Find a quote
SHOPIFY INC
171.88 Up 0.00 (0.00 %)
Delayed : 2026/04/24 17:40:00
- Previous close $171.88
- Opening $171.10
- Today High $172.85
- Today Low $166.54
- Price Bid $171.30
- Price Ask $171.30
- 52 Weeks High $253.10
- 52 Weeks Low $122.40
- Size Bid 1
- Size Ask 3
- Volume 1,177,115
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $171.88 | Down $ -0.03 | $171.88 | $171.88 | 190,700 |
| 03:59 PM | $171.91 | Down $ -0.07 | $172.03 | $171.87 | 18,600 |
| 03:58 PM | $171.98 | Up $0.04 | $172.05 | $171.98 | 10,700 |
| 03:57 PM | $171.94 | Up $0.04 | $172.00 | $171.83 | 9,200 |
| 03:56 PM | $171.90 | Down $ -0.12 | $172.01 | $171.88 | 10,000 |
| 03:55 PM | $172.02 | Up $0.41 | $172.02 | $171.67 | 15,700 |
| 03:54 PM | $171.61 | Up $0.32 | $171.69 | $171.19 | 8,700 |
| 03:53 PM | $171.29 | Up $0.32 | $171.29 | $170.99 | 3,800 |
| 03:52 PM | $170.97 | Down $ -0.06 | $171.16 | $170.91 | 9,100 |
| 03:51 PM | $171.02 | Down $ -0.16 | $171.25 | $171.02 | 3,300 |
| 03:50 PM | $171.18 | Down $ -0.08 | $171.84 | $171.14 | 7,100 |
| 03:49 PM | $171.26 | Down $ -0.05 | $171.45 | $171.26 | 2,100 |
| 03:48 PM | $171.31 | Down $ -0.25 | $171.55 | $171.31 | 5,300 |
| 03:47 PM | $171.56 | Up $0.00 | $171.71 | $171.56 | 7,000 |
| 03:46 PM | $171.56 | Down $ -0.24 | $171.67 | $171.56 | 1,200 |
| 03:45 PM | $171.80 | Down $ -0.05 | $171.81 | $171.77 | 500 |
| 03:44 PM | $171.85 | Up $0.21 | $171.90 | $171.58 | 3,800 |
| 03:43 PM | $171.64 | Down $ -0.04 | $171.68 | $171.63 | 2,600 |
| 03:42 PM | $171.68 | Down $ -0.08 | $171.72 | $171.68 | 2,600 |
| 03:41 PM | $171.76 | Down $ -0.06 | $171.86 | $171.76 | 1,800 |
| 03:40 PM | $171.82 | Up $0.37 | $171.85 | $171.38 | 2,700 |
| 03:39 PM | $171.45 | Down $ -0.07 | $171.52 | $171.45 | 1,400 |
| 03:38 PM | $171.52 | Down $ -0.10 | $171.69 | $171.52 | 1,400 |
| 03:37 PM | $171.62 | Up $0.08 | $171.69 | $171.43 | 4,600 |
| 03:36 PM | $171.54 | Down $ -0.23 | $171.87 | $171.54 | 2,600 |
| 03:35 PM | $171.77 | Down $ -0.14 | $171.97 | $171.77 | 4,300 |
| 03:34 PM | $171.91 | Down $ -0.06 | $171.91 | $171.91 | 300 |
| 03:33 PM | $171.97 | Up $0.06 | $172.12 | $171.89 | 2,200 |
| 03:32 PM | $171.91 | Down $ -0.11 | $172.01 | $171.91 | 1,300 |
| 03:31 PM | $172.02 | Down $ -0.06 | $172.20 | $171.97 | 3,000 |
| 03:30 PM | $172.08 | Up $0.00 | $172.18 | $171.97 | 5,000 |
| 03:29 PM | $172.08 | Up $0.03 | $172.22 | $172.06 | 2,000 |
| 03:28 PM | $172.05 | Up $0.05 | $172.05 | $172.05 | 200 |
| 03:27 PM | $172.00 | Up $0.04 | $172.08 | $172.00 | 1,400 |
| 03:26 PM | $171.96 | Up $0.03 | $172.04 | $171.96 | 1,100 |
| 03:25 PM | $171.93 | Down $ -0.15 | $172.00 | $171.93 | 1,700 |
| 03:24 PM | $172.08 | Down $ -0.13 | $172.08 | $172.05 | 800 |
