Find a quote
SHOPIFY INC
95.62 Up 0.70 (0.73 %)
Delayed : 2024/04/17 16:00:01
- Previous close $94.92
- Opening $95.77
- Price Bid $95.52
- Price Ask $95.52
- Size Bid 1
- Size Ask 8
- Today High $97.95
- Today Low $95.20
- 52 Weeks High $123.20
- 52 Weeks Low $62.80
- Volume 3,445,326
Fundamentals
- P/E Ratio : 704.37
- Earnings/Share : 12.93
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 123,334.32
- Shares Out (M) : 1,287.19
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $95.62 | Up $0.00 | $95.62 | $95.62 | 1,776,900 |
| 03:59 PM | $95.62 | Down $ -0.10 | $95.73 | $95.60 | 27,500 |
| 03:58 PM | $95.72 | Up $0.00 | $95.75 | $95.71 | 12,400 |
| 03:57 PM | $95.72 | Down $ -0.09 | $95.82 | $95.71 | 15,200 |
| 03:56 PM | $95.82 | Up $0.02 | $95.84 | $95.80 | 8,100 |
| 03:55 PM | $95.80 | Down $ -0.17 | $95.98 | $95.80 | 20,100 |
| 03:54 PM | $95.97 | Up $0.06 | $96.01 | $95.90 | 10,100 |
| 03:53 PM | $95.91 | Up $0.03 | $95.96 | $95.88 | 8,000 |
| 03:52 PM | $95.88 | Up $0.05 | $95.96 | $95.81 | 8,300 |
| 03:51 PM | $95.83 | Down $ -0.09 | $95.91 | $95.77 | 10,100 |
| 03:50 PM | $95.92 | Down $ -0.30 | $96.17 | $95.90 | 12,900 |
| 03:49 PM | $96.22 | Up $0.00 | $96.29 | $96.18 | 7,700 |
| 03:48 PM | $96.22 | Up $0.06 | $96.27 | $96.14 | 6,800 |
| 03:47 PM | $96.16 | Up $0.08 | $96.18 | $96.07 | 5,800 |
| 03:46 PM | $96.08 | Up $0.07 | $96.08 | $95.98 | 4,800 |
| 03:45 PM | $96.01 | Up $0.01 | $96.05 | $95.93 | 4,800 |
| 03:44 PM | $96.00 | Down $ -0.03 | $96.08 | $95.97 | 6,100 |
| 03:43 PM | $96.03 | Up $0.02 | $96.05 | $95.96 | 3,500 |
| 03:42 PM | $96.01 | Up $0.06 | $96.04 | $95.94 | 1,700 |
| 03:41 PM | $95.95 | Up $0.13 | $96.00 | $95.80 | 5,800 |
| 03:40 PM | $95.82 | Down $ -0.09 | $95.92 | $95.79 | 3,100 |
| 03:39 PM | $95.91 | Down $ -0.01 | $95.99 | $95.85 | 3,700 |
| 03:38 PM | $95.92 | Down $ -0.15 | $96.09 | $95.86 | 6,200 |
| 03:37 PM | $96.07 | Down $ -0.10 | $96.17 | $96.06 | 3,200 |
| 03:36 PM | $96.17 | Up $0.01 | $96.17 | $96.13 | 1,900 |
| 03:35 PM | $96.16 | Down $ -0.04 | $96.19 | $96.13 | 1,900 |
| 03:34 PM | $96.20 | Up $0.04 | $96.25 | $96.19 | 4,700 |
| 03:33 PM | $96.16 | Up $0.10 | $96.23 | $96.04 | 2,100 |
| 03:32 PM | $96.06 | Down $ -0.09 | $96.15 | $96.03 | 2,500 |
| 03:31 PM | $96.15 | Down $ -0.01 | $96.18 | $96.09 | 2,300 |
| 03:30 PM | $96.16 | Up $0.19 | $96.16 | $95.96 | 4,800 |
| 03:29 PM | $95.97 | Down $ -0.09 | $96.05 | $95.97 | 10,300 |
| 03:28 PM | $96.06 | Down $ -0.01 | $96.11 | $96.04 | 7,100 |
| 03:27 PM | $96.07 | Down $ -0.09 | $96.17 | $96.06 | 3,900 |
| 03:26 PM | $96.16 | Down $ -0.02 | $96.22 | $96.16 | 1,000 |
| 03:25 PM | $96.18 | Up $0.01 | $96.18 | $96.12 | 2,000 |
| 03:24 PM | $96.17 | Down $ -0.12 | $96.26 | $96.17 | 1,400 |
| 03:23 PM | $96.29 | Up $0.11 | $96.29 | $96.19 | 1,000 |
| 03:22 PM | $96.18 | Down $ -0.05 | $96.20 | $96.16 | 1,800 |
| 03:21 PM | $96.23 | Down $ -0.20 | $96.40 | $96.23 | 1,100 |
| 03:20 PM | $96.43 | Up $0.15 | $96.45 | $96.40 | 1,600 |
| 03:19 PM | $96.28 | Down $ -0.06 | $96.31 | $96.27 | 1,000 |
| 03:18 PM | $96.34 | Down $ -0.03 | $96.36 | $96.34 | 400 |
| 03:17 PM | $96.37 | Up $0.08 | $96.41 | $96.29 | 1,600 |
| 03:16 PM | $96.29 | Up $0.08 | $96.29 | $96.22 | 700 |
| 03:15 PM | $96.21 | Up $0.03 | $96.25 | $96.20 | 900 |
