Find a quote
SHOPIFY INC
164.41 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:00
- Previous close $164.41
- Opening $159.89
- Today High $165.16
- Today Low $156.51
- Price Bid $163.50
- Price Ask $163.50
- 52 Weeks High $253.10
- 52 Weeks Low $129.01
- Size Bid 2
- Size Ask 1
- Volume 5,533,272
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $164.41 | Up $0.37 | $164.41 | $164.41 | 3,472,900 |
| 03:59 PM | $164.04 | Up $0.38 | $164.08 | $163.67 | 66,000 |
| 03:58 PM | $163.66 | Down $ -0.16 | $163.81 | $163.64 | 21,200 |
| 03:57 PM | $163.82 | Down $ -0.13 | $164.04 | $163.80 | 33,000 |
| 03:56 PM | $163.95 | Down $ -0.11 | $164.29 | $163.95 | 49,800 |
| 03:55 PM | $164.06 | Up $0.29 | $164.11 | $163.78 | 27,200 |
| 03:54 PM | $163.77 | Down $ -0.06 | $163.87 | $163.70 | 16,700 |
| 03:53 PM | $163.83 | Up $0.05 | $163.84 | $163.71 | 13,700 |
| 03:52 PM | $163.78 | Down $ -0.07 | $163.89 | $163.75 | 8,800 |
| 03:51 PM | $163.85 | Down $ -0.13 | $164.02 | $163.80 | 7,300 |
| 03:50 PM | $163.98 | Up $0.37 | $164.09 | $163.65 | 37,900 |
| 03:49 PM | $163.61 | Up $0.01 | $163.70 | $163.55 | 4,100 |
| 03:48 PM | $163.60 | Down $ -0.01 | $163.69 | $163.57 | 3,900 |
| 03:47 PM | $163.61 | Up $0.10 | $163.61 | $163.56 | 800 |
| 03:46 PM | $163.51 | Down $ -0.24 | $163.74 | $163.46 | 4,900 |
| 03:45 PM | $163.75 | Up $0.06 | $163.77 | $163.67 | 2,800 |
| 03:44 PM | $163.69 | Up $0.10 | $163.69 | $163.51 | 3,400 |
| 03:43 PM | $163.59 | Up $0.21 | $163.60 | $163.43 | 3,700 |
| 03:42 PM | $163.38 | Up $0.09 | $163.55 | $163.30 | 6,400 |
| 03:41 PM | $163.29 | Up $0.09 | $163.29 | $162.86 | 7,400 |
| 03:40 PM | $163.20 | Down $ -0.28 | $163.50 | $163.20 | 3,800 |
| 03:39 PM | $163.48 | Down $ -0.21 | $163.69 | $163.48 | 1,000 |
| 03:38 PM | $163.69 | Down $ -0.24 | $163.85 | $163.69 | 900 |
| 03:37 PM | $163.93 | Up $0.13 | $163.93 | $163.75 | 5,400 |
| 03:36 PM | $163.80 | Down $ -0.14 | $163.84 | $163.73 | 2,100 |
| 03:35 PM | $163.94 | Down $ -0.05 | $164.01 | $163.94 | 3,700 |
| 03:34 PM | $163.99 | Up $0.09 | $163.99 | $163.90 | 1,800 |
| 03:33 PM | $163.90 | Down $ -0.03 | $163.93 | $163.90 | 2,000 |
| 03:32 PM | $163.93 | Down $ -0.03 | $163.97 | $163.89 | 3,900 |
| 03:31 PM | $163.96 | Down $ -0.07 | $164.04 | $163.96 | 2,100 |
| 03:30 PM | $164.03 | Up $0.07 | $164.05 | $163.96 | 15,800 |
| 03:29 PM | $163.96 | Up $0.30 | $163.97 | $163.67 | 1,500 |
| 03:28 PM | $163.66 | Down $ -0.01 | $163.70 | $163.59 | 700 |
| 03:27 PM | $163.67 | Up $0.29 | $163.70 | $163.41 | 2,900 |
| 03:26 PM | $163.38 | Down $ -0.14 | $163.52 | $163.38 | 4,200 |
| 03:25 PM | $163.52 | Down $ -0.06 | $163.65 | $163.52 | 4,400 |
| 03:24 PM | $163.58 | Down $ -0.21 | $163.84 | $163.58 | 2,300 |
| 03:23 PM | $163.79 | Down $ -0.21 | $164.06 | $163.79 | 2,500 |
| 03:22 PM | $164.00 | Up $0.22 | $164.08 | $163.76 | 13,100 |
| 03:21 PM | $163.78 | Down $ -0.08 | $163.86 | $163.78 | 4,400 |
| 03:20 PM | $163.86 | Up $0.16 | $163.86 | $163.69 | 4,100 |
| 03:19 PM | $163.70 | Up $0.19 | $163.71 | $163.55 | 5,000 |
| 03:18 PM | $163.51 | Up $0.08 | $163.55 | $163.47 | 5,800 |
| 03:17 PM | $163.43 | Down $ -0.02 | $163.49 | $163.42 | 3,200 |
| 03:16 PM | $163.45 | Up $0.06 | $163.45 | $163.34 | 3,600 |
| 03:15 PM | $163.39 | Down $ -0.09 | $163.48 | $163.35 | 4,400 |
| 03:14 PM | $163.48 | Up $0.06 | $163.48 | $163.39 | 3,100 |
| 03:13 PM | $163.42 | Up $0.02 | $163.42 | $163.28 | 3,700 |