| 03:23 PM | $172.21 | Down $ -0.11 | $172.30 | $172.17 | 1,300 |
| 03:22 PM | $172.32 | Up $0.03 | $172.32 | $172.20 | 2,300 |
| 03:21 PM | $172.29 | Up $0.00 | $172.29 | $172.20 | 200 |
| 03:20 PM | $172.29 | Down $ -0.04 | $172.35 | $172.20 | 3,100 |
| 03:19 PM | $172.33 | Down $ -0.14 | $172.63 | $172.33 | 1,000 |
| 03:18 PM | $172.47 | Down $ -0.17 | $172.65 | $172.47 | 3,000 |
| 03:17 PM | $172.64 | Down $ -0.08 | $172.64 | $172.53 | 2,000 |
| 03:16 PM | $172.72 | Down $ -0.13 | $172.77 | $172.57 | 7,600 |
| 03:15 PM | $172.85 | Up $0.17 | $172.85 | $172.60 | 5,100 |
| 03:14 PM | $172.68 | Up $0.41 | $172.69 | $172.36 | 2,400 |
| 03:13 PM | $172.27 | Up $0.12 | $172.30 | $172.17 | 2,800 |
| 03:12 PM | $172.15 | Up $0.33 | $172.19 | $171.71 | 3,900 |
| 03:11 PM | $171.82 | Down $ -0.19 | $171.94 | $171.82 | 3,700 |
| 03:10 PM | $172.01 | Down $ -0.16 | $172.02 | $171.82 | 3,000 |
| 03:09 PM | $172.17 | Up $0.44 | $172.25 | $171.80 | 4,900 |
| 03:08 PM | $171.73 | Down $ -0.03 | $171.83 | $171.66 | 2,100 |
| 03:07 PM | $171.76 | Up $0.02 | $171.86 | $171.73 | 6,000 |
| 03:06 PM | $171.74 | Up $0.18 | $171.75 | $171.44 | 5,900 |
| 03:05 PM | $171.56 | Up $0.20 | $171.56 | $171.30 | 1,700 |
| 03:04 PM | $171.36 | Up $0.16 | $171.36 | $171.13 | 4,800 |
| 03:03 PM | $171.20 | Up $0.12 | $171.20 | $171.06 | 3,200 |
| 03:02 PM | $171.08 | Up $0.08 | $171.08 | $171.08 | 200 |
| 03:01 PM | $171.00 | Up $0.25 | $171.00 | $170.94 | 2,500 |
| 02:59 PM | $170.75 | Up $0.25 | $170.79 | $170.63 | 700 |
| 02:59 PM | $170.75 | Up $0.00 | $170.79 | $170.63 | 0 |
| 02:58 PM | $170.50 | Down $ -0.09 | $170.53 | $170.50 | 700 |
| 02:57 PM | $170.59 | Down $ -0.14 | $170.59 | $170.59 | 100 |
| 02:56 PM | $170.73 | Down $ -0.02 | $170.73 | $170.64 | 600 |
| 02:55 PM | $170.75 | Down $ -0.07 | $170.87 | $170.75 | 500 |
| 02:54 PM | $170.82 | Down $ -0.18 | $171.00 | $170.82 | 800 |
| 02:53 PM | $171.00 | Up $0.12 | $171.00 | $170.89 | 500 |
| 02:52 PM | $170.88 | Down $ -0.12 | $171.10 | $170.87 | 2,500 |
| 02:51 PM | $171.00 | Up $0.01 | $171.00 | $170.99 | 2,000 |
| 02:50 PM | $170.99 | Up $0.14 | $170.99 | $170.80 | 1,200 |
| 02:49 PM | $170.85 | Up $0.10 | $170.85 | $170.84 | 400 |
| 02:48 PM | $170.75 | Up $0.02 | $170.89 | $170.73 | 1,200 |
| 02:47 PM | $170.73 | Down $ -0.09 | $170.77 | $170.73 | 400 |
| 02:46 PM | $170.82 | Down $ -0.07 | $170.82 | $170.82 | 200 |
| 02:45 PM | $170.89 | Down $ -0.06 | $170.96 | $170.89 | 900 |
| 02:44 PM | $170.95 | Up $0.25 | $170.95 | $170.80 | 2,400 |
| 02:43 PM | $170.70 | Down $ -0.15 | $170.70 | $170.70 | 400 |
| 02:42 PM | $170.85 | Down $ -0.09 | $171.01 | $170.85 | 1,900 |
| 02:41 PM | $170.94 | Down $ -0.05 | $171.01 | $170.92 | 600 |
| 02:40 PM | $170.99 | Up $0.19 | $170.99 | $170.89 | 300 |