| 03:14 PM | $96.18 | Down $ -0.05 | $96.25 | $96.18 | 600 |
| 03:13 PM | $96.23 | Up $0.03 | $96.24 | $96.22 | 1,000 |
| 03:12 PM | $96.20 | Up $0.03 | $96.25 | $96.15 | 4,000 |
| 03:11 PM | $96.17 | Down $ -0.11 | $96.24 | $96.15 | 5,700 |
| 03:10 PM | $96.28 | Up $0.03 | $96.31 | $96.25 | 2,200 |
| 03:09 PM | $96.25 | Up $0.00 | $96.25 | $96.24 | 300 |
| 03:08 PM | $96.25 | Down $ -0.03 | $96.26 | $96.19 | 1,500 |
| 03:07 PM | $96.28 | Up $0.06 | $96.28 | $96.23 | 1,800 |
| 03:06 PM | $96.22 | Down $ -0.04 | $96.24 | $96.17 | 16,300 |
| 03:05 PM | $96.26 | Down $ -0.05 | $96.34 | $96.24 | 8,900 |
| 03:04 PM | $96.31 | Down $ -0.08 | $96.41 | $96.30 | 6,600 |
| 03:03 PM | $96.39 | Up $0.08 | $96.39 | $96.29 | 1,900 |
| 03:02 PM | $96.31 | Up $0.06 | $96.32 | $96.24 | 1,500 |
| 03:01 PM | $96.25 | Down $ -0.12 | $96.36 | $96.25 | 16,900 |
| 03:00 PM | $96.37 | Down $ -0.06 | $96.40 | $96.36 | 1,500 |
| 02:59 PM | $96.43 | Down $ -0.04 | $96.46 | $96.35 | 1,900 |
| 02:58 PM | $96.47 | Up $0.00 | $96.47 | $96.43 | 900 |
| 02:57 PM | $96.47 | Down $ -0.04 | $96.48 | $96.40 | 1,000 |
| 02:56 PM | $96.51 | Up $0.14 | $96.51 | $96.39 | 1,000 |
| 02:55 PM | $96.37 | Down $ -0.08 | $96.47 | $96.28 | 4,100 |
| 02:54 PM | $96.45 | Down $ -0.02 | $96.46 | $96.33 | 5,200 |
| 02:53 PM | $96.47 | Down $ -0.04 | $96.54 | $96.45 | 4,500 |
| 02:52 PM | $96.51 | Down $ -0.08 | $96.60 | $96.43 | 3,600 |
| 02:51 PM | $96.59 | Down $ -0.08 | $96.68 | $96.59 | 3,800 |
| 02:50 PM | $96.67 | Up $0.03 | $96.69 | $96.65 | 2,100 |
| 02:49 PM | $96.64 | Down $ -0.06 | $96.69 | $96.59 | 2,600 |
| 02:48 PM | $96.70 | Down $ -0.04 | $96.77 | $96.70 | 1,900 |
| 02:47 PM | $96.74 | Down $ -0.10 | $96.88 | $96.73 | 1,900 |
| 02:46 PM | $96.84 | Down $ -0.10 | $96.93 | $96.83 | 1,800 |
| 02:45 PM | $96.94 | Up $0.07 | $96.97 | $96.89 | 2,500 |
| 02:44 PM | $96.87 | Up $0.03 | $96.90 | $96.71 | 3,800 |
| 02:43 PM | $96.84 | Down $ -0.02 | $96.85 | $96.78 | 2,200 |
| 02:42 PM | $96.86 | Up $0.27 | $96.86 | $96.57 | 8,000 |
| 02:41 PM | $96.59 | Up $0.09 | $96.60 | $96.53 | 2,100 |
| 02:40 PM | $96.50 | Up $0.08 | $96.50 | $96.42 | 400 |
| 02:39 PM | $96.42 | Down $ -0.03 | $96.48 | $96.42 | 1,000 |
| 02:38 PM | $96.45 | Up $0.01 | $96.53 | $96.45 | 2,400 |
| 02:37 PM | $96.44 | Up $0.02 | $96.44 | $96.41 | 1,000 |
| 02:36 PM | $96.42 | Up $0.05 | $96.49 | $96.40 | 600 |
| 02:35 PM | $96.37 | Down $ -0.14 | $96.50 | $96.37 | 3,900 |
| 02:34 PM | $96.51 | Down $ -0.03 | $96.52 | $96.51 | 200 |
| 02:33 PM | $96.54 | Down $ -0.03 | $96.58 | $96.52 | 1,100 |
| 02:32 PM | $96.57 | Up $0.00 | $96.62 | $96.54 | 2,000 |
| 02:31 PM | $96.57 | Up $0.03 | $96.61 | $96.55 | 1,100 |
| 02:30 PM | $96.54 | Down $ -0.02 | $96.58 | $96.51 | 2,100 |
| 02:29 PM | $96.56 | Down $ -0.15 | $96.68 | $96.55 | 900 |
| 02:28 PM | $96.71 | Up $0.06 | $96.71 | $96.65 | 700 |
| 02:27 PM | $96.65 | Up $0.05 | $96.67 | $96.63 | 1,400 |
| 02:26 PM | $96.60 | Down $ -0.01 | $96.65 | $96.60 | 1,400 |
| 02:25 PM | $96.61 | Down $ -0.01 | $96.62 | $96.58 | 1,300 |
| 02:24 PM | $96.62 | Up $0.06 | $96.62 | $96.56 | 1,000 |
| 02:23 PM | $96.56 | Down $ -0.07 | $96.59 | $96.54 | 1,200 |
| 02:22 PM | $96.63 | Up $0.05 | $96.63 | $96.57 | 1,600 |
| 02:21 PM | $96.58 | Up $0.05 | $96.58 | $96.49 | 3,400 |
