Find a quote
SHOPIFY INC
145.82 Down -0.65 (-0.45 %)
Delayed : 2025/01/14 16:00:01
- Previous close $146.47
- Opening $148.22
- Today High $148.85
- Today Low $144.80
- Price Bid $145.50
- Price Ask $145.50
- 52 Weeks High $171.84
- 52 Weeks Low $72.36
- Size Bid 5
- Size Ask 5
- Volume 1,847,018
Fundamentals
- P/E Ratio : 94.95
- Earnings/Share : 16.22
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 188,413.77
- Shares Out (M) : 1,292.10
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $145.82 | Up $0.02 | $145.82 | $145.82 | 819,600 |
| 03:59 PM | $145.80 | Up $0.18 | $145.86 | $145.62 | 28,400 |
| 03:58 PM | $145.62 | Down $ -0.08 | $145.71 | $145.59 | 15,800 |
| 03:57 PM | $145.70 | Up $0.05 | $145.71 | $145.65 | 3,600 |
| 03:56 PM | $145.65 | Down $ -0.01 | $145.72 | $145.63 | 11,400 |
| 03:55 PM | $145.66 | Down $ -0.11 | $145.86 | $145.66 | 11,900 |
| 03:54 PM | $145.77 | Down $ -0.17 | $145.92 | $145.74 | 6,800 |
| 03:53 PM | $145.94 | Down $ -0.05 | $146.04 | $145.89 | 6,900 |
| 03:52 PM | $145.99 | Down $ -0.03 | $146.09 | $145.96 | 5,900 |
| 03:51 PM | $146.02 | Up $0.22 | $146.10 | $145.79 | 11,000 |
| 03:50 PM | $145.80 | Up $0.37 | $145.80 | $145.46 | 7,200 |
| 03:49 PM | $145.43 | Up $0.01 | $145.46 | $145.39 | 4,300 |
| 03:48 PM | $145.42 | Up $0.07 | $145.49 | $145.37 | 4,400 |
| 03:47 PM | $145.35 | Down $ -0.07 | $145.50 | $145.35 | 3,700 |
| 03:46 PM | $145.42 | Up $0.02 | $145.47 | $145.40 | 1,700 |
| 03:45 PM | $145.40 | Down $ -0.01 | $145.48 | $145.37 | 8,400 |
| 03:44 PM | $145.41 | Up $0.17 | $145.45 | $145.24 | 6,600 |
| 03:43 PM | $145.24 | Down $ -0.03 | $145.27 | $145.15 | 5,200 |
| 03:42 PM | $145.27 | Down $ -0.13 | $145.40 | $145.24 | 3,500 |
| 03:41 PM | $145.40 | Up $0.07 | $145.46 | $145.26 | 5,500 |
| 03:40 PM | $145.33 | Up $0.12 | $145.33 | $145.19 | 3,300 |
| 03:39 PM | $145.21 | Down $ -0.21 | $145.39 | $145.21 | 3,200 |
| 03:38 PM | $145.42 | Down $ -0.02 | $145.50 | $145.42 | 3,800 |
| 03:37 PM | $145.44 | Up $0.00 | $145.48 | $145.38 | 2,800 |
| 03:36 PM | $145.44 | Up $0.04 | $145.56 | $145.35 | 5,600 |
| 03:35 PM | $145.40 | Down $ -0.07 | $145.44 | $145.29 | 2,100 |
| 03:34 PM | $145.47 | Up $0.14 | $145.50 | $145.28 | 2,700 |
| 03:33 PM | $145.33 | Down $ -0.09 | $145.41 | $145.33 | 3,500 |
| 03:32 PM | $145.42 | Up $0.14 | $145.47 | $145.32 | 2,400 |
| 03:31 PM | $145.28 | Down $ -0.03 | $145.30 | $145.20 | 3,200 |
| 03:30 PM | $145.31 | Up $0.04 | $145.41 | $145.28 | 5,400 |
| 03:29 PM | $145.27 | Up $0.06 | $145.27 | $145.19 | 2,500 |
| 03:28 PM | $145.21 | Up $0.06 | $145.36 | $145.19 | 2,100 |
| 03:27 PM | $145.15 | Down $ -0.12 | $145.29 | $145.15 | 2,700 |
| 03:26 PM | $145.27 | Down $ -0.12 | $145.35 | $145.27 | 2,100 |
| 03:25 PM | $145.39 | Down $ -0.09 | $145.48 | $145.36 | 4,300 |
| 03:24 PM | $145.48 | Up $0.24 | $145.48 | $145.27 | 2,600 |
| 03:23 PM | $145.24 | Up $0.01 | $145.31 | $145.16 | 3,100 |
| 03:22 PM | $145.23 | Up $0.00 | $145.35 | $145.23 | 1,900 |
| 03:21 PM | $145.23 | Up $0.09 | $145.23 | $145.17 | 600 |
| 03:20 PM | $145.14 | Down $ -0.12 | $145.31 | $145.13 | 2,900 |
| 03:19 PM | $145.26 | Up $0.13 | $145.27 | $145.06 | 5,300 |
| 03:18 PM | $145.13 | Down $ -0.04 | $145.19 | $145.07 | 2,600 |
| 03:17 PM | $145.17 | Up $0.10 | $145.23 | $145.05 | 3,700 |
| 03:16 PM | $145.07 | Down $ -0.11 | $145.13 | $145.05 | 1,800 |
| 03:15 PM | $145.18 | Up $0.17 | $145.18 | $144.97 | 7,400 |