| 03:12 PM | $163.40 | Down $ -0.02 | $163.42 | $163.37 | 2,900 |
| 03:11 PM | $163.42 | Up $0.05 | $163.43 | $163.37 | 4,600 |
| 03:10 PM | $163.37 | Up $0.08 | $163.40 | $163.30 | 2,800 |
| 03:09 PM | $163.29 | Up $0.09 | $163.29 | $163.17 | 6,800 |
| 03:08 PM | $163.20 | Up $0.10 | $163.20 | $163.10 | 4,300 |
| 03:07 PM | $163.10 | Down $ -0.13 | $163.21 | $163.08 | 1,600 |
| 03:06 PM | $163.23 | Up $0.04 | $163.23 | $163.19 | 200 |
| 03:05 PM | $163.18 | Up $0.01 | $163.31 | $163.18 | 3,500 |
| 03:04 PM | $163.17 | Down $ -0.05 | $163.26 | $163.17 | 2,200 |
| 03:03 PM | $163.22 | Up $0.14 | $163.24 | $163.10 | 4,200 |
| 03:02 PM | $163.08 | Up $0.00 | $163.08 | $162.96 | 2,700 |
| 03:01 PM | $163.08 | Up $0.05 | $163.15 | $163.07 | 1,300 |
| 03:00 PM | $163.03 | Up $0.13 | $163.16 | $162.82 | 3,100 |
| 02:59 PM | $162.90 | Up $0.03 | $162.90 | $162.80 | 3,200 |
| 02:58 PM | $162.87 | Up $0.02 | $162.94 | $162.87 | 1,800 |
| 02:57 PM | $162.85 | Up $0.00 | $162.89 | $162.82 | 3,300 |
| 02:56 PM | $162.85 | Up $0.00 | $162.89 | $162.79 | 2,900 |
| 02:55 PM | $162.85 | Down $ -0.07 | $162.85 | $162.79 | 1,800 |
| 02:54 PM | $162.92 | Up $0.10 | $162.92 | $162.84 | 2,100 |
| 02:53 PM | $162.82 | Up $0.04 | $162.84 | $162.74 | 1,700 |
| 02:52 PM | $162.78 | Down $ -0.10 | $162.84 | $162.77 | 1,600 |
| 02:51 PM | $162.88 | Down $ -0.20 | $163.02 | $162.88 | 500 |
| 02:50 PM | $163.08 | Down $ -0.05 | $163.14 | $163.08 | 1,300 |
| 02:49 PM | $163.13 | Down $ -0.05 | $163.14 | $163.07 | 800 |
| 02:48 PM | $163.18 | Down $ -0.08 | $163.30 | $163.18 | 2,500 |
| 02:47 PM | $163.26 | Up $0.16 | $163.32 | $163.13 | 3,600 |
| 02:46 PM | $163.10 | Down $ -0.05 | $163.13 | $163.08 | 1,600 |
| 02:45 PM | $163.15 | Down $ -0.35 | $163.55 | $163.09 | 2,400 |
| 02:44 PM | $163.50 | Down $ -0.16 | $163.69 | $163.50 | 4,200 |
| 02:43 PM | $163.66 | Up $0.02 | $163.68 | $163.60 | 3,400 |
| 02:42 PM | $163.64 | Down $ -0.04 | $163.71 | $163.64 | 900 |
| 02:41 PM | $163.68 | Up $0.11 | $163.71 | $163.56 | 4,700 |
| 02:40 PM | $163.58 | Down $ -0.03 | $163.64 | $163.53 | 3,400 |
| 02:39 PM | $163.60 | Down $ -0.01 | $163.64 | $163.58 | 2,200 |
| 02:38 PM | $163.61 | Up $0.06 | $163.68 | $163.50 | 1,300 |
| 02:37 PM | $163.55 | Up $0.22 | $163.55 | $163.37 | 3,200 |
| 02:36 PM | $163.33 | Up $0.04 | $163.33 | $163.33 | 100 |
| 02:35 PM | $163.29 | Down $ -0.17 | $163.41 | $163.29 | 1,400 |
| 02:34 PM | $163.46 | Up $0.04 | $163.54 | $163.46 | 2,400 |
| 02:33 PM | $163.42 | Up $0.03 | $163.45 | $163.37 | 2,200 |
| 02:32 PM | $163.39 | Up $0.18 | $163.39 | $163.20 | 1,300 |
| 02:31 PM | $163.21 | Up $0.04 | $163.34 | $163.17 | 9,400 |
| 02:30 PM | $163.17 | Up $0.17 | $163.17 | $163.04 | 2,500 |
| 02:29 PM | $163.00 | Up $0.21 | $163.03 | $162.85 | 2,700 |
| 02:28 PM | $162.79 | Up $0.13 | $162.79 | $162.77 | 400 |
| 02:27 PM | $162.66 | Up $0.16 | $162.72 | $162.44 | 2,700 |
| 02:26 PM | $162.50 | Down $ -0.10 | $162.62 | $162.50 | 1,000 |
| 02:25 PM | $162.60 | Down $ -0.20 | $162.83 | $162.60 | 5,200 |
| 02:24 PM | $162.80 | Down $ -0.01 | $163.00 | $162.80 | 2,100 |
| 02:23 PM | $162.81 | Down $ -0.01 | $162.91 | $162.80 | 1,800 |
| 02:22 PM | $162.83 | Down $ -0.24 | $163.07 | $162.80 | 6,400 |
| 02:21 PM | $163.06 | Up $0.07 | $163.06 | $162.99 | 1,300 |
| 02:20 PM | $162.99 | Up $0.04 | $163.02 | $162.99 | 600 |
| 02:19 PM | $162.95 | Down $ -0.05 | $163.04 | $162.94 | 1,500 |