| 02:39 PM | $170.80 | Down $ -0.25 | $171.03 | $170.80 | 4,100 |
| 02:38 PM | $171.05 | Down $ -0.01 | $171.09 | $171.05 | 400 |
| 02:37 PM | $171.06 | Down $ -0.05 | $171.16 | $171.06 | 800 |
| 02:36 PM | $171.11 | Up $0.01 | $171.11 | $170.99 | 400 |
| 02:35 PM | $171.10 | Up $0.13 | $171.13 | $170.97 | 6,300 |
| 02:34 PM | $170.97 | Up $0.09 | $170.97 | $170.88 | 2,400 |
| 02:33 PM | $170.88 | Up $0.00 | $170.88 | $170.84 | 4,700 |
| 02:32 PM | $170.88 | Up $0.26 | $170.88 | $170.77 | 7,700 |
| 02:31 PM | $170.62 | Up $0.19 | $170.70 | $170.48 | 2,200 |
| 02:30 PM | $170.43 | Up $0.10 | $170.43 | $170.41 | 400 |
| 02:28 PM | $170.33 | Down $ -0.08 | $170.39 | $170.33 | 400 |
| 02:28 PM | $170.33 | Up $0.00 | $170.39 | $170.33 | 0 |
| 02:27 PM | $170.41 | Down $ -0.14 | $170.53 | $170.41 | 400 |
| 02:26 PM | $170.55 | Up $0.10 | $170.55 | $170.54 | 500 |
| 02:24 PM | $170.45 | Up $0.17 | $170.45 | $170.31 | 800 |
| 02:24 PM | $170.45 | Up $0.00 | $170.45 | $170.31 | 0 |
| 02:23 PM | $170.28 | Up $0.05 | $170.28 | $170.23 | 400 |
| 02:22 PM | $170.23 | Up $0.19 | $170.23 | $170.13 | 1,400 |
| 02:21 PM | $170.04 | Up $0.02 | $170.16 | $170.01 | 900 |
| 02:20 PM | $170.02 | Down $ -0.14 | $170.10 | $170.02 | 1,700 |
| 02:19 PM | $170.16 | Up $0.06 | $170.16 | $170.04 | 1,500 |
| 02:18 PM | $170.10 | Down $ -0.05 | $170.12 | $170.04 | 600 |
| 02:16 PM | $170.15 | Down $ -0.19 | $170.27 | $170.12 | 1,600 |
| 02:16 PM | $170.15 | Up $0.00 | $170.27 | $170.12 | 0 |
| 02:15 PM | $170.34 | Up $0.00 | $170.34 | $170.34 | 200 |
| 02:14 PM | $170.34 | Up $0.09 | $170.34 | $170.30 | 200 |
| 02:13 PM | $170.25 | Up $0.00 | $170.31 | $170.25 | 1,700 |
| 02:12 PM | $170.25 | Down $ -0.01 | $170.25 | $170.25 | 100 |
| 02:11 PM | $170.26 | Down $ -0.03 | $170.47 | $170.26 | 2,500 |
| 02:10 PM | $170.29 | Down $ -0.04 | $170.30 | $170.29 | 200 |
| 02:09 PM | $170.33 | Up $0.13 | $170.33 | $170.20 | 1,200 |
| 02:08 PM | $170.20 | Up $0.00 | $170.21 | $170.20 | 700 |
| 02:07 PM | $170.20 | Down $ -0.03 | $170.23 | $170.20 | 1,000 |
| 02:06 PM | $170.23 | Up $0.14 | $170.23 | $170.19 | 600 |
| 02:05 PM | $170.09 | Down $ -0.29 | $170.36 | $170.09 | 3,400 |
| 02:04 PM | $170.38 | Up $0.02 | $170.52 | $170.38 | 500 |
| 02:03 PM | $170.36 | Down $ -0.06 | $170.37 | $170.36 | 600 |
| 02:02 PM | $170.43 | Up $0.14 | $170.50 | $170.42 | 500 |
| 02:01 PM | $170.29 | Up $0.03 | $170.35 | $170.27 | 1,700 |
| 02:00 PM | $170.26 | Down $ -0.17 | $170.35 | $170.26 | 800 |
| 01:59 PM | $170.43 | Up $0.05 | $170.43 | $170.43 | 200 |
| 01:58 PM | $170.38 | Down $ -0.17 | $170.55 | $170.38 | 1,000 |
| 01:57 PM | $170.55 | Up $0.03 | $170.58 | $170.55 | 600 |
| 01:56 PM | $170.52 | Down $ -0.07 | $170.52 | $170.52 | 100 |