| 03:14 PM | $145.01 | Down $0.00 | $145.11 | $145.01 | 4,300 |
| 03:13 PM | $145.02 | Up $0.04 | $145.06 | $144.99 | 1,700 |
| 03:12 PM | $144.97 | Down $ -0.02 | $145.10 | $144.97 | 2,400 |
| 03:11 PM | $144.99 | Down $ -0.02 | $145.16 | $144.97 | 3,400 |
| 03:10 PM | $145.01 | Down $ -0.11 | $145.10 | $144.97 | 5,900 |
| 03:09 PM | $145.12 | Down $ -0.13 | $145.21 | $145.12 | 1,400 |
| 03:08 PM | $145.25 | Up $0.15 | $145.25 | $145.08 | 3,500 |
| 03:07 PM | $145.10 | Up $0.11 | $145.10 | $144.92 | 19,900 |
| 03:06 PM | $144.99 | Down $ -0.03 | $145.09 | $144.92 | 7,200 |
| 03:05 PM | $145.02 | Up $0.22 | $145.05 | $144.81 | 2,700 |
| 03:04 PM | $144.81 | Down $ -0.33 | $145.07 | $144.80 | 3,200 |
| 03:03 PM | $145.14 | Up $0.13 | $145.16 | $144.99 | 9,500 |
| 03:02 PM | $145.01 | Down $ -0.26 | $145.24 | $145.01 | 3,800 |
| 03:01 PM | $145.27 | Down $ -0.09 | $145.38 | $145.27 | 3,700 |
| 03:00 PM | $145.36 | Down $ -0.09 | $145.56 | $145.36 | 3,200 |
| 02:59 PM | $145.45 | Down $ -0.11 | $145.51 | $145.40 | 4,000 |
| 02:58 PM | $145.56 | Down $ -0.03 | $145.60 | $145.53 | 1,400 |
| 02:57 PM | $145.59 | Down $ -0.09 | $145.70 | $145.59 | 900 |
| 02:56 PM | $145.68 | Down $ -0.15 | $145.86 | $145.68 | 3,300 |
| 02:55 PM | $145.83 | Up $0.03 | $145.92 | $145.79 | 3,000 |
| 02:54 PM | $145.80 | Down $ -0.09 | $145.99 | $145.80 | 7,100 |
| 02:53 PM | $145.89 | Down $ -0.08 | $145.97 | $145.89 | 1,200 |
| 02:52 PM | $145.97 | Down $ -0.11 | $146.10 | $145.95 | 6,300 |
| 02:51 PM | $146.08 | Down $ -0.12 | $146.24 | $146.08 | 1,900 |
| 02:50 PM | $146.20 | Down $ -0.05 | $146.23 | $146.20 | 300 |
| 02:49 PM | $146.25 | Up $0.04 | $146.28 | $146.22 | 800 |
| 02:48 PM | $146.21 | Down $ -0.10 | $146.27 | $146.21 | 600 |
| 02:47 PM | $146.31 | Up $0.03 | $146.31 | $146.24 | 900 |
| 02:46 PM | $146.28 | Up $0.02 | $146.28 | $146.23 | 1,000 |
| 02:45 PM | $146.26 | Down $ -0.08 | $146.30 | $146.25 | 600 |
| 02:44 PM | $146.34 | Down $ -0.07 | $146.44 | $146.33 | 1,600 |
| 02:42 PM | $146.41 | Down $ -0.02 | $146.45 | $146.41 | 600 |
| 02:42 PM | $146.41 | Up $0.00 | $146.45 | $146.41 | 0 |
| 02:41 PM | $146.43 | Down $ -0.05 | $146.47 | $146.40 | 1,900 |
| 02:40 PM | $146.48 | Up $0.03 | $146.53 | $146.48 | 1,000 |
| 02:39 PM | $146.45 | Down $ -0.19 | $146.62 | $146.45 | 1,100 |
| 02:38 PM | $146.64 | Up $0.06 | $146.64 | $146.57 | 600 |
| 02:37 PM | $146.58 | Down $ -0.04 | $146.59 | $146.51 | 600 |
| 02:36 PM | $146.62 | Up $0.18 | $146.65 | $146.49 | 3,500 |
| 02:35 PM | $146.44 | Up $0.03 | $146.46 | $146.41 | 2,600 |
| 02:34 PM | $146.41 | Down $ -0.15 | $146.52 | $146.41 | 1,500 |
| 02:33 PM | $146.56 | Down $ -0.06 | $146.56 | $146.54 | 500 |
| 02:32 PM | $146.62 | Up $0.09 | $146.62 | $146.53 | 2,600 |
| 02:31 PM | $146.53 | Down $ -0.12 | $146.65 | $146.53 | 2,300 |
| 02:30 PM | $146.65 | Down $ -0.09 | $146.75 | $146.65 | 11,300 |
| 02:29 PM | $146.74 | Down $ -0.01 | $146.80 | $146.74 | 1,300 |
| 02:28 PM | $146.75 | Down $ -0.11 | $146.83 | $146.75 | 3,100 |
| 02:27 PM | $146.86 | Down $ -0.03 | $146.88 | $146.81 | 5,000 |
| 02:26 PM | $146.89 | Up $0.03 | $146.89 | $146.88 | 400 |
| 02:25 PM | $146.86 | Down $ -0.08 | $146.97 | $146.86 | 1,300 |
| 02:24 PM | $146.94 | Up $0.02 | $146.94 | $146.93 | 200 |
| 02:23 PM | $146.92 | Down $ -0.09 | $146.97 | $146.92 | 800 |
| 02:22 PM | $147.01 | Up $0.04 | $147.01 | $146.98 | 400 |