| 02:18 PM | $163.00 | Up $0.15 | $163.00 | $162.87 | 1,300 |
| 02:17 PM | $162.85 | Down $ -0.05 | $162.86 | $162.77 | 1,900 |
| 02:16 PM | $162.90 | Up $0.13 | $162.90 | $162.74 | 2,300 |
| 02:15 PM | $162.77 | Down $ -0.04 | $162.78 | $162.70 | 1,900 |
| 02:14 PM | $162.81 | Up $0.06 | $162.86 | $162.78 | 2,100 |
| 02:13 PM | $162.75 | Down $ -0.11 | $162.83 | $162.75 | 1,400 |
| 02:12 PM | $162.86 | Up $0.00 | $162.88 | $162.85 | 1,100 |
| 02:11 PM | $162.86 | Down $ -0.03 | $162.86 | $162.86 | 100 |
| 02:10 PM | $162.89 | Down $ -0.11 | $162.99 | $162.89 | 2,000 |
| 02:09 PM | $163.00 | Down $ -0.02 | $163.01 | $162.91 | 2,600 |
| 02:08 PM | $163.02 | Up $0.18 | $163.09 | $162.90 | 2,600 |
| 02:07 PM | $162.84 | Up $0.04 | $162.84 | $162.71 | 3,100 |
| 02:06 PM | $162.80 | Up $0.06 | $162.88 | $162.72 | 1,300 |
| 02:05 PM | $162.74 | Up $0.21 | $162.74 | $162.57 | 1,100 |
| 02:04 PM | $162.53 | Down $ -0.22 | $162.55 | $162.41 | 6,800 |
| 02:03 PM | $162.75 | Down $ -0.27 | $163.02 | $162.75 | 7,900 |
| 02:02 PM | $163.02 | Down $ -0.13 | $163.14 | $163.02 | 1,800 |
| 02:01 PM | $163.15 | Up $0.01 | $163.20 | $163.15 | 500 |
| 02:00 PM | $163.14 | Down $ -0.17 | $163.27 | $163.08 | 2,500 |
| 01:59 PM | $163.31 | Up $0.01 | $163.35 | $163.28 | 6,300 |
| 01:58 PM | $163.30 | Up $0.00 | $163.34 | $163.28 | 1,800 |
| 01:57 PM | $163.30 | Up $0.02 | $163.36 | $163.21 | 1,400 |
| 01:56 PM | $163.28 | Down $ -0.07 | $163.34 | $163.25 | 2,300 |
| 01:55 PM | $163.35 | Down $ -0.24 | $163.52 | $163.24 | 3,900 |
| 01:54 PM | $163.59 | Down $ -0.19 | $163.80 | $163.59 | 2,300 |
| 01:53 PM | $163.78 | Down $ -0.05 | $163.78 | $163.74 | 2,000 |
| 01:52 PM | $163.83 | Down $ -0.16 | $163.99 | $163.83 | 1,000 |
| 01:51 PM | $163.99 | Up $0.21 | $163.99 | $163.84 | 2,500 |
| 01:50 PM | $163.78 | Down $ -0.10 | $163.83 | $163.73 | 600 |
| 01:49 PM | $163.88 | Up $0.05 | $163.89 | $163.76 | 2,000 |
| 01:48 PM | $163.83 | Down $ -0.33 | $164.09 | $163.83 | 500 |
| 01:47 PM | $164.16 | Down $ -0.13 | $164.32 | $164.16 | 4,900 |
| 01:46 PM | $164.29 | Up $0.08 | $164.29 | $164.25 | 1,800 |
| 01:45 PM | $164.21 | Up $0.00 | $164.34 | $164.21 | 1,900 |
| 01:44 PM | $164.21 | Up $0.07 | $164.24 | $164.18 | 800 |
| 01:43 PM | $164.14 | Down $ -0.06 | $164.20 | $164.12 | 2,800 |
| 01:42 PM | $164.20 | Down $ -0.04 | $164.36 | $164.20 | 7,900 |
| 01:41 PM | $164.24 | Up $0.21 | $164.24 | $164.02 | 9,800 |
| 01:40 PM | $164.03 | Up $0.15 | $164.03 | $163.92 | 1,200 |
| 01:39 PM | $163.88 | Up $0.11 | $163.88 | $163.79 | 2,800 |
| 01:38 PM | $163.77 | Down $ -0.09 | $163.86 | $163.77 | 1,700 |
| 01:37 PM | $163.86 | Up $0.11 | $163.86 | $163.79 | 1,200 |
| 01:36 PM | $163.75 | Down $ -0.02 | $163.81 | $163.73 | 700 |
| 01:35 PM | $163.77 | Down $ -0.13 | $163.96 | $163.73 | 1,200 |
| 01:34 PM | $163.90 | Up $0.10 | $163.97 | $163.81 | 1,900 |
| 01:33 PM | $163.80 | Down $ -0.25 | $163.94 | $163.78 | 2,900 |
| 01:32 PM | $164.05 | Up $0.03 | $164.05 | $164.02 | 300 |
| 01:31 PM | $164.02 | Up $0.01 | $164.02 | $163.95 | 1,000 |
| 01:30 PM | $164.01 | Up $0.09 | $164.01 | $163.90 | 1,300 |
| 01:29 PM | $163.92 | Up $0.01 | $163.92 | $163.78 | 5,100 |
| 01:28 PM | $163.91 | Down $ -0.09 | $164.06 | $163.91 | 2,200 |
| 01:27 PM | $164.00 | Down $ -0.02 | $164.08 | $164.00 | 1,600 |
| 01:26 PM | $164.02 | Up $0.01 | $164.02 | $163.90 | 2,900 |
| 01:25 PM | $164.01 | Down $ -0.04 | $164.03 | $163.94 | 1,500 |