| 02:20 PM | $96.53 | Up $0.00 | $96.57 | $96.53 | 1,600 |
| 02:19 PM | $96.53 | Up $0.02 | $96.55 | $96.49 | 2,400 |
| 02:18 PM | $96.51 | Up $0.14 | $96.51 | $96.38 | 3,600 |
| 02:17 PM | $96.37 | Up $0.06 | $96.37 | $96.28 | 2,100 |
| 02:16 PM | $96.31 | Up $0.08 | $96.31 | $96.21 | 8,300 |
| 02:15 PM | $96.23 | Down $ -0.07 | $96.25 | $96.22 | 400 |
| 02:14 PM | $96.30 | Down $ -0.04 | $96.35 | $96.27 | 2,500 |
| 02:13 PM | $96.34 | Up $0.12 | $96.34 | $96.27 | 900 |
| 02:12 PM | $96.22 | Up $0.00 | $96.29 | $96.22 | 800 |
| 02:11 PM | $96.22 | Down $ -0.10 | $96.32 | $96.19 | 2,800 |
| 02:10 PM | $96.32 | Down $ -0.12 | $96.41 | $96.31 | 2,800 |
| 02:09 PM | $96.44 | Up $0.00 | $96.50 | $96.43 | 2,300 |
| 02:08 PM | $96.44 | Down $ -0.09 | $96.60 | $96.44 | 6,400 |
| 02:07 PM | $96.53 | Up $0.05 | $96.56 | $96.48 | 2,600 |
| 02:06 PM | $96.48 | Up $0.04 | $96.48 | $96.42 | 2,300 |
| 02:05 PM | $96.44 | Down $ -0.09 | $96.50 | $96.44 | 1,100 |
| 02:04 PM | $96.53 | Up $0.06 | $96.53 | $96.45 | 1,200 |
| 02:03 PM | $96.47 | Up $0.04 | $96.51 | $96.44 | 2,100 |
| 02:02 PM | $96.43 | Down $ -0.07 | $96.52 | $96.43 | 1,700 |
| 02:01 PM | $96.50 | Up $0.07 | $96.50 | $96.46 | 1,000 |
| 02:00 PM | $96.43 | Down $ -0.14 | $96.54 | $96.41 | 800 |
| 01:59 PM | $96.57 | Up $0.05 | $96.58 | $96.51 | 1,400 |
| 01:58 PM | $96.52 | Down $ -0.06 | $96.55 | $96.52 | 500 |
| 01:57 PM | $96.58 | Up $0.00 | $96.59 | $96.54 | 5,300 |
| 01:56 PM | $96.58 | Up $0.02 | $96.58 | $96.52 | 700 |
| 01:55 PM | $96.56 | Up $0.09 | $96.56 | $96.51 | 800 |
| 01:54 PM | $96.47 | Up $0.10 | $96.48 | $96.38 | 1,400 |
| 01:53 PM | $96.37 | Up $0.06 | $96.37 | $96.33 | 800 |
| 01:52 PM | $96.31 | Down $ -0.11 | $96.41 | $96.26 | 1,200 |
| 01:51 PM | $96.42 | Down $ -0.08 | $96.45 | $96.40 | 600 |
| 01:50 PM | $96.50 | Up $0.10 | $96.52 | $96.42 | 2,500 |
| 01:49 PM | $96.40 | Up $0.02 | $96.41 | $96.31 | 1,100 |
| 01:48 PM | $96.38 | Down $ -0.01 | $96.38 | $96.33 | 800 |
| 01:47 PM | $96.39 | Up $0.03 | $96.43 | $96.39 | 2,300 |
| 01:46 PM | $96.36 | Down $ -0.04 | $96.39 | $96.31 | 3,700 |
| 01:45 PM | $96.40 | Down $ -0.09 | $96.47 | $96.39 | 1,300 |
| 01:44 PM | $96.49 | Up $0.05 | $96.51 | $96.46 | 2,800 |
| 01:43 PM | $96.44 | Up $0.01 | $96.45 | $96.37 | 4,200 |
| 01:42 PM | $96.43 | Down $ -0.11 | $96.51 | $96.40 | 2,200 |
| 01:41 PM | $96.54 | Down $ -0.13 | $96.65 | $96.54 | 400 |
| 01:40 PM | $96.67 | Up $0.02 | $96.70 | $96.64 | 3,600 |
| 01:39 PM | $96.65 | Down $ -0.01 | $96.66 | $96.61 | 3,500 |
| 01:38 PM | $96.66 | Up $0.01 | $96.70 | $96.63 | 3,100 |
| 01:37 PM | $96.65 | Up $0.10 | $96.65 | $96.56 | 6,000 |
| 01:36 PM | $96.55 | Up $0.03 | $96.56 | $96.48 | 4,400 |
| 01:35 PM | $96.52 | Up $0.05 | $96.53 | $96.47 | 2,100 |
| 01:34 PM | $96.47 | Up $0.00 | $96.49 | $96.41 | 4,100 |
| 01:33 PM | $96.47 | Up $0.01 | $96.49 | $96.44 | 2,700 |
| 01:32 PM | $96.46 | Up $0.07 | $96.49 | $96.39 | 2,700 |
| 01:31 PM | $96.39 | Down $ -0.17 | $96.53 | $96.39 | 1,000 |
| 01:30 PM | $96.56 | Up $0.14 | $96.56 | $96.45 | 1,600 |
| 01:29 PM | $96.42 | Down $ -0.03 | $96.46 | $96.38 | 1,200 |
| 01:28 PM | $96.45 | Up $0.05 | $96.47 | $96.42 | 800 |
| 01:27 PM | $96.40 | Up $0.06 | $96.40 | $96.37 | 700 |
| 01:26 PM | $96.34 | Up $0.10 | $96.36 | $96.26 | 1,600 |
