10:27 AM | $175.77 | Down $ -0.92 | $176.62 | $175.64 | 2,800 |
| 10:26 AM | $176.69 | Down $ -0.09 | $177.04 | $176.69 | 4,200 |
| 10:25 AM | $176.78 | Down $ -0.52 | $177.24 | $176.70 | 2,400 |
| 10:24 AM | $177.30 | Down $ -0.42 | $177.74 | $177.30 | 1,500 |
| 10:23 AM | $177.72 | Up $0.07 | $177.73 | $177.50 | 2,800 |
| 10:22 AM | $177.65 | Down $ -0.14 | $178.16 | $177.49 | 5,100 |
| 10:21 AM | $177.79 | Down $ -0.56 | $178.29 | $177.75 | 5,700 |
| 10:20 AM | $178.35 | Down $ -0.03 | $178.35 | $178.20 | 1,400 |
| 10:19 AM | $178.38 | Down $ -0.02 | $178.49 | $178.34 | 4,200 |
| 10:18 AM | $178.40 | Down $ -0.13 | $178.78 | $178.40 | 2,800 |
| 10:17 AM | $178.53 | Down $ -0.14 | $178.53 | $178.21 | 2,900 |
| 10:16 AM | $178.67 | Up $0.19 | $178.67 | $178.41 | 6,400 |
| 10:15 AM | $178.48 | Up $0.18 | $178.48 | $178.04 | 2,300 |
| 10:14 AM | $178.30 | Down $ -0.99 | $179.15 | $178.30 | 4,800 |
| 10:13 AM | $179.29 | Down $ -0.20 | $179.45 | $179.05 | 2,800 |
| 10:12 AM | $179.49 | Up $0.12 | $179.49 | $179.39 | 500 |
| 10:11 AM | $179.37 | Down $ -0.08 | $179.64 | $179.32 | 1,600 |
| 10:10 AM | $179.45 | Down $ -0.39 | $179.74 | $179.45 | 1,600 |
| 10:09 AM | $179.84 | Up $0.38 | $179.86 | $179.49 | 900 |
| 10:08 AM | $179.46 | Down $ -0.04 | $179.46 | $179.46 | 100 |
| 10:07 AM | $179.50 | Down $ -0.11 | $179.88 | $179.50 | 1,900 |
| 10:06 AM | $179.61 | Down $ -0.26 | $180.00 | $179.45 | 1,700 |
| 10:05 AM | $179.87 | Up $0.37 | $179.87 | $179.59 | 1,700 |
| 10:04 AM | $179.50 | Down $ -0.06 | $179.56 | $179.29 | 1,300 |
| 10:03 AM | $179.56 | Down $ -0.05 | $179.68 | $179.56 | 1,700 |
| 10:02 AM | $179.61 | Down $ -0.15 | $180.03 | $179.61 | 2,200 |
| 10:01 AM | $179.76 | Up $0.02 | $180.05 | $179.76 | 1,300 |
| 10:00 AM | $179.74 | Down $ -0.26 | $179.74 | $179.50 | 2,700 |
| 09:59 AM | $180.00 | Down $ -0.51 | $180.63 | $180.00 | 4,300 |
| 09:58 AM | $180.51 | Down $ -0.26 | $180.71 | $180.43 | 400 |
| 09:57 AM | $180.77 | Down $ -0.48 | $181.39 | $180.75 | 5,100 |
| 09:56 AM | $181.25 | Up $0.25 | $181.32 | $181.12 | 500 |
| 09:55 AM | $181.00 | Down $ -0.18 | $181.01 | $180.97 | 2,200 |
| 09:54 AM | $181.18 | Up $0.49 | $181.57 | $181.00 | 5,600 |
| 09:53 AM | $180.69 | Down $ -0.02 | $180.74 | $180.30 | 3,200 |
| 09:52 AM | $180.71 | Up $0.31 | $180.80 | $180.36 | 7,300 |
| 09:51 AM | $180.40 | Up $0.66 | $180.41 | $179.72 | 4,200 |
| 09:50 AM | $179.74 | Up $0.15 | $179.77 | $179.50 | 2,200 |
| 09:49 AM | $179.59 | Down $ -0.41 | $180.00 | $179.59 | 2,200 |
| 09:48 AM | $180.00 | Up $0.22 | $180.00 | $179.84 | 1,100 |
| 09:47 AM | $179.78 | Down $ -0.72 | $180.83 | $179.78 | 4,700 |
| 09:46 AM | $180.50 | Down $ -0.61 | $180.91 | $180.38 | 3,600 |
| 09:45 AM | $181.11 | Down $ -0.37 | $181.33 | $180.82 | 4,800 |
| 09:44 AM | $181.48 | Down $ -0.02 | $181.60 | $181.48 | 1,300 |
| 09:43 AM | $181.50 | Up $0.23 | $181.62 | $181.20 | 4,900 |