| 01:24 PM | $164.05 | Up $0.18 | $164.10 | $163.90 | 3,200 |
| 01:23 PM | $163.87 | Down $ -0.10 | $163.94 | $163.87 | 1,200 |
| 01:22 PM | $163.97 | Up $0.00 | $164.02 | $163.96 | 1,900 |
| 01:21 PM | $163.97 | Up $0.04 | $163.97 | $163.83 | 3,100 |
| 01:20 PM | $163.93 | Down $ -0.09 | $164.02 | $163.93 | 1,400 |
| 01:19 PM | $164.02 | Down $ -0.07 | $164.02 | $163.98 | 1,300 |
| 01:18 PM | $164.09 | Up $0.00 | $164.09 | $164.04 | 500 |
| 01:17 PM | $164.09 | Up $0.16 | $164.16 | $163.96 | 6,400 |
| 01:16 PM | $163.93 | Up $0.26 | $163.93 | $163.68 | 3,000 |
| 01:15 PM | $163.67 | Down $ -0.05 | $163.70 | $163.55 | 2,700 |
| 01:14 PM | $163.72 | Up $0.12 | $163.80 | $163.59 | 2,900 |
| 01:13 PM | $163.60 | Up $0.08 | $163.61 | $163.58 | 3,200 |
| 01:12 PM | $163.52 | Down $ -0.08 | $163.59 | $163.52 | 2,200 |
| 01:11 PM | $163.60 | Up $0.15 | $163.60 | $163.32 | 3,200 |
| 01:10 PM | $163.45 | Up $0.00 | $163.50 | $163.45 | 2,300 |
| 01:09 PM | $163.45 | Up $0.11 | $163.48 | $163.38 | 1,200 |
| 01:08 PM | $163.34 | Up $0.09 | $163.34 | $163.25 | 1,000 |
| 01:07 PM | $163.25 | Up $0.10 | $163.33 | $163.18 | 3,000 |
| 01:06 PM | $163.15 | Up $0.02 | $163.21 | $163.14 | 800 |
| 01:05 PM | $163.13 | Down $ -0.02 | $163.13 | $163.06 | 1,500 |
| 01:04 PM | $163.15 | Down $ -0.10 | $163.23 | $163.15 | 800 |
| 01:03 PM | $163.25 | Up $0.03 | $163.25 | $163.15 | 1,500 |
| 01:02 PM | $163.22 | Down $ -0.22 | $163.46 | $163.22 | 1,900 |
| 01:01 PM | $163.44 | Down $ -0.17 | $163.61 | $163.40 | 6,200 |
| 01:00 PM | $163.61 | Up $0.05 | $163.65 | $163.61 | 2,700 |
| 12:59 PM | $163.56 | Down $ -0.06 | $163.65 | $163.56 | 2,800 |
| 12:58 PM | $163.62 | Up $0.10 | $163.62 | $163.41 | 1,600 |
| 12:57 PM | $163.52 | Down $ -0.11 | $163.52 | $163.52 | 500 |
| 12:56 PM | $163.63 | Up $0.23 | $163.63 | $163.40 | 3,300 |
| 12:55 PM | $163.40 | Down $ -0.12 | $163.57 | $163.40 | 2,700 |
| 12:54 PM | $163.52 | Up $0.04 | $163.55 | $163.50 | 500 |
| 12:53 PM | $163.48 | Up $0.09 | $163.48 | $163.39 | 1,500 |
| 12:52 PM | $163.39 | Down $ -0.07 | $163.40 | $163.33 | 4,400 |
| 12:51 PM | $163.46 | Up $0.01 | $163.46 | $163.29 | 1,100 |
| 12:50 PM | $163.45 | Down $ -0.17 | $163.55 | $163.42 | 3,000 |
| 12:49 PM | $163.62 | Down $ -0.07 | $163.86 | $163.62 | 3,100 |
| 12:48 PM | $163.69 | Up $0.00 | $163.69 | $163.59 | 1,400 |
| 12:47 PM | $163.69 | Down $ -0.34 | $164.01 | $163.69 | 3,300 |
| 12:46 PM | $164.03 | Up $0.02 | $164.11 | $163.98 | 900 |
| 12:45 PM | $164.01 | Down $ -0.12 | $164.10 | $164.01 | 1,800 |
| 12:44 PM | $164.13 | Down $ -0.03 | $164.13 | $164.12 | 400 |
| 12:43 PM | $164.16 | Up $0.09 | $164.24 | $164.05 | 5,600 |
| 12:42 PM | $164.07 | Up $0.13 | $164.18 | $163.96 | 2,100 |
| 12:41 PM | $163.94 | Up $0.09 | $163.94 | $163.80 | 2,200 |
| 12:40 PM | $163.85 | Down $ -0.05 | $163.89 | $163.82 | 1,800 |
| 12:39 PM | $163.90 | Down $ -0.16 | $164.01 | $163.89 | 1,600 |
| 12:38 PM | $164.06 | Up $0.34 | $164.06 | $163.64 | 1,700 |
| 12:37 PM | $163.72 | Up $0.08 | $163.75 | $163.63 | 3,700 |
| 12:36 PM | $163.64 | Down $ -0.25 | $163.89 | $163.64 | 2,500 |
| 12:35 PM | $163.89 | Down $ -0.09 | $163.92 | $163.83 | 2,600 |
| 12:34 PM | $163.98 | Down $ -0.10 | $164.13 | $163.98 | 1,200 |
| 12:33 PM | $164.08 | Up $0.20 | $164.08 | $163.88 | 3,700 |
| 12:32 PM | $163.88 | Down $ -0.14 | $164.10 | $163.88 | 3,900 |