| 02:21 PM | $146.97 | Down $ -0.03 | $147.01 | $146.97 | 1,000 |
| 02:20 PM | $147.00 | Down $ -0.03 | $147.04 | $146.98 | 2,900 |
| 02:19 PM | $147.03 | Up $0.01 | $147.04 | $146.95 | 6,900 |
| 02:18 PM | $147.02 | Up $0.17 | $147.04 | $146.93 | 3,000 |
| 02:17 PM | $146.85 | Up $0.06 | $146.86 | $146.79 | 800 |
| 02:16 PM | $146.79 | Down $ -0.04 | $146.85 | $146.79 | 1,700 |
| 02:15 PM | $146.83 | Up $0.05 | $146.83 | $146.78 | 1,500 |
| 02:14 PM | $146.78 | Up $0.02 | $146.83 | $146.74 | 2,700 |
| 02:13 PM | $146.76 | Down $ -0.01 | $146.76 | $146.76 | 100 |
| 02:12 PM | $146.77 | Down $ -0.12 | $146.87 | $146.75 | 1,500 |
| 02:11 PM | $146.89 | Down $ -0.09 | $147.01 | $146.89 | 2,200 |
| 02:10 PM | $146.98 | Down $ -0.15 | $147.10 | $146.98 | 2,500 |
| 02:09 PM | $147.13 | Down $ -0.17 | $147.26 | $147.12 | 5,700 |
| 02:08 PM | $147.30 | Up $0.12 | $147.30 | $147.15 | 9,700 |
| 02:07 PM | $147.18 | Up $0.02 | $147.19 | $147.10 | 4,400 |
| 02:06 PM | $147.16 | Down $ -0.02 | $147.23 | $147.12 | 4,000 |
| 02:05 PM | $147.18 | Down $ -0.03 | $147.26 | $147.18 | 1,700 |
| 02:04 PM | $147.21 | Up $0.04 | $147.28 | $147.16 | 1,000 |
| 02:03 PM | $147.17 | Down $ -0.08 | $147.29 | $147.16 | 6,200 |
| 02:02 PM | $147.25 | Up $0.15 | $147.27 | $147.19 | 800 |
| 02:01 PM | $147.10 | Down $ -0.10 | $147.17 | $147.10 | 600 |
| 02:00 PM | $147.20 | Down $ -0.11 | $147.20 | $147.16 | 800 |
| 01:59 PM | $147.31 | Up $0.07 | $147.31 | $147.31 | 100 |
| 01:58 PM | $147.24 | Down $ -0.08 | $147.33 | $147.24 | 2,500 |
| 01:57 PM | $147.32 | Down $ -0.12 | $147.51 | $147.32 | 11,100 |
| 01:56 PM | $147.44 | Down $ -0.06 | $147.52 | $147.40 | 3,000 |
| 01:55 PM | $147.50 | Down $ -0.04 | $147.56 | $147.48 | 5,900 |
| 01:54 PM | $147.54 | Up $0.11 | $147.54 | $147.40 | 5,200 |
| 01:53 PM | $147.43 | Up $0.05 | $147.43 | $147.32 | 1,500 |
| 01:52 PM | $147.38 | Up $0.05 | $147.40 | $147.30 | 3,600 |
| 01:51 PM | $147.33 | Up $0.11 | $147.35 | $147.27 | 2,700 |
| 01:50 PM | $147.22 | Up $0.02 | $147.30 | $147.20 | 3,100 |
| 01:49 PM | $147.20 | Up $0.10 | $147.20 | $147.00 | 2,900 |
| 01:48 PM | $147.10 | Up $0.05 | $147.11 | $147.05 | 1,000 |
| 01:47 PM | $147.05 | Up $0.03 | $147.07 | $146.98 | 2,200 |
| 01:46 PM | $147.02 | Up $0.10 | $147.02 | $146.91 | 800 |
| 01:45 PM | $146.92 | Down $ -0.04 | $146.92 | $146.86 | 200 |
| 01:44 PM | $146.96 | Down $ -0.05 | $146.97 | $146.96 | 800 |
| 01:43 PM | $147.01 | Up $0.15 | $147.05 | $146.88 | 1,800 |
| 01:42 PM | $146.86 | Down $ -0.09 | $146.91 | $146.83 | 1,500 |
| 01:41 PM | $146.95 | Down $ -0.04 | $147.00 | $146.95 | 600 |
| 01:40 PM | $146.99 | Down $ -0.03 | $146.99 | $146.93 | 900 |
| 01:39 PM | $147.02 | Up $0.08 | $147.02 | $146.98 | 1,600 |
| 01:38 PM | $146.94 | Up $0.03 | $146.95 | $146.88 | 2,700 |
| 01:37 PM | $146.91 | Up $0.11 | $146.96 | $146.86 | 3,300 |
| 01:36 PM | $146.80 | Up $0.22 | $146.80 | $146.68 | 500 |
| 01:34 PM | $146.58 | Up $0.18 | $146.58 | $146.47 | 3,300 |
| 01:34 PM | $146.58 | Up $0.00 | $146.58 | $146.47 | 0 |
| 01:33 PM | $146.40 | Up $0.04 | $146.44 | $146.40 | 600 |
| 01:31 PM | $146.36 | Up $0.10 | $146.36 | $146.28 | 600 |
| 01:31 PM | $146.36 | Up $0.00 | $146.36 | $146.28 | 0 |
| 01:30 PM | $146.26 | Down $ -0.06 | $146.30 | $146.26 | 300 |
| 01:29 PM | $146.32 | Up $0.05 | $146.35 | $146.32 | 500 |
| 01:28 PM | $146.27 | Up $0.10 | $146.32 | $146.16 | 2,300 |
| 01:27 PM | $146.17 | Down $ -0.08 | $146.28 | $146.17 | 1,000 |