| 01:25 PM | $96.24 | Down $ -0.06 | $96.38 | $96.24 | 6,300 |
| 01:24 PM | $96.30 | Down $ -0.10 | $96.35 | $96.30 | 3,200 |
| 01:23 PM | $96.40 | Down $ -0.02 | $96.41 | $96.38 | 2,000 |
| 01:22 PM | $96.42 | Up $0.00 | $96.44 | $96.38 | 900 |
| 01:21 PM | $96.42 | Down $ -0.18 | $96.63 | $96.42 | 1,100 |
| 01:20 PM | $96.60 | Up $0.00 | $96.62 | $96.58 | 1,400 |
| 01:19 PM | $96.60 | Up $0.09 | $96.60 | $96.57 | 500 |
| 01:18 PM | $96.51 | Up $0.03 | $96.51 | $96.45 | 900 |
| 01:17 PM | $96.48 | Down $ -0.10 | $96.58 | $96.48 | 1,200 |
| 01:16 PM | $96.58 | Up $0.10 | $96.60 | $96.51 | 2,100 |
| 01:15 PM | $96.48 | Up $0.10 | $96.48 | $96.42 | 1,400 |
| 01:14 PM | $96.38 | Up $0.08 | $96.40 | $96.31 | 1,800 |
| 01:13 PM | $96.30 | Down $ -0.14 | $96.39 | $96.30 | 1,100 |
| 01:12 PM | $96.44 | Up $0.08 | $96.50 | $96.33 | 2,500 |
| 01:11 PM | $96.36 | Down $ -0.27 | $96.63 | $96.36 | 2,400 |
| 01:10 PM | $96.63 | Up $0.08 | $96.65 | $96.50 | 4,800 |
| 01:09 PM | $96.55 | Down $ -0.01 | $96.55 | $96.49 | 1,700 |
| 01:08 PM | $96.56 | Down $ -0.01 | $96.60 | $96.51 | 5,300 |
| 01:07 PM | $96.57 | Up $0.19 | $96.57 | $96.43 | 5,800 |
| 01:06 PM | $96.38 | Up $0.09 | $96.38 | $96.25 | 1,600 |
| 01:05 PM | $96.29 | Down $ -0.04 | $96.32 | $96.27 | 1,700 |
| 01:04 PM | $96.33 | Up $0.13 | $96.33 | $96.21 | 2,500 |
| 01:03 PM | $96.20 | Up $0.13 | $96.20 | $96.07 | 2,500 |
| 01:02 PM | $96.07 | Down $ -0.14 | $96.25 | $96.07 | 4,400 |
| 01:01 PM | $96.21 | Up $0.08 | $96.21 | $96.02 | 3,500 |
| 01:00 PM | $96.13 | Up $0.04 | $96.13 | $96.04 | 2,900 |
| 12:59 PM | $96.09 | Down $ -0.05 | $96.17 | $96.09 | 1,800 |
| 12:58 PM | $96.14 | Up $0.08 | $96.14 | $95.96 | 21,500 |
| 12:57 PM | $96.06 | Down $ -0.04 | $96.11 | $96.01 | 2,000 |
| 12:56 PM | $96.10 | Up $0.03 | $96.12 | $96.07 | 1,300 |
| 12:55 PM | $96.07 | Down $ -0.08 | $96.12 | $96.01 | 4,600 |
| 12:54 PM | $96.15 | Up $0.01 | $96.15 | $96.11 | 900 |
| 12:53 PM | $96.14 | Down $ -0.03 | $96.14 | $96.13 | 600 |
| 12:52 PM | $96.17 | Down $ -0.08 | $96.20 | $96.07 | 2,100 |
| 12:51 PM | $96.25 | Down $ -0.03 | $96.27 | $96.25 | 700 |
| 12:50 PM | $96.28 | Down $ -0.01 | $96.41 | $96.28 | 3,000 |
| 12:49 PM | $96.29 | Up $0.19 | $96.29 | $96.14 | 2,600 |
| 12:48 PM | $96.10 | Down $ -0.01 | $96.11 | $96.07 | 2,400 |
| 12:47 PM | $96.11 | Up $0.04 | $96.15 | $96.05 | 1,200 |
| 12:46 PM | $96.07 | Down $ -0.18 | $96.29 | $96.02 | 4,400 |
| 12:45 PM | $96.25 | Up $0.06 | $96.28 | $96.20 | 1,100 |
| 12:44 PM | $96.19 | Down $ -0.01 | $96.21 | $96.18 | 800 |
| 12:43 PM | $96.20 | Down $ -0.26 | $96.46 | $96.20 | 2,700 |
| 12:42 PM | $96.46 | Down $ -0.14 | $96.61 | $96.40 | 4,500 |
| 12:41 PM | $96.60 | Up $0.01 | $96.70 | $96.60 | 5,100 |
| 12:40 PM | $96.59 | Up $0.04 | $96.62 | $96.54 | 1,700 |
| 12:39 PM | $96.55 | Down $ -0.01 | $96.66 | $96.55 | 3,200 |
| 12:38 PM | $96.56 | Up $0.02 | $96.64 | $96.53 | 2,500 |
| 12:37 PM | $96.54 | Up $0.09 | $96.54 | $96.51 | 300 |
| 12:36 PM | $96.45 | Down $ -0.08 | $96.59 | $96.44 | 2,300 |
| 12:35 PM | $96.53 | Down $ -0.11 | $96.69 | $96.53 | 900 |
| 12:34 PM | $96.64 | Up $0.04 | $96.70 | $96.57 | 2,100 |
| 12:33 PM | $96.60 | Up $0.04 | $96.60 | $96.42 | 4,100 |
| 12:32 PM | $96.56 | Up $0.10 | $96.56 | $96.47 | 2,700 |