| 12:31 PM | $164.02 | Up $0.02 | $164.28 | $163.93 | 6,200 |
| 12:30 PM | $164.00 | Down $ -0.06 | $164.08 | $163.96 | 3,100 |
| 12:29 PM | $164.06 | Down $ -0.13 | $164.17 | $164.06 | 1,800 |
| 12:28 PM | $164.19 | Up $0.01 | $164.25 | $164.17 | 2,800 |
| 12:27 PM | $164.18 | Up $0.17 | $164.18 | $164.02 | 4,100 |
| 12:26 PM | $164.01 | Up $0.00 | $164.09 | $164.00 | 3,500 |
| 12:25 PM | $164.01 | Down $ -0.36 | $164.30 | $164.00 | 4,500 |
| 12:24 PM | $164.37 | Up $0.09 | $164.42 | $164.19 | 3,700 |
| 12:23 PM | $164.28 | Down $ -0.11 | $164.48 | $164.28 | 2,500 |
| 12:22 PM | $164.39 | Down $ -0.03 | $164.46 | $164.25 | 7,300 |
| 12:21 PM | $164.42 | Up $0.10 | $164.50 | $164.41 | 1,700 |
| 12:20 PM | $164.32 | Down $ -0.08 | $164.48 | $164.31 | 1,400 |
| 12:19 PM | $164.40 | Up $0.15 | $164.40 | $164.22 | 2,400 |
| 12:18 PM | $164.25 | Down $ -0.45 | $164.64 | $164.25 | 3,700 |
| 12:17 PM | $164.70 | Up $0.07 | $164.70 | $164.58 | 1,700 |
| 12:16 PM | $164.63 | Down $ -0.24 | $164.78 | $164.63 | 1,800 |
| 12:15 PM | $164.87 | Down $ -0.13 | $164.99 | $164.72 | 3,200 |
| 12:14 PM | $165.00 | Up $0.09 | $165.16 | $164.85 | 5,200 |
| 12:13 PM | $164.91 | Down $ -0.07 | $165.00 | $164.85 | 4,200 |
| 12:12 PM | $164.98 | Up $0.11 | $164.98 | $164.74 | 2,400 |
| 12:11 PM | $164.87 | Down $ -0.07 | $165.00 | $164.87 | 8,700 |
| 12:10 PM | $164.94 | Up $0.24 | $164.94 | $164.69 | 4,500 |
| 12:09 PM | $164.70 | Up $0.06 | $164.70 | $164.61 | 5,000 |
| 12:08 PM | $164.64 | Up $0.12 | $164.64 | $164.60 | 800 |
| 12:07 PM | $164.52 | Down $ -0.04 | $164.59 | $164.46 | 4,000 |
| 12:06 PM | $164.56 | Down $ -0.09 | $164.73 | $164.55 | 3,500 |
| 12:05 PM | $164.65 | Up $0.09 | $164.65 | $164.51 | 3,800 |
| 12:04 PM | $164.57 | Up $0.16 | $164.59 | $164.45 | 2,500 |
| 12:03 PM | $164.40 | Up $0.25 | $164.43 | $164.18 | 6,700 |
| 12:02 PM | $164.15 | Down $ -0.07 | $164.17 | $163.92 | 4,400 |
| 12:01 PM | $164.22 | Down $ -0.03 | $164.23 | $164.15 | 4,700 |
| 12:00 PM | $164.25 | Up $0.09 | $164.25 | $164.11 | 2,200 |
| 11:59 AM | $164.16 | Up $0.14 | $164.16 | $164.03 | 600 |
| 11:58 AM | $164.02 | Up $0.22 | $164.02 | $163.85 | 4,200 |
| 11:57 AM | $163.80 | Up $0.09 | $163.85 | $163.75 | 3,700 |
| 11:56 AM | $163.71 | Up $0.01 | $163.77 | $163.65 | 2,600 |
| 11:55 AM | $163.70 | Down $ -0.25 | $164.01 | $163.70 | 3,700 |
| 11:54 AM | $163.95 | Down $ -0.03 | $164.06 | $163.95 | 800 |
| 11:53 AM | $163.98 | Up $0.07 | $163.98 | $163.86 | 1,300 |
| 11:52 AM | $163.91 | Down $ -0.09 | $164.00 | $163.86 | 3,900 |
| 11:51 AM | $164.00 | Down $ -0.02 | $164.11 | $163.98 | 2,300 |
| 11:50 AM | $164.02 | Down $ -0.01 | $164.06 | $163.97 | 1,600 |
| 11:49 AM | $164.03 | Up $0.26 | $164.03 | $163.78 | 7,700 |
| 11:48 AM | $163.77 | Up $0.06 | $163.83 | $163.67 | 2,100 |
| 11:47 AM | $163.71 | Up $0.02 | $163.98 | $163.71 | 2,100 |
| 11:46 AM | $163.69 | Up $0.06 | $163.69 | $163.61 | 800 |
| 11:45 AM | $163.63 | Up $0.11 | $163.82 | $163.63 | 4,200 |
| 11:44 AM | $163.52 | Down $ -0.10 | $163.68 | $163.48 | 2,500 |
| 11:43 AM | $163.62 | Down $ -0.22 | $163.74 | $163.59 | 5,100 |
| 11:42 AM | $163.84 | Down $ -0.66 | $164.40 | $163.84 | 13,000 |
| 11:41 AM | $164.50 | Up $0.17 | $164.61 | $164.27 | 4,900 |
| 11:40 AM | $164.33 | Up $0.01 | $164.36 | $164.20 | 1,900 |
| 11:39 AM | $164.32 | Down $ -0.06 | $164.49 | $164.27 | 2,800 |
| 11:38 AM | $164.38 | Up $0.19 | $164.38 | $164.24 | 1,600 |