| 01:26 PM | $146.25 | Down $ -0.03 | $146.26 | $146.18 | 1,800 |
| 01:25 PM | $146.28 | Up $0.08 | $146.32 | $146.28 | 800 |
| 01:24 PM | $146.20 | Up $0.18 | $146.22 | $146.04 | 3,100 |
| 01:23 PM | $146.02 | Down $ -0.12 | $146.16 | $146.02 | 2,800 |
| 01:22 PM | $146.14 | Down $ -0.07 | $146.26 | $146.14 | 1,500 |
| 01:21 PM | $146.21 | Up $0.02 | $146.21 | $146.17 | 600 |
| 01:20 PM | $146.19 | Down $ -0.06 | $146.21 | $146.13 | 1,100 |
| 01:19 PM | $146.25 | Down $ -0.15 | $146.32 | $146.25 | 400 |
| 01:18 PM | $146.40 | Up $0.00 | $146.44 | $146.40 | 1,500 |
| 01:17 PM | $146.40 | Up $0.11 | $146.40 | $146.35 | 600 |
| 01:16 PM | $146.29 | Up $0.04 | $146.30 | $146.29 | 400 |
| 01:15 PM | $146.25 | Down $ -0.07 | $146.28 | $146.14 | 1,400 |
| 01:14 PM | $146.32 | Up $0.00 | $146.32 | $146.30 | 300 |
| 01:13 PM | $146.32 | Down $ -0.06 | $146.36 | $146.32 | 500 |
| 01:12 PM | $146.38 | Up $0.03 | $146.38 | $146.34 | 400 |
| 01:11 PM | $146.35 | Down $ -0.03 | $146.37 | $146.35 | 300 |
| 01:10 PM | $146.38 | Down $ -0.03 | $146.48 | $146.38 | 1,300 |
| 01:09 PM | $146.41 | Up $0.06 | $146.44 | $146.34 | 1,400 |
| 01:08 PM | $146.35 | Down $ -0.03 | $146.36 | $146.35 | 700 |
| 01:07 PM | $146.38 | Down $ -0.06 | $146.50 | $146.35 | 2,900 |
| 01:06 PM | $146.44 | Down $ -0.06 | $146.46 | $146.42 | 2,000 |
| 01:05 PM | $146.50 | Down $ -0.01 | $146.55 | $146.50 | 600 |
| 01:04 PM | $146.51 | Up $0.04 | $146.54 | $146.51 | 200 |
| 01:03 PM | $146.47 | Up $0.01 | $146.50 | $146.47 | 300 |
| 01:02 PM | $146.46 | Up $0.16 | $146.46 | $146.46 | 100 |
| 01:01 PM | $146.30 | Down $ -0.26 | $146.52 | $146.29 | 3,400 |
| 01:00 PM | $146.56 | Up $0.07 | $146.62 | $146.44 | 1,800 |
| 12:59 PM | $146.49 | Up $0.01 | $146.54 | $146.49 | 700 |
| 12:58 PM | $146.48 | Up $0.00 | $146.54 | $146.48 | 800 |
| 12:57 PM | $146.48 | Up $0.05 | $146.52 | $146.47 | 700 |
| 12:56 PM | $146.43 | Down $ -0.19 | $146.59 | $146.43 | 500 |
| 12:55 PM | $146.62 | Down $ -0.16 | $146.70 | $146.49 | 1,800 |
| 12:54 PM | $146.78 | Down $ -0.10 | $146.83 | $146.75 | 700 |
| 12:53 PM | $146.88 | Up $0.08 | $146.88 | $146.86 | 300 |
| 12:52 PM | $146.80 | Up $0.00 | $146.81 | $146.77 | 600 |
| 12:51 PM | $146.80 | Down $ -0.06 | $146.88 | $146.80 | 900 |
| 12:50 PM | $146.86 | Up $0.10 | $146.86 | $146.77 | 500 |
| 12:49 PM | $146.76 | Down $ -0.04 | $146.83 | $146.76 | 600 |
| 12:48 PM | $146.80 | Up $0.13 | $146.80 | $146.71 | 600 |
| 12:47 PM | $146.67 | Down $ -0.07 | $146.74 | $146.67 | 900 |
| 12:46 PM | $146.74 | Up $0.04 | $146.79 | $146.71 | 700 |
| 12:45 PM | $146.70 | Down $ -0.02 | $146.76 | $146.70 | 600 |
| 12:44 PM | $146.72 | Down $ -0.09 | $146.82 | $146.72 | 700 |
| 12:43 PM | $146.81 | Up $0.16 | $146.81 | $146.65 | 3,200 |
| 12:42 PM | $146.65 | Up $0.13 | $146.74 | $146.61 | 2,500 |
| 12:41 PM | $146.52 | Up $0.15 | $146.52 | $146.39 | 600 |
| 12:40 PM | $146.37 | Up $0.04 | $146.37 | $146.32 | 800 |
| 12:39 PM | $146.33 | Down $ -0.04 | $146.39 | $146.32 | 900 |
| 12:38 PM | $146.37 | Down $ -0.09 | $146.51 | $146.37 | 700 |
| 12:37 PM | $146.46 | Down $ -0.13 | $146.54 | $146.45 | 1,800 |
| 12:36 PM | $146.59 | Up $0.28 | $146.59 | $146.36 | 2,300 |
| 12:35 PM | $146.31 | Down $ -0.16 | $146.40 | $146.31 | 200 |
| 12:34 PM | $146.47 | Down $ -0.10 | $146.49 | $146.36 | 1,800 |
| 12:33 PM | $146.57 | Down $ -0.01 | $146.59 | $146.50 | 1,300 |