| 12:31 PM | $96.46 | Down $ -0.10 | $96.48 | $96.45 | 1,200 |
| 12:30 PM | $96.56 | Down $ -0.13 | $96.63 | $96.56 | 1,300 |
| 12:29 PM | $96.69 | Up $0.01 | $96.71 | $96.69 | 500 |
| 12:28 PM | $96.68 | Up $0.01 | $96.68 | $96.57 | 2,400 |
| 12:27 PM | $96.67 | Up $0.03 | $96.67 | $96.64 | 700 |
| 12:26 PM | $96.64 | Down $ -0.07 | $96.74 | $96.64 | 1,200 |
| 12:25 PM | $96.71 | Up $0.15 | $96.75 | $96.56 | 3,600 |
| 12:24 PM | $96.56 | Down $ -0.01 | $96.65 | $96.54 | 2,200 |
| 12:23 PM | $96.57 | Down $ -0.07 | $96.63 | $96.55 | 1,100 |
| 12:22 PM | $96.64 | Down $ -0.25 | $96.83 | $96.64 | 3,300 |
| 12:21 PM | $96.89 | Up $0.14 | $96.92 | $96.77 | 1,600 |
| 12:20 PM | $96.75 | Up $0.02 | $96.78 | $96.69 | 1,700 |
| 12:19 PM | $96.73 | Down $ -0.02 | $96.77 | $96.71 | 600 |
| 12:18 PM | $96.75 | Down $ -0.03 | $96.76 | $96.75 | 500 |
| 12:17 PM | $96.78 | Down $ -0.07 | $96.81 | $96.74 | 800 |
| 12:16 PM | $96.85 | Up $0.10 | $96.89 | $96.75 | 2,100 |
| 12:15 PM | $96.75 | Down $ -0.02 | $96.87 | $96.75 | 1,400 |
| 12:14 PM | $96.77 | Down $ -0.06 | $96.92 | $96.77 | 1,000 |
| 12:13 PM | $96.83 | Up $0.01 | $96.93 | $96.83 | 900 |
| 12:12 PM | $96.82 | Down $ -0.04 | $96.90 | $96.79 | 15,800 |
| 12:11 PM | $96.86 | Up $0.06 | $96.92 | $96.80 | 2,000 |
| 12:10 PM | $96.80 | Up $0.36 | $96.80 | $96.49 | 1,500 |
| 12:09 PM | $96.44 | Up $0.06 | $96.47 | $96.35 | 1,100 |
| 12:08 PM | $96.38 | Down $ -0.07 | $96.45 | $96.30 | 3,300 |
| 12:07 PM | $96.45 | Down $ -0.01 | $96.55 | $96.45 | 1,900 |
| 12:06 PM | $96.46 | Up $0.02 | $96.46 | $96.36 | 2,300 |
| 12:05 PM | $96.44 | Down $ -0.14 | $96.57 | $96.44 | 2,500 |
| 12:04 PM | $96.58 | Down $ -0.19 | $96.68 | $96.58 | 3,800 |
| 12:03 PM | $96.77 | Down $ -0.03 | $96.77 | $96.68 | 1,100 |
| 12:02 PM | $96.80 | Down $ -0.14 | $96.94 | $96.80 | 3,600 |
| 12:01 PM | $96.94 | Down $ -0.09 | $97.00 | $96.93 | 4,400 |
| 12:00 PM | $97.03 | Up $0.11 | $97.03 | $96.94 | 900 |
| 11:59 AM | $96.92 | Down $ -0.22 | $97.12 | $96.92 | 2,500 |
| 11:58 AM | $97.14 | Up $0.11 | $97.17 | $97.01 | 4,600 |
| 11:57 AM | $97.03 | Up $0.12 | $97.03 | $96.88 | 1,900 |
| 11:56 AM | $96.91 | Down $ -0.04 | $96.93 | $96.88 | 600 |
| 11:55 AM | $96.95 | Down $ -0.01 | $97.00 | $96.86 | 2,700 |
| 11:54 AM | $96.96 | Up $0.09 | $97.04 | $96.89 | 2,400 |
| 11:53 AM | $96.87 | Up $0.00 | $96.95 | $96.86 | 2,000 |
| 11:52 AM | $96.87 | Up $0.03 | $96.87 | $96.79 | 1,300 |
| 11:51 AM | $96.84 | Down $ -0.02 | $96.94 | $96.84 | 1,200 |
| 11:50 AM | $96.86 | Up $0.16 | $96.86 | $96.67 | 2,300 |
| 11:49 AM | $96.70 | Up $0.08 | $96.70 | $96.57 | 1,800 |
| 11:48 AM | $96.62 | Down $ -0.18 | $96.79 | $96.62 | 1,500 |
| 11:47 AM | $96.80 | Down $ -0.10 | $96.92 | $96.80 | 1,000 |
| 11:46 AM | $96.90 | Up $0.14 | $96.90 | $96.77 | 1,900 |
| 11:45 AM | $96.76 | Down $ -0.03 | $96.88 | $96.76 | 5,000 |
| 11:44 AM | $96.79 | Down $ -0.07 | $96.92 | $96.74 | 2,800 |
| 11:43 AM | $96.86 | Up $0.15 | $96.86 | $96.66 | 2,600 |
| 11:42 AM | $96.71 | Up $0.04 | $96.71 | $96.61 | 1,300 |
| 11:41 AM | $96.67 | Up $0.01 | $96.67 | $96.58 | 3,100 |
| 11:40 AM | $96.66 | Up $0.07 | $96.68 | $96.60 | 1,300 |
| 11:39 AM | $96.59 | Down $ -0.20 | $96.79 | $96.59 | 1,500 |
| 11:38 AM | $96.79 | Up $0.13 | $96.81 | $96.65 | 2,000 |