| 11:37 AM | $164.19 | Down $ -0.11 | $164.38 | $164.15 | 1,900 |
| 11:36 AM | $164.30 | Down $ -0.06 | $164.44 | $164.25 | 3,300 |
| 11:35 AM | $164.36 | Down $ -0.23 | $164.59 | $164.36 | 1,800 |
| 11:34 AM | $164.59 | Down $ -0.44 | $165.02 | $164.59 | 4,800 |
| 11:33 AM | $165.03 | Up $0.19 | $165.09 | $164.82 | 7,200 |
| 11:32 AM | $164.84 | Down $ -0.09 | $165.00 | $164.83 | 4,000 |
| 11:31 AM | $164.93 | Up $0.17 | $165.09 | $164.78 | 32,500 |
| 11:30 AM | $164.76 | Up $0.17 | $164.76 | $164.44 | 6,300 |
| 11:29 AM | $164.59 | Down $ -0.01 | $164.92 | $164.58 | 7,200 |
| 11:28 AM | $164.60 | Up $0.23 | $164.60 | $164.40 | 19,500 |
| 11:27 AM | $164.37 | Up $0.04 | $164.37 | $164.20 | 2,500 |
| 11:26 AM | $164.33 | Up $0.34 | $164.33 | $163.94 | 18,200 |
| 11:25 AM | $163.99 | Up $0.06 | $163.99 | $163.70 | 4,100 |
| 11:24 AM | $163.93 | Down $ -0.02 | $163.97 | $163.93 | 1,000 |
| 11:23 AM | $163.95 | Up $0.15 | $163.95 | $163.74 | 3,700 |
| 11:22 AM | $163.80 | Up $0.27 | $163.80 | $163.60 | 3,200 |
| 11:21 AM | $163.53 | Down $ -0.02 | $163.58 | $163.45 | 4,400 |
| 11:20 AM | $163.55 | Up $0.03 | $163.63 | $163.47 | 2,600 |
| 11:19 AM | $163.52 | Up $0.12 | $163.60 | $163.35 | 3,600 |
| 11:18 AM | $163.40 | Up $0.39 | $163.41 | $162.90 | 7,300 |
| 11:17 AM | $163.01 | Down $ -0.29 | $163.41 | $163.00 | 4,200 |
| 11:16 AM | $163.30 | Down $ -0.21 | $163.48 | $163.29 | 2,800 |
| 11:15 AM | $163.51 | Up $0.10 | $163.51 | $163.21 | 4,000 |
| 11:14 AM | $163.41 | Down $ -0.03 | $163.50 | $163.40 | 900 |
| 11:13 AM | $163.44 | Up $0.05 | $163.60 | $163.32 | 3,000 |
| 11:12 AM | $163.39 | Up $0.16 | $163.43 | $163.13 | 1,800 |
| 11:11 AM | $163.23 | Down $ -0.32 | $163.60 | $163.23 | 1,700 |
| 11:10 AM | $163.55 | Up $0.01 | $163.57 | $163.41 | 2,300 |
| 11:09 AM | $163.54 | Up $0.00 | $163.62 | $163.46 | 5,100 |
| 11:08 AM | $163.54 | Down $ -0.10 | $163.74 | $163.46 | 2,500 |
| 11:07 AM | $163.64 | Up $0.08 | $163.64 | $163.44 | 1,700 |
| 11:06 AM | $163.56 | Down $ -0.02 | $163.83 | $163.45 | 3,900 |
| 11:05 AM | $163.58 | Up $0.18 | $163.90 | $163.40 | 10,000 |
| 11:04 AM | $163.41 | Up $0.24 | $163.41 | $163.03 | 4,400 |
| 11:03 AM | $163.17 | Up $0.24 | $163.17 | $162.86 | 2,700 |
| 11:02 AM | $162.93 | Down $ -0.12 | $163.04 | $162.83 | 3,000 |
| 11:01 AM | $163.05 | Up $0.69 | $163.05 | $162.36 | 19,000 |
| 11:00 AM | $162.36 | Up $0.03 | $162.57 | $162.36 | 7,500 |
| 10:59 AM | $162.33 | Up $0.08 | $162.40 | $162.23 | 2,700 |
| 10:58 AM | $162.25 | Up $0.19 | $162.25 | $162.01 | 6,500 |
| 10:57 AM | $162.06 | Up $0.30 | $162.10 | $161.79 | 6,000 |
| 10:56 AM | $161.76 | Up $0.26 | $161.76 | $161.50 | 3,400 |
| 10:55 AM | $161.50 | Down $ -0.20 | $161.71 | $161.40 | 3,200 |
| 10:54 AM | $161.70 | Down $ -0.09 | $161.87 | $161.70 | 1,700 |
| 10:53 AM | $161.79 | Down $ -0.25 | $162.04 | $161.79 | 2,200 |
| 10:52 AM | $162.04 | Up $0.39 | $162.04 | $161.69 | 4,100 |
| 10:51 AM | $161.65 | Down $ -0.13 | $162.00 | $161.40 | 9,900 |
| 10:50 AM | $161.78 | Up $0.34 | $161.85 | $161.54 | 3,200 |
| 10:49 AM | $161.44 | Down $ -0.11 | $161.59 | $161.44 | 2,900 |
| 10:48 AM | $161.55 | Up $0.01 | $161.70 | $161.55 | 500 |
| 10:47 AM | $161.54 | Down $ -0.09 | $161.64 | $161.52 | 1,000 |
| 10:46 AM | $161.63 | Up $0.21 | $161.63 | $161.37 | 4,200 |
| 10:45 AM | $161.42 | Down $ -0.74 | $162.13 | $161.42 | 4,800 |
| 10:44 AM | $162.16 | Up $0.47 | $162.17 | $161.61 | 18,000 |