| 12:32 PM | $146.58 | Up $0.00 | $146.58 | $146.53 | 1,200 |
| 12:31 PM | $146.58 | Down $ -0.01 | $146.63 | $146.58 | 1,600 |
| 12:30 PM | $146.59 | Down $ -0.05 | $146.64 | $146.54 | 2,400 |
| 12:29 PM | $146.64 | Up $0.15 | $146.66 | $146.53 | 25,800 |
| 12:28 PM | $146.49 | Up $0.13 | $146.51 | $146.33 | 1,900 |
| 12:27 PM | $146.36 | Up $0.11 | $146.38 | $146.29 | 800 |
| 12:26 PM | $146.25 | Down $ -0.03 | $146.33 | $146.25 | 1,700 |
| 12:25 PM | $146.28 | Down $ -0.04 | $146.36 | $146.28 | 2,000 |
| 12:24 PM | $146.32 | Up $0.16 | $146.32 | $146.31 | 200 |
| 12:23 PM | $146.16 | Up $0.19 | $146.16 | $145.99 | 600 |
| 12:22 PM | $145.97 | Down $ -0.07 | $146.08 | $145.97 | 2,600 |
| 12:21 PM | $146.04 | Down $ -0.12 | $146.13 | $146.03 | 1,600 |
| 12:20 PM | $146.16 | Up $0.00 | $146.26 | $146.07 | 2,500 |
| 12:19 PM | $146.16 | Up $0.08 | $146.24 | $146.14 | 1,600 |
| 12:18 PM | $146.08 | Down $ -0.11 | $146.16 | $146.07 | 4,000 |
| 12:17 PM | $146.19 | Up $0.08 | $146.19 | $146.07 | 400 |
| 12:16 PM | $146.11 | Up $0.06 | $146.11 | $146.08 | 1,800 |
| 12:15 PM | $146.05 | Up $0.12 | $146.05 | $145.96 | 3,100 |
| 12:14 PM | $145.93 | Up $0.02 | $146.05 | $145.93 | 1,700 |
| 12:13 PM | $145.91 | Down $ -0.03 | $145.91 | $145.91 | 100 |
| 12:12 PM | $145.94 | Down $ -0.02 | $145.98 | $145.92 | 800 |
| 12:11 PM | $145.96 | Up $0.18 | $145.96 | $145.96 | 100 |
| 12:10 PM | $145.78 | Up $0.10 | $145.78 | $145.70 | 1,600 |
| 12:09 PM | $145.68 | Down $ -0.13 | $145.78 | $145.68 | 800 |
| 12:08 PM | $145.80 | Up $0.03 | $145.84 | $145.80 | 300 |
| 12:07 PM | $145.77 | Down $ -0.11 | $145.87 | $145.74 | 1,300 |
| 12:06 PM | $145.88 | Up $0.17 | $145.89 | $145.73 | 3,700 |
| 12:05 PM | $145.71 | Up $0.00 | $145.80 | $145.71 | 2,100 |
| 12:04 PM | $145.71 | Up $0.10 | $145.71 | $145.60 | 1,000 |
| 12:03 PM | $145.61 | Down $ -0.02 | $145.61 | $145.57 | 600 |
| 12:02 PM | $145.63 | Up $0.03 | $145.81 | $145.63 | 1,300 |
| 12:01 PM | $145.60 | Down $ -0.02 | $145.64 | $145.55 | 2,700 |
| 12:00 PM | $145.62 | Down $ -0.06 | $145.62 | $145.58 | 400 |
| 11:59 AM | $145.68 | Down $ -0.03 | $145.70 | $145.68 | 800 |
| 11:58 AM | $145.71 | Up $0.06 | $145.80 | $145.64 | 900 |
| 11:57 AM | $145.65 | Down $ -0.12 | $145.87 | $145.58 | 5,300 |
| 11:56 AM | $145.77 | Down $ -0.07 | $145.84 | $145.71 | 1,000 |
| 11:55 AM | $145.84 | Up $0.16 | $145.91 | $145.69 | 2,200 |
| 11:54 AM | $145.68 | Up $0.01 | $145.68 | $145.57 | 1,300 |
| 11:52 AM | $145.67 | Up $0.02 | $145.67 | $145.64 | 300 |
| 11:52 AM | $145.67 | Up $0.00 | $145.67 | $145.64 | 0 |
| 11:51 AM | $145.65 | Down $ -0.05 | $145.76 | $145.65 | 1,900 |
| 11:50 AM | $145.70 | Up $0.10 | $145.71 | $145.53 | 2,200 |
| 11:49 AM | $145.60 | Up $0.05 | $145.71 | $145.57 | 1,000 |
| 11:48 AM | $145.55 | Down $ -0.03 | $145.57 | $145.55 | 800 |
| 11:47 AM | $145.58 | Up $0.02 | $145.62 | $145.49 | 1,900 |
| 11:46 AM | $145.56 | Up $0.26 | $145.56 | $145.30 | 1,600 |
| 11:45 AM | $145.30 | Down $ -0.04 | $145.55 | $145.30 | 2,000 |
| 11:44 AM | $145.34 | Down $ -0.01 | $145.36 | $145.32 | 1,200 |
| 11:43 AM | $145.35 | Down $ -0.11 | $145.48 | $145.35 | 1,300 |
| 11:42 AM | $145.46 | Up $0.13 | $145.46 | $145.37 | 2,300 |
| 11:41 AM | $145.33 | Down $ -0.42 | $145.73 | $145.33 | 6,700 |
| 11:40 AM | $145.75 | Down $ -0.14 | $145.97 | $145.75 | 2,600 |
| 11:39 AM | $145.89 | Down $ -0.07 | $146.03 | $145.89 | 1,400 |
| 11:38 AM | $145.96 | Down $ -0.40 | $146.24 | $145.94 | 3,100 |