| 11:37 AM | $96.66 | Up $0.04 | $96.68 | $96.60 | 1,200 |
| 11:36 AM | $96.62 | Down $ -0.01 | $96.63 | $96.57 | 6,900 |
| 11:35 AM | $96.63 | Down $ -0.04 | $96.70 | $96.58 | 3,100 |
| 11:34 AM | $96.67 | Up $0.01 | $96.77 | $96.55 | 9,900 |
| 11:33 AM | $96.66 | Up $0.05 | $96.72 | $96.59 | 4,100 |
| 11:32 AM | $96.61 | Up $0.10 | $96.66 | $96.46 | 4,600 |
| 11:31 AM | $96.51 | Up $0.04 | $96.58 | $96.48 | 4,700 |
| 11:30 AM | $96.47 | Down $ -0.26 | $96.71 | $96.46 | 13,500 |
| 11:29 AM | $96.73 | Down $ -0.22 | $96.93 | $96.70 | 8,400 |
| 11:28 AM | $96.95 | Down $ -0.19 | $97.09 | $96.95 | 9,800 |
| 11:27 AM | $97.14 | Up $0.05 | $97.14 | $97.09 | 800 |
| 11:26 AM | $97.09 | Up $0.01 | $97.21 | $97.03 | 4,300 |
| 11:25 AM | $97.08 | Down $ -0.06 | $97.12 | $97.04 | 1,600 |
| 11:24 AM | $97.14 | Down $ -0.20 | $97.31 | $97.13 | 4,200 |
| 11:23 AM | $97.34 | Down $ -0.04 | $97.46 | $97.33 | 2,700 |
| 11:22 AM | $97.38 | Up $0.06 | $97.41 | $97.37 | 500 |
| 11:21 AM | $97.32 | Down $ -0.15 | $97.53 | $97.32 | 1,800 |
| 11:20 AM | $97.47 | Up $0.09 | $97.47 | $97.38 | 800 |
| 11:19 AM | $97.38 | Down $ -0.15 | $97.58 | $97.30 | 3,800 |
| 11:18 AM | $97.53 | Down $ -0.03 | $97.57 | $97.46 | 1,500 |
| 11:17 AM | $97.56 | Up $0.01 | $97.59 | $97.48 | 4,800 |
| 11:16 AM | $97.55 | Down $ -0.06 | $97.67 | $97.55 | 900 |
| 11:15 AM | $97.61 | Up $0.04 | $97.73 | $97.58 | 4,700 |
| 11:14 AM | $97.57 | Down $ -0.10 | $97.57 | $97.52 | 7,900 |
| 11:13 AM | $97.67 | Down $ -0.14 | $97.80 | $97.63 | 1,600 |
| 11:12 AM | $97.81 | Up $0.19 | $97.88 | $97.60 | 10,100 |
| 11:11 AM | $97.62 | Up $0.00 | $97.62 | $97.46 | 4,000 |
| 11:10 AM | $97.62 | Up $0.09 | $97.64 | $97.56 | 3,300 |
| 11:09 AM | $97.53 | Down $ -0.05 | $97.57 | $97.44 | 2,200 |
| 11:08 AM | $97.58 | Up $0.03 | $97.62 | $97.51 | 1,900 |
| 11:07 AM | $97.55 | Up $0.03 | $97.56 | $97.39 | 5,000 |
| 11:06 AM | $97.52 | Down $ -0.16 | $97.65 | $97.47 | 5,800 |
| 11:05 AM | $97.68 | Down $ -0.27 | $97.90 | $97.58 | 2,900 |
| 11:04 AM | $97.95 | Up $0.20 | $97.95 | $97.76 | 11,800 |
| 11:03 AM | $97.75 | Up $0.00 | $97.77 | $97.71 | 3,500 |
| 11:02 AM | $97.75 | Up $0.06 | $97.75 | $97.61 | 11,700 |
| 11:01 AM | $97.69 | Up $0.34 | $97.69 | $97.36 | 11,000 |
| 11:00 AM | $97.35 | Up $0.31 | $97.35 | $97.05 | 18,200 |
| 10:59 AM | $97.04 | Up $0.01 | $97.04 | $96.91 | 8,500 |
| 10:58 AM | $97.03 | Up $0.09 | $97.03 | $96.94 | 9,500 |
| 10:57 AM | $96.95 | Up $0.10 | $96.97 | $96.83 | 2,100 |
| 10:56 AM | $96.84 | Down $ -0.02 | $96.86 | $96.76 | 1,700 |
| 10:55 AM | $96.86 | Up $0.11 | $96.93 | $96.75 | 6,600 |
| 10:54 AM | $96.75 | Down $ -0.04 | $96.77 | $96.67 | 4,600 |
| 10:53 AM | $96.79 | Down $ -0.16 | $96.96 | $96.70 | 3,300 |
| 10:52 AM | $96.95 | Down $ -0.04 | $97.09 | $96.94 | 7,600 |
| 10:51 AM | $96.99 | Down $ -0.46 | $97.45 | $96.98 | 4,400 |
| 10:50 AM | $97.45 | Down $ -0.19 | $97.67 | $97.45 | 3,600 |
| 10:49 AM | $97.64 | Up $0.00 | $97.67 | $97.60 | 2,200 |
| 10:48 AM | $97.64 | Up $0.25 | $97.64 | $97.43 | 29,400 |
| 10:47 AM | $97.39 | Up $0.09 | $97.43 | $97.26 | 1,800 |
| 10:46 AM | $97.30 | Up $0.04 | $97.35 | $97.22 | 5,600 |
| 10:45 AM | $97.26 | Down $ -0.03 | $97.32 | $97.14 | 9,200 |
| 10:44 AM | $97.29 | Down $ -0.07 | $97.31 | $97.24 | 2,300 |