| 10:43 AM | $161.69 | Up $0.24 | $161.76 | $161.50 | 3,100 |
| 10:42 AM | $161.45 | Down $ -0.44 | $161.85 | $161.45 | 4,400 |
| 10:41 AM | $161.89 | Up $0.13 | $161.89 | $161.65 | 2,000 |
| 10:40 AM | $161.76 | Up $0.26 | $161.78 | $161.53 | 3,300 |
| 10:39 AM | $161.50 | Down $ -0.03 | $161.77 | $161.49 | 8,700 |
| 10:38 AM | $161.53 | Down $ -0.01 | $161.65 | $161.31 | 7,500 |
| 10:37 AM | $161.54 | Up $0.16 | $161.68 | $161.39 | 5,300 |
| 10:36 AM | $161.38 | Up $0.39 | $161.49 | $160.93 | 5,000 |
| 10:35 AM | $160.99 | Down $ -0.06 | $161.20 | $160.93 | 4,800 |
| 10:34 AM | $161.05 | Up $0.27 | $161.12 | $160.79 | 11,500 |
| 10:33 AM | $160.78 | Up $0.44 | $160.79 | $160.36 | 8,300 |
| 10:32 AM | $160.34 | Up $0.26 | $160.41 | $160.06 | 6,500 |
| 10:31 AM | $160.08 | Up $0.32 | $160.16 | $159.85 | 4,800 |
| 10:30 AM | $159.76 | Down $ -0.19 | $160.06 | $159.75 | 7,400 |
| 10:29 AM | $159.95 | Up $0.33 | $159.97 | $159.70 | 5,300 |
| 10:28 AM | $159.62 | Up $0.24 | $159.69 | $159.33 | 4,800 |
| 10:27 AM | $159.38 | Up $0.24 | $159.38 | $159.15 | 2,200 |
| 10:26 AM | $159.14 | Down $ -0.01 | $159.28 | $159.08 | 3,900 |
| 10:25 AM | $159.15 | Down $ -0.11 | $159.29 | $159.08 | 2,200 |
| 10:24 AM | $159.26 | Down $ -0.01 | $159.39 | $159.26 | 2,400 |
| 10:23 AM | $159.27 | Up $0.11 | $159.28 | $158.92 | 2,500 |
| 10:22 AM | $159.16 | Up $0.20 | $159.21 | $158.94 | 3,400 |
| 10:21 AM | $158.96 | Up $0.00 | $159.05 | $158.80 | 3,200 |
| 10:20 AM | $158.96 | Down $ -0.20 | $159.17 | $158.94 | 10,800 |
| 10:19 AM | $159.16 | Down $ -0.23 | $159.60 | $159.16 | 6,800 |
| 10:18 AM | $159.39 | Up $0.22 | $159.47 | $159.12 | 3,800 |
| 10:17 AM | $159.17 | Down $ -0.20 | $159.35 | $159.08 | 3,400 |
| 10:16 AM | $159.37 | Down $ -0.12 | $159.44 | $159.37 | 300 |
| 10:15 AM | $159.49 | Up $0.02 | $159.59 | $159.41 | 1,900 |
| 10:14 AM | $159.47 | Down $ -0.03 | $159.47 | $159.28 | 2,700 |
| 10:13 AM | $159.50 | Down $ -0.38 | $159.87 | $159.50 | 6,600 |
| 10:12 AM | $159.88 | Up $0.05 | $159.99 | $159.85 | 5,400 |
| 10:11 AM | $159.83 | Down $ -0.06 | $159.89 | $159.81 | 20,100 |
| 10:10 AM | $159.89 | Down $ -0.06 | $159.94 | $159.87 | 12,600 |
| 10:09 AM | $159.95 | Up $0.30 | $159.95 | $159.60 | 4,000 |
| 10:08 AM | $159.65 | Down $ -0.34 | $159.87 | $159.65 | 14,500 |
| 10:07 AM | $159.99 | Up $0.02 | $160.03 | $159.90 | 6,800 |
| 10:06 AM | $159.97 | Up $0.16 | $159.97 | $159.77 | 6,100 |
| 10:05 AM | $159.81 | Up $0.74 | $159.81 | $159.27 | 5,000 |
| 10:04 AM | $159.07 | Down $ -0.12 | $159.50 | $159.07 | 7,300 |
| 10:03 AM | $159.19 | Up $0.19 | $159.32 | $158.96 | 1,900 |
| 10:02 AM | $159.00 | Up $0.27 | $159.08 | $158.77 | 3,300 |
| 10:01 AM | $158.73 | Down $ -0.27 | $159.01 | $158.72 | 2,400 |
| 10:00 AM | $159.00 | Up $0.59 | $159.06 | $158.29 | 8,700 |
| 09:59 AM | $158.42 | Up $0.03 | $158.60 | $158.29 | 1,800 |
| 09:58 AM | $158.38 | Down $ -0.20 | $158.56 | $158.38 | 3,500 |
| 09:57 AM | $158.58 | Up $0.35 | $158.60 | $158.23 | 4,400 |
| 09:56 AM | $158.23 | Down $ -0.30 | $158.53 | $158.23 | 2,000 |
| 09:55 AM | $158.53 | Up $0.70 | $158.53 | $157.98 | 3,100 |
| 09:54 AM | $157.83 | Up $0.53 | $157.83 | $157.36 | 7,600 |
| 09:53 AM | $157.30 | Up $0.00 | $157.37 | $157.24 | 5,400 |
| 09:52 AM | $157.30 | Up $0.45 | $157.30 | $156.81 | 3,100 |
| 09:51 AM | $156.85 | Up $0.00 | $157.05 | $156.51 | 13,300 |
| 09:50 AM | $156.85 | Up $0.15 | $157.06 | $156.83 | 3,400 |