| 11:36 AM | $146.36 | Down $ -0.12 | $146.40 | $146.35 | 600 |
| 11:36 AM | $146.36 | Up $0.00 | $146.40 | $146.35 | 0 |
| 11:35 AM | $146.48 | Down $ -0.11 | $146.59 | $146.48 | 300 |
| 11:34 AM | $146.59 | Down $ -0.01 | $146.59 | $146.52 | 1,600 |
| 11:33 AM | $146.60 | Down $ -0.09 | $146.66 | $146.56 | 1,900 |
| 11:32 AM | $146.69 | Up $0.17 | $146.69 | $146.51 | 1,200 |
| 11:31 AM | $146.52 | Down $ -0.14 | $146.64 | $146.52 | 1,100 |
| 11:30 AM | $146.66 | Up $0.19 | $146.66 | $146.66 | 100 |
| 11:29 AM | $146.47 | Down $ -0.12 | $146.53 | $146.47 | 400 |
| 11:28 AM | $146.59 | Down $ -0.16 | $146.75 | $146.57 | 700 |
| 11:27 AM | $146.75 | Up $0.20 | $146.76 | $146.63 | 2,300 |
| 11:26 AM | $146.55 | Up $0.02 | $146.70 | $146.55 | 2,000 |
| 11:25 AM | $146.53 | Up $0.15 | $146.53 | $146.30 | 1,700 |
| 11:24 AM | $146.38 | Down $ -0.28 | $146.66 | $146.38 | 1,200 |
| 11:23 AM | $146.66 | Down $ -0.21 | $146.81 | $146.53 | 1,200 |
| 11:22 AM | $146.87 | Up $0.34 | $146.87 | $146.52 | 2,900 |
| 11:21 AM | $146.53 | Up $0.00 | $146.66 | $146.53 | 1,300 |
| 11:20 AM | $146.53 | Up $0.08 | $146.57 | $146.50 | 1,300 |
| 11:19 AM | $146.45 | Down $ -0.04 | $146.45 | $146.45 | 100 |
| 11:18 AM | $146.49 | Up $0.23 | $146.50 | $146.26 | 7,800 |
| 11:17 AM | $146.26 | Up $0.07 | $146.31 | $146.26 | 500 |
| 11:16 AM | $146.19 | Up $0.17 | $146.19 | $146.04 | 800 |
| 11:15 AM | $146.02 | Down $ -0.14 | $146.13 | $145.98 | 3,600 |
| 11:14 AM | $146.16 | Up $0.15 | $146.18 | $146.07 | 1,400 |
| 11:13 AM | $146.01 | Down $ -0.16 | $146.22 | $146.01 | 1,300 |
| 11:12 AM | $146.17 | Down $ -0.19 | $146.34 | $146.17 | 1,200 |
| 11:11 AM | $146.36 | Up $0.01 | $146.54 | $146.36 | 5,100 |
| 11:10 AM | $146.35 | Up $0.05 | $146.35 | $146.16 | 1,100 |
| 11:09 AM | $146.30 | Down $ -0.02 | $146.32 | $146.20 | 1,800 |
| 11:08 AM | $146.32 | Up $0.05 | $146.34 | $146.25 | 2,300 |
| 11:07 AM | $146.27 | Down $ -0.05 | $146.37 | $146.25 | 2,400 |
| 11:06 AM | $146.32 | Up $0.42 | $146.32 | $145.88 | 3,400 |
| 11:05 AM | $145.90 | Up $0.19 | $145.93 | $145.75 | 1,900 |
| 11:04 AM | $145.71 | Up $0.00 | $145.71 | $145.63 | 1,700 |
| 11:03 AM | $145.71 | Up $0.06 | $145.71 | $145.61 | 1,600 |
| 11:02 AM | $145.65 | Down $ -0.25 | $145.91 | $145.60 | 1,500 |
| 11:01 AM | $145.90 | Up $0.07 | $145.96 | $145.82 | 1,000 |
| 11:00 AM | $145.83 | Down $ -0.19 | $146.08 | $145.79 | 8,600 |
| 10:59 AM | $146.02 | Down $ -0.18 | $146.20 | $146.02 | 4,600 |
| 10:58 AM | $146.20 | Down $ -0.07 | $146.31 | $146.16 | 3,400 |
| 10:57 AM | $146.27 | Down $ -0.15 | $146.33 | $146.27 | 400 |
| 10:56 AM | $146.42 | Down $ -0.21 | $146.54 | $146.40 | 1,500 |
| 10:55 AM | $146.63 | Down $ -0.28 | $146.94 | $146.63 | 2,000 |
| 10:54 AM | $146.91 | Up $0.27 | $146.91 | $146.55 | 2,300 |
| 10:53 AM | $146.64 | Up $0.04 | $146.64 | $146.50 | 800 |
| 10:52 AM | $146.60 | Up $0.15 | $146.73 | $146.60 | 600 |
| 10:51 AM | $146.45 | Up $0.09 | $146.45 | $146.20 | 3,600 |
| 10:50 AM | $146.36 | Down $ -0.07 | $146.45 | $146.30 | 3,500 |
| 10:49 AM | $146.43 | Down $ -0.06 | $146.47 | $146.43 | 700 |
| 10:48 AM | $146.49 | Down $ -0.13 | $146.66 | $146.49 | 2,200 |
| 10:47 AM | $146.62 | Up $0.16 | $146.66 | $146.45 | 3,500 |
| 10:46 AM | $146.46 | Up $0.01 | $146.52 | $146.46 | 2,500 |
| 10:45 AM | $146.45 | Down $ -0.31 | $146.76 | $146.44 | 6,700 |
| 10:44 AM | $146.76 | Down $ -0.06 | $146.82 | $146.76 | 500 |