| 10:43 AM | $97.36 | Down $ -0.07 | $97.47 | $97.36 | 3,200 |
| 10:42 AM | $97.43 | Down $ -0.01 | $97.45 | $97.28 | 7,200 |
| 10:41 AM | $97.44 | Up $0.17 | $97.44 | $97.29 | 2,700 |
| 10:40 AM | $97.27 | Up $0.02 | $97.32 | $97.16 | 2,300 |
| 10:39 AM | $97.25 | Up $0.01 | $97.27 | $97.18 | 3,600 |
| 10:38 AM | $97.24 | Up $0.04 | $97.25 | $97.15 | 1,600 |
| 10:37 AM | $97.20 | Up $0.00 | $97.26 | $97.08 | 6,300 |
| 10:36 AM | $97.20 | Down $ -0.08 | $97.46 | $97.18 | 16,300 |
| 10:35 AM | $97.28 | Up $0.00 | $97.28 | $97.17 | 7,500 |
| 10:34 AM | $97.28 | Down $ -0.28 | $97.59 | $97.28 | 900 |
| 10:33 AM | $97.56 | Up $0.03 | $97.59 | $97.46 | 5,300 |
| 10:32 AM | $97.53 | Up $0.32 | $97.61 | $97.29 | 31,600 |
| 10:31 AM | $97.21 | Up $0.02 | $97.22 | $96.99 | 2,700 |
| 10:30 AM | $97.19 | Down $ -0.01 | $97.26 | $97.14 | 2,200 |
| 10:29 AM | $97.20 | Down $ -0.12 | $97.36 | $97.18 | 2,500 |
| 10:28 AM | $97.32 | Up $0.16 | $97.33 | $97.15 | 2,900 |
| 10:27 AM | $97.16 | Down $ -0.04 | $97.28 | $97.16 | 3,700 |
| 10:26 AM | $97.20 | Up $0.02 | $97.25 | $97.16 | 5,000 |
| 10:25 AM | $97.18 | Up $0.27 | $97.18 | $96.89 | 8,600 |
| 10:24 AM | $96.91 | Up $0.22 | $96.91 | $96.69 | 2,900 |
| 10:23 AM | $96.69 | Up $0.12 | $96.69 | $96.51 | 5,400 |
| 10:22 AM | $96.57 | Down $ -0.35 | $96.98 | $96.57 | 16,900 |
| 10:21 AM | $96.92 | Down $ -0.12 | $97.15 | $96.92 | 6,900 |
| 10:20 AM | $97.04 | Up $0.17 | $97.04 | $96.89 | 2,800 |
| 10:19 AM | $96.87 | Up $0.10 | $96.94 | $96.65 | 6,100 |
| 10:18 AM | $96.77 | Down $ -0.24 | $97.03 | $96.70 | 18,600 |
| 10:17 AM | $97.01 | Down $ -0.31 | $97.39 | $97.00 | 2,800 |
| 10:16 AM | $97.32 | Up $0.03 | $97.34 | $97.25 | 5,800 |
| 10:15 AM | $97.29 | Down $ -0.01 | $97.30 | $97.15 | 12,100 |
| 10:14 AM | $97.30 | Down $ -0.02 | $97.30 | $97.28 | 4,200 |
| 10:13 AM | $97.32 | Up $0.19 | $97.38 | $97.14 | 3,400 |
| 10:12 AM | $97.13 | Down $ -0.19 | $97.23 | $97.09 | 3,100 |
| 10:11 AM | $97.32 | Down $ -0.25 | $97.57 | $97.30 | 2,700 |
| 10:10 AM | $97.57 | Up $0.04 | $97.67 | $97.47 | 7,300 |
| 10:09 AM | $97.53 | Down $ -0.09 | $97.61 | $97.46 | 3,400 |
| 10:08 AM | $97.62 | Up $0.01 | $97.62 | $97.45 | 2,600 |
| 10:07 AM | $97.61 | Up $0.04 | $97.63 | $97.49 | 6,300 |
| 10:06 AM | $97.57 | Up $0.61 | $97.57 | $96.98 | 3,500 |
| 10:05 AM | $96.96 | Down $ -0.29 | $97.35 | $96.95 | 14,000 |
| 10:04 AM | $97.25 | Up $0.14 | $97.30 | $97.16 | 4,200 |
| 10:03 AM | $97.11 | Down $ -0.22 | $97.23 | $97.10 | 2,600 |
| 10:02 AM | $97.33 | Down $ -0.22 | $97.49 | $97.33 | 7,600 |
| 10:01 AM | $97.55 | Up $0.01 | $97.55 | $97.43 | 2,700 |
| 10:00 AM | $97.54 | Down $ -0.21 | $97.83 | $97.52 | 5,900 |
| 09:59 AM | $97.75 | Up $0.05 | $97.81 | $97.67 | 11,400 |
| 09:58 AM | $97.70 | Up $0.18 | $97.70 | $97.44 | 8,700 |
| 09:57 AM | $97.52 | Up $0.10 | $97.52 | $97.31 | 3,300 |
| 09:56 AM | $97.42 | Down $ -0.09 | $97.51 | $97.38 | 8,700 |
| 09:55 AM | $97.51 | Up $0.31 | $97.51 | $97.17 | 10,500 |
| 09:54 AM | $97.20 | Down $ -0.06 | $97.39 | $97.04 | 4,300 |
| 09:53 AM | $97.26 | Up $0.15 | $97.40 | $97.13 | 17,400 |
| 09:52 AM | $97.11 | Up $0.22 | $97.11 | $96.92 | 2,000 |
| 09:51 AM | $96.89 | Down $ -0.48 | $97.45 | $96.89 | 4,400 |
| 09:50 AM | $97.37 | Up $0.30 | $97.38 | $97.13 | 7,600 |
| 09:49 AM | $97.07 | Down $ -0.34 | $97.36 | $97.07 | 3,500 |