| 09:49 AM | $156.70 | Down $ -1.00 | $157.70 | $156.70 | 15,600 |
| 09:48 AM | $157.70 | Down $ -0.07 | $157.82 | $157.70 | 1,000 |
| 09:47 AM | $157.77 | Up $0.04 | $157.98 | $157.51 | 4,500 |
| 09:46 AM | $157.73 | Down $ -0.67 | $158.32 | $157.73 | 5,300 |
| 09:45 AM | $158.40 | Down $ -0.36 | $158.97 | $158.36 | 3,200 |
| 09:44 AM | $158.76 | Up $0.04 | $158.78 | $158.40 | 2,100 |
| 09:43 AM | $158.72 | Down $ -0.37 | $159.16 | $158.40 | 6,500 |
| 09:42 AM | $159.09 | Up $0.02 | $159.09 | $158.56 | 2,900 |
| 09:41 AM | $159.07 | Up $0.58 | $159.07 | $158.66 | 11,800 |
| 09:40 AM | $158.49 | Up $0.42 | $158.50 | $158.00 | 8,000 |
| 09:39 AM | $158.07 | Up $0.04 | $158.48 | $157.98 | 8,800 |
| 09:38 AM | $158.03 | Up $0.03 | $158.24 | $157.75 | 13,400 |
| 09:37 AM | $158.00 | Down $ -0.01 | $158.30 | $157.90 | 3,800 |
| 09:36 AM | $158.01 | Up $0.24 | $158.23 | $157.80 | 4,800 |
| 09:35 AM | $157.77 | Down $ -0.02 | $158.18 | $157.34 | 12,100 |
| 09:34 AM | $157.79 | Down $ -1.29 | $159.01 | $157.68 | 13,500 |
| 09:33 AM | $159.08 | Down $ -1.03 | $160.33 | $159.08 | 11,400 |
| 09:32 AM | $160.11 | Down $ -0.51 | $160.96 | $160.11 | 9,100 |
| 09:31 AM | $160.62 | Down $ -0.39 | $161.37 | $160.32 | 7,300 |
| 09:30 AM | $161.01 | Up $2.60 | $161.41 | $159.74 | 44,200 |
| Previous close | $158.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $164.41 | $164.11 | $165.16 | $162.41 | 4,415,200 |
| 28/05/2026 | $158.41 | $153.10 | $158.79 | $152.20 | 2,516,400 |
| 27/05/2026 | $147.47 | $149.10 | $149.98 | $147.20 | 906,600 |
| 26/05/2026 | $144.89 | $144.21 | $145.06 | $143.20 | 723,400 |
| 25/05/2026 | $144.88 | $144.84 | $144.95 | $143.80 | 239,900 |
| 22/05/2026 | $142.50 | $145.21 | $146.10 | $142.25 | 988,200 |
| 21/05/2026 | $144.51 | $143.65 | $146.60 | $142.40 | 1,413,800 |
| 20/05/2026 | $144.32 | $143.30 | $144.49 | $142.30 | 1,387,000 |
| 19/05/2026 | $139.01 | $139.04 | $141.40 | $138.51 | 1,571,400 |
| 15/05/2026 | $137.94 | $137.46 | $139.33 | $137.08 | 1,014,400 |
| 14/05/2026 | $133.69 | $132.14 | $134.42 | $131.11 | 1,331,800 |
| 13/05/2026 | $130.71 | $132.74 | $133.30 | $129.64 | 2,378,500 |
| 12/05/2026 | $136.87 | $138.84 | $138.84 | $135.15 | 1,769,800 |
| 11/05/2026 | $140.28 | $143.42 | $143.55 | $140.09 | 2,161,500 |
| 08/05/2026 | $150.68 | $148.50 | $151.16 | $146.95 | 1,643,200 |
| 07/05/2026 | $152.57 | $150.89 | $152.80 | $146.76 | 1,633,800 |
| 06/05/2026 | $144.27 | $146.01 | $146.15 | $142.22 | 2,819,300 |
| 05/05/2026 | $146.28 | $152.40 | $152.61 | $143.81 | 2,851,900 |
| 04/05/2026 | $173.37 | $173.12 | $174.50 | $172.09 | 822,200 |
| 01/05/2026 | $173.48 | $172.04 | $173.84 | $170.00 | 740,900 |
| 30/04/2026 | $164.88 | $164.67 | $166.06 | $162.88 | 1,234,800 |
| 29/04/2026 | $166.06 | $164.77 | $166.99 | $163.52 | 870,300 |
| 28/04/2026 | $167.17 | $168.77 | $169.58 | $166.91 | 779,800 |
| 27/04/2026 | $169.49 | $169.31 | $170.35 | $168.38 | 1,199,500 |
| 24/04/2026 | $171.88 | $169.97 | $172.85 | $169.29 | 640,000 |
| 23/04/2026 | $170.27 | $171.77 | $172.67 | $166.93 | 862,600 |
| 22/04/2026 | $180.62 | $180.76 | $181.20 | $179.52 | 657,600 |
| 21/04/2026 | $179.19 | $182.64 | $183.07 | $178.88 | 919,500 |
| 20/04/2026 | $184.53 | $181.64 | $184.60 | $181.26 | 827,400 |
| 17/04/2026 | $179.49 | $179.90 | $180.90 | $178.91 | 855,200 |
Graphs are not available, please refer to the detailed table