| 10:43 AM | $146.82 | Up $0.05 | $146.87 | $146.77 | 4,300 |
| 10:42 AM | $146.77 | Down $ -0.23 | $146.98 | $146.77 | 2,600 |
| 10:41 AM | $147.00 | Up $0.28 | $147.02 | $146.81 | 1,600 |
| 10:40 AM | $146.72 | Up $0.40 | $146.72 | $146.41 | 1,600 |
| 10:39 AM | $146.32 | Down $ -0.10 | $146.33 | $146.30 | 500 |
| 10:38 AM | $146.42 | Down $ -0.05 | $146.44 | $146.22 | 2,400 |
| 10:37 AM | $146.47 | Down $ -0.21 | $146.68 | $146.42 | 2,400 |
| 10:36 AM | $146.68 | Up $0.10 | $146.68 | $146.68 | 100 |
| 10:35 AM | $146.58 | Up $0.02 | $146.61 | $146.50 | 3,100 |
| 10:34 AM | $146.56 | Down $ -0.13 | $146.66 | $146.51 | 1,000 |
| 10:33 AM | $146.69 | Up $0.06 | $146.69 | $146.53 | 1,100 |
| 10:32 AM | $146.63 | Down $ -0.28 | $146.87 | $146.63 | 3,500 |
| 10:31 AM | $146.91 | Up $0.10 | $146.93 | $146.75 | 7,500 |
| 10:30 AM | $146.81 | Down $ -0.19 | $147.09 | $146.81 | 1,600 |
| 10:29 AM | $147.00 | Up $0.02 | $147.09 | $146.90 | 800 |
| 10:28 AM | $146.98 | Down $ -0.09 | $147.06 | $146.98 | 700 |
| 10:27 AM | $147.07 | Down $ -0.11 | $147.14 | $147.00 | 1,200 |
| 10:26 AM | $147.18 | Down $ -0.01 | $147.29 | $147.18 | 700 |
| 10:25 AM | $147.19 | Down $ -0.10 | $147.37 | $147.19 | 800 |
| 10:24 AM | $147.29 | Down $ -0.19 | $147.39 | $147.29 | 600 |
| 10:23 AM | $147.48 | Up $0.20 | $147.49 | $147.23 | 2,300 |
| 10:22 AM | $147.28 | Down $ -0.16 | $147.35 | $147.20 | 1,100 |
| 10:21 AM | $147.44 | Up $0.13 | $147.44 | $147.34 | 800 |
| 10:20 AM | $147.30 | Down $ -0.17 | $147.34 | $147.26 | 900 |
| 10:19 AM | $147.47 | Up $0.06 | $147.47 | $147.45 | 200 |
| 10:18 AM | $147.41 | Down $ -0.17 | $147.55 | $147.33 | 1,700 |
| 10:17 AM | $147.58 | Down $ -0.05 | $147.66 | $147.58 | 400 |
| 10:16 AM | $147.63 | Up $0.11 | $147.75 | $147.57 | 4,400 |
| 10:15 AM | $147.52 | Up $0.12 | $147.56 | $147.39 | 900 |
| 10:14 AM | $147.40 | Up $0.01 | $147.51 | $147.37 | 6,100 |
| 10:13 AM | $147.39 | Down $ -0.16 | $147.54 | $147.32 | 2,100 |
| 10:12 AM | $147.55 | Up $0.03 | $147.55 | $147.42 | 1,500 |
| 10:11 AM | $147.52 | Up $0.22 | $147.52 | $147.21 | 2,000 |
| 10:10 AM | $147.30 | Down $ -0.22 | $147.54 | $147.23 | 3,100 |
| 10:09 AM | $147.52 | Up $0.04 | $147.52 | $147.39 | 4,700 |
| 10:08 AM | $147.48 | Up $0.20 | $147.57 | $147.32 | 6,600 |
| 10:07 AM | $147.28 | Down $ -0.04 | $147.29 | $147.17 | 1,600 |
| 10:06 AM | $147.32 | Up $0.17 | $147.32 | $147.10 | 1,200 |
| 10:05 AM | $147.15 | Down $ -0.14 | $147.28 | $147.04 | 2,200 |
| 10:04 AM | $147.29 | Down $ -0.26 | $147.42 | $147.29 | 1,800 |
| 10:03 AM | $147.55 | Up $0.33 | $147.55 | $147.25 | 1,700 |
| 10:02 AM | $147.22 | Up $0.52 | $147.22 | $146.83 | 2,100 |
| 10:01 AM | $146.70 | Up $0.17 | $146.82 | $146.45 | 2,700 |
| 10:00 AM | $146.53 | Up $0.08 | $146.59 | $146.30 | 2,500 |
| 09:59 AM | $146.45 | Down $ -0.18 | $146.51 | $146.28 | 1,100 |
| 09:58 AM | $146.63 | Down $ -0.15 | $146.79 | $146.43 | 5,100 |
| 09:57 AM | $146.78 | Down $ -0.59 | $147.40 | $146.78 | 4,100 |
| 09:56 AM | $147.37 | Down $ -0.13 | $147.56 | $147.37 | 400 |
| 09:55 AM | $147.50 | Up $0.37 | $147.50 | $147.26 | 1,500 |
| 09:54 AM | $147.13 | Up $0.13 | $147.14 | $146.87 | 2,600 |
| 09:53 AM | $147.00 | Down $ -0.34 | $147.34 | $147.00 | 6,700 |
| 09:52 AM | $147.34 | Down $ -0.20 | $147.58 | $147.34 | 4,200 |
| 09:51 AM | $147.54 | Up $0.14 | $147.54 | $147.44 | 1,400 |
| 09:50 AM | $147.40 | Up $0.05 | $147.40 | $147.10 | 3,400 |