| 09:48 AM | $97.41 | Up $0.25 | $97.42 | $97.14 | 10,300 |
| 09:47 AM | $97.16 | Up $0.00 | $97.29 | $97.14 | 4,200 |
| 09:46 AM | $97.16 | Up $0.16 | $97.16 | $96.94 | 9,800 |
| 09:45 AM | $97.00 | Up $0.35 | $97.00 | $96.69 | 15,300 |
| 09:44 AM | $96.65 | Up $0.04 | $96.80 | $96.65 | 4,900 |
| 09:43 AM | $96.61 | Down $ -0.08 | $96.75 | $96.54 | 2,900 |
| 09:42 AM | $96.69 | Down $ -0.12 | $96.85 | $96.66 | 4,000 |
| 09:41 AM | $96.81 | Up $0.25 | $96.81 | $96.55 | 1,900 |
| 09:40 AM | $96.56 | Down $ -0.07 | $96.86 | $96.53 | 14,600 |
| 09:39 AM | $96.63 | Up $0.04 | $96.63 | $96.34 | 6,600 |
| 09:38 AM | $96.59 | Up $0.03 | $96.60 | $96.44 | 17,600 |
| 09:37 AM | $96.56 | Up $0.26 | $96.56 | $96.33 | 10,000 |
| 09:36 AM | $96.30 | Up $0.27 | $96.36 | $95.96 | 8,300 |
| 09:35 AM | $96.03 | Down $ -0.27 | $96.22 | $95.73 | 5,300 |
| 09:34 AM | $96.30 | Up $0.30 | $96.33 | $95.89 | 12,800 |
| 09:33 AM | $96.00 | Up $0.64 | $96.08 | $95.39 | 51,400 |
| 09:32 AM | $95.36 | Down $ -0.13 | $95.41 | $95.21 | 3,700 |
| 09:31 AM | $95.49 | Down $ -0.11 | $95.59 | $95.20 | 4,000 |
| 09:30 AM | $95.60 | Up $0.68 | $95.85 | $95.60 | 13,600 |
| Previous close | $94.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/04/2024 | $94.92 | $94.90 | $95.86 | $94.54 | 2,256,800 |
| 15/04/2024 | $94.51 | $96.10 | $96.49 | $94.29 | 3,057,400 |
| 12/04/2024 | $96.43 | $97.55 | $97.60 | $95.38 | 1,140,900 |
| 11/04/2024 | $97.89 | $98.14 | $98.81 | $97.19 | 1,175,600 |
| 10/04/2024 | $98.46 | $99.28 | $99.73 | $98.04 | 2,037,900 |
| 09/04/2024 | $101.65 | $101.27 | $101.72 | $100.63 | 1,540,200 |
| 08/04/2024 | $101.00 | $101.22 | $101.50 | $100.93 | 776,600 |
| 05/04/2024 | $102.29 | $102.94 | $103.20 | $101.81 | 813,900 |
| 04/04/2024 | $101.37 | $103.89 | $104.03 | $100.96 | 1,181,600 |
| 03/04/2024 | $102.37 | $104.85 | $104.94 | $101.71 | 1,771,000 |
| 02/04/2024 | $106.01 | $104.72 | $106.64 | $104.68 | 1,102,500 |
| 01/04/2024 | $106.15 | $105.21 | $106.72 | $105.07 | 879,500 |
| 28/03/2024 | $104.50 | $106.39 | $106.55 | $104.27 | 1,098,600 |
| 27/03/2024 | $106.70 | $105.59 | $106.74 | $105.28 | 1,627,000 |
| 26/03/2024 | $106.54 | $107.80 | $108.27 | $106.53 | 1,891,100 |
| 25/03/2024 | $106.48 | $107.39 | $108.07 | $106.48 | 1,189,900 |
| 22/03/2024 | $107.13 | $107.55 | $107.82 | $106.64 | 832,900 |
| 21/03/2024 | $107.68 | $109.31 | $109.71 | $107.68 | 1,332,000 |
| 20/03/2024 | $109.69 | $106.52 | $110.09 | $106.14 | 1,979,200 |
| 19/03/2024 | $105.19 | $105.29 | $106.40 | $104.84 | 1,455,900 |
| 18/03/2024 | $104.93 | $104.15 | $105.08 | $103.30 | 1,411,800 |
| 15/03/2024 | $104.48 | $104.81 | $105.45 | $103.86 | 5,077,900 |
| 14/03/2024 | $106.07 | $105.51 | $106.28 | $105.07 | 1,546,800 |
| 13/03/2024 | $105.97 | $106.26 | $106.37 | $105.09 | 1,110,200 |
| 12/03/2024 | $103.02 | $103.09 | $103.49 | $101.45 | 1,185,300 |
| 11/03/2024 | $101.08 | $101.32 | $101.91 | $100.82 | 721,300 |
| 08/03/2024 | $102.80 | $105.64 | $105.71 | $102.77 | 1,257,600 |
| 07/03/2024 | $101.40 | $100.11 | $102.20 | $99.44 | 1,446,500 |
| 06/03/2024 | $100.07 | $100.39 | $100.69 | $99.15 | 1,180,000 |
| 05/03/2024 | $99.87 | $99.05 | $101.00 | $98.84 | 1,508,200 |
Graphs are not available, please refer to the detailed table