| 09:42 AM | $181.27 | Down $ -0.70 | $182.09 | $181.27 | 4,400 |
| 09:41 AM | $181.97 | Down $ -0.48 | $183.00 | $181.97 | 12,300 |
| 09:40 AM | $182.45 | Up $0.47 | $182.51 | $181.85 | 8,400 |
| 09:39 AM | $181.98 | Up $0.46 | $182.15 | $181.50 | 6,300 |
| 09:38 AM | $181.52 | Down $ -0.72 | $182.02 | $181.52 | 3,600 |
| 09:37 AM | $182.24 | Down $ -0.04 | $182.79 | $182.24 | 4,000 |
| 09:36 AM | $182.28 | Down $ -0.22 | $183.00 | $182.01 | 10,000 |
| 09:35 AM | $182.50 | Down $ -0.10 | $182.81 | $181.94 | 5,300 |
| 09:34 AM | $182.60 | Down $ -0.46 | $183.39 | $181.59 | 11,700 |
| 09:33 AM | $183.06 | Down $ -0.96 | $184.14 | $183.01 | 8,900 |
| 09:32 AM | $184.02 | Up $0.02 | $184.96 | $183.67 | 28,100 |
| 09:31 AM | $184.00 | Up $1.44 | $184.25 | $182.28 | 24,800 |
| 09:30 AM | $182.56 | Up $8.11 | $182.86 | $178.94 | 148,300 |
| Previous close | $174.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $173.51 | $176.90 | $177.21 | $173.35 | 839,900 |
| 09/07/2026 | $174.45 | $170.60 | $174.63 | $170.10 | 1,150,700 |
| 08/07/2026 | $168.69 | $163.98 | $169.31 | $163.98 | 1,685,500 |
| 07/07/2026 | $173.20 | $172.91 | $176.52 | $172.50 | 1,453,900 |
| 06/07/2026 | $170.70 | $170.85 | $172.68 | $170.38 | 1,049,900 |
| 03/07/2026 | $171.42 | $171.12 | $171.50 | $170.79 | 826,800 |
| 02/07/2026 | $169.65 | $171.32 | $171.58 | $168.81 | 991,500 |
| 30/06/2026 | $162.26 | $162.87 | $163.30 | $161.54 | 1,505,900 |
| 29/06/2026 | $162.32 | $165.39 | $165.45 | $161.92 | 2,615,000 |
| 26/06/2026 | $165.70 | $166.50 | $167.16 | $164.23 | 1,668,500 |
| 25/06/2026 | $158.39 | $162.61 | $163.84 | $158.08 | 1,041,800 |
| 24/06/2026 | $162.59 | $157.43 | $162.94 | $157.06 | 1,734,600 |
| 23/06/2026 | $153.21 | $154.63 | $156.20 | $152.67 | 1,125,900 |
| 22/06/2026 | $152.97 | $153.24 | $153.60 | $150.60 | 971,900 |
| 19/06/2026 | $151.58 | $151.91 | $153.00 | $151.30 | 1,401,300 |
| 18/06/2026 | $153.74 | $153.00 | $154.95 | $153.00 | 907,000 |
| 17/06/2026 | $152.71 | $158.70 | $159.00 | $152.22 | 1,901,800 |
| 16/06/2026 | $158.49 | $157.30 | $159.73 | $156.90 | 1,314,200 |
| 15/06/2026 | $157.27 | $161.10 | $161.20 | $156.20 | 1,125,400 |
| 12/06/2026 | $151.47 | $151.09 | $152.68 | $149.50 | 1,259,800 |
| 11/06/2026 | $154.22 | $148.94 | $154.34 | $148.71 | 1,364,800 |
| 10/06/2026 | $150.93 | $153.20 | $153.50 | $150.81 | 1,073,200 |
| 09/06/2026 | $154.13 | $151.74 | $154.38 | $149.73 | 859,900 |
| 08/06/2026 | $154.65 | $155.70 | $156.22 | $154.30 | 1,417,200 |
| 05/06/2026 | $152.79 | $153.28 | $153.80 | $151.06 | 963,500 |
| 04/06/2026 | $161.54 | $161.96 | $162.84 | $160.75 | 710,000 |
| 03/06/2026 | $157.08 | $157.73 | $158.38 | $156.31 | 1,288,700 |
| 02/06/2026 | $161.95 | $162.37 | $163.20 | $159.86 | 1,195,900 |
| 01/06/2026 | $171.67 | $170.65 | $172.46 | $169.40 | 1,106,100 |
| 29/05/2026 | $164.41 | $164.11 | $165.16 | $162.41 | 4,415,200 |
Graphs are not available, please refer to the detailed table