| 09:49 AM | $147.35 | Up $0.26 | $147.35 | $147.17 | 1,000 |
| 09:48 AM | $147.09 | Down $ -0.14 | $147.17 | $146.94 | 9,600 |
| 09:47 AM | $147.23 | Down $ -0.44 | $147.54 | $147.14 | 3,800 |
| 09:46 AM | $147.67 | Up $0.06 | $147.73 | $147.67 | 1,400 |
| 09:45 AM | $147.61 | Down $ -0.21 | $147.72 | $147.58 | 500 |
| 09:44 AM | $147.82 | Up $0.14 | $147.94 | $147.79 | 900 |
| 09:43 AM | $147.68 | Down $ -0.19 | $147.97 | $147.68 | 600 |
| 09:42 AM | $147.87 | Up $0.36 | $148.00 | $147.53 | 3,000 |
| 09:41 AM | $147.51 | Down $ -0.49 | $147.76 | $147.51 | 500 |
| 09:40 AM | $148.00 | Up $0.23 | $148.01 | $147.72 | 2,900 |
| 09:39 AM | $147.77 | Up $0.14 | $147.77 | $147.33 | 2,400 |
| 09:38 AM | $147.63 | Up $0.13 | $147.63 | $147.41 | 2,500 |
| 09:37 AM | $147.50 | Down $ -0.37 | $147.80 | $147.38 | 18,400 |
| 09:36 AM | $147.87 | Down $ -0.32 | $147.97 | $147.71 | 4,400 |
| 09:35 AM | $148.19 | Up $0.11 | $148.28 | $147.97 | 2,200 |
| 09:34 AM | $148.08 | Up $0.45 | $148.08 | $147.64 | 2,800 |
| 09:33 AM | $147.63 | Up $0.28 | $147.64 | $147.30 | 3,000 |
| 09:32 AM | $147.35 | Down $ -0.59 | $147.97 | $147.35 | 5,000 |
| 09:31 AM | $147.94 | Down $ -0.33 | $148.51 | $147.72 | 5,400 |
| 09:30 AM | $148.27 | Up $1.80 | $148.85 | $147.92 | 16,000 |
| Previous close | $146.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/01/2025 | $146.47 | $143.10 | $146.60 | $142.77 | 1,284,100 |
| 10/01/2025 | $149.72 | $147.06 | $149.99 | $147.00 | 1,516,000 |
| 09/01/2025 | $155.45 | $154.43 | $156.10 | $154.24 | 222,200 |
| 08/01/2025 | $154.88 | $152.93 | $154.98 | $151.60 | 1,495,100 |
| 07/01/2025 | $153.36 | $154.84 | $155.60 | $152.38 | 1,382,600 |
| 06/01/2025 | $163.67 | $161.89 | $163.84 | $161.85 | 1,063,500 |
| 03/01/2025 | $157.87 | $156.42 | $157.99 | $155.70 | 1,003,700 |
| 02/01/2025 | $154.91 | $155.26 | $155.32 | $152.22 | 828,200 |
| 31/12/2024 | $152.99 | $154.46 | $154.48 | $151.69 | 773,100 |
| 30/12/2024 | $153.20 | $153.27 | $153.90 | $152.77 | 874,600 |
| 27/12/2024 | $156.03 | $154.49 | $156.70 | $154.35 | 1,083,000 |
| 24/12/2024 | $159.50 | $157.89 | $159.50 | $157.77 | 194,200 |
| 23/12/2024 | $157.05 | $158.31 | $158.33 | $156.12 | 1,447,200 |
| 20/12/2024 | $156.72 | $157.03 | $157.85 | $155.08 | 2,302,500 |
| 19/12/2024 | $154.09 | $153.74 | $155.28 | $151.86 | 1,721,800 |
| 18/12/2024 | $158.36 | $169.21 | $170.30 | $158.12 | 2,380,000 |
| 17/12/2024 | $170.88 | $169.13 | $171.54 | $168.47 | 1,104,700 |
| 16/12/2024 | $165.32 | $165.40 | $166.16 | $164.72 | 1,058,500 |
| 13/12/2024 | $163.22 | $163.10 | $163.71 | $162.13 | 1,078,900 |
| 12/12/2024 | $164.17 | $165.97 | $166.34 | $163.65 | 1,425,200 |
| 11/12/2024 | $166.31 | $163.70 | $166.93 | $163.65 | 1,374,300 |
| 10/12/2024 | $160.81 | $162.70 | $162.87 | $159.68 | 2,330,600 |
| 09/12/2024 | $163.42 | $163.58 | $164.17 | $162.79 | 1,158,200 |
| 06/12/2024 | $167.55 | $168.18 | $169.54 | $167.50 | 1,016,400 |
| 05/12/2024 | $160.08 | $160.00 | $161.91 | $159.91 | 1,838,300 |
| 04/12/2024 | $159.63 | $160.94 | $161.35 | $158.36 | 1,992,200 |
| 03/12/2024 | $157.47 | $156.74 | $157.85 | $156.23 | 1,973,000 |
| 02/12/2024 | $158.67 | $157.55 | $159.57 | $157.25 | 3,234,700 |
| 29/11/2024 | $161.84 | $161.62 | $162.99 | $161.37 | 2,078,500 |
| 28/11/2024 | $158.27 | $158.17 | $158.86 | $158.13 | 239,000 |
Graphs are not available, please refer to the detailed table