| 01:55 PM | $170.59 | Down $ -0.06 | $170.71 | $170.58 | 1,700 |
| 01:54 PM | $170.65 | Up $0.09 | $170.89 | $170.48 | 11,600 |
| 01:53 PM | $170.56 | Up $0.02 | $170.68 | $170.56 | 3,000 |
| 01:52 PM | $170.54 | Down $ -0.11 | $170.56 | $170.53 | 500 |
| 01:51 PM | $170.65 | Up $0.19 | $170.68 | $170.52 | 2,700 |
| 01:50 PM | $170.47 | Up $0.00 | $170.51 | $170.47 | 700 |
| 01:49 PM | $170.46 | Down $ -0.07 | $170.51 | $170.46 | 2,000 |
| 01:48 PM | $170.53 | Up $0.10 | $170.58 | $170.52 | 3,300 |
| 01:47 PM | $170.43 | Down $ -0.12 | $170.48 | $170.43 | 800 |
| 01:46 PM | $170.55 | Up $0.13 | $170.55 | $170.38 | 1,000 |
| 01:45 PM | $170.42 | Up $0.17 | $170.48 | $170.37 | 900 |
| 01:44 PM | $170.25 | Up $0.15 | $170.25 | $170.11 | 1,000 |
| 01:43 PM | $170.11 | Up $0.06 | $170.11 | $170.03 | 400 |
| 01:42 PM | $170.04 | Up $0.19 | $170.09 | $169.92 | 2,800 |
| 01:41 PM | $169.85 | Down $ -0.24 | $170.08 | $169.85 | 2,100 |
| 01:40 PM | $170.09 | Down $ -0.07 | $170.23 | $170.09 | 2,000 |
| 01:39 PM | $170.16 | Down $ -0.10 | $170.30 | $170.15 | 1,500 |
| 01:38 PM | $170.26 | Down $ -0.27 | $170.35 | $170.26 | 1,300 |
| 01:37 PM | $170.53 | Up $0.13 | $170.53 | $170.39 | 2,000 |
| 01:36 PM | $170.40 | Up $0.17 | $170.40 | $170.39 | 2,400 |
| 01:35 PM | $170.23 | Up $0.00 | $170.40 | $170.23 | 4,700 |
| 01:34 PM | $170.23 | Up $0.13 | $170.23 | $170.19 | 1,900 |
| 01:33 PM | $170.10 | Up $0.10 | $170.11 | $170.08 | 700 |
| 01:32 PM | $170.00 | Up $0.16 | $170.04 | $169.92 | 3,000 |
| 01:31 PM | $169.84 | Down $ -0.02 | $169.84 | $169.84 | 200 |
| 01:30 PM | $169.86 | Down $ -0.08 | $170.04 | $169.86 | 900 |
| 01:29 PM | $169.94 | Up $0.00 | $169.94 | $169.94 | 100 |
| 01:28 PM | $169.94 | Down $ -0.13 | $170.01 | $169.94 | 1,400 |
| 01:27 PM | $170.07 | Down $ -0.09 | $170.12 | $170.07 | 300 |
| 01:26 PM | $170.16 | Down $ -0.08 | $170.30 | $170.16 | 7,000 |
| 01:25 PM | $170.24 | Up $0.09 | $170.25 | $170.24 | 1,000 |
| 01:24 PM | $170.15 | Up $0.35 | $170.15 | $169.90 | 2,700 |
| 01:23 PM | $169.80 | Down $ -0.20 | $169.96 | $169.80 | 1,200 |
| 01:20 PM | $170.00 | Down $ -0.08 | $170.00 | $170.00 | 100 |
| 01:20 PM | $170.00 | Up $0.00 | $170.00 | $170.00 | 0 |
| 01:20 PM | $170.00 | Up $0.00 | $170.00 | $170.00 | 0 |
| 01:19 PM | $170.08 | Up $0.13 | $170.08 | $170.08 | 100 |
| 01:18 PM | $169.95 | Down $ -0.03 | $169.95 | $169.95 | 100 |
| 01:17 PM | $169.98 | Up $0.04 | $169.98 | $169.98 | 100 |
| 01:15 PM | $169.94 | Down $ -0.16 | $170.11 | $169.94 | 1,000 |
| 01:15 PM | $169.94 | Up $0.00 | $170.11 | $169.94 | 0 |
| 01:12 PM | $170.10 | Down $ -0.23 | $170.13 | $170.10 | 400 |
| 01:12 PM | $170.10 | Up $0.00 | $170.13 | $170.10 | 0 |
| 01:12 PM | $170.10 | Up $0.00 | $170.13 | $170.10 | 0 |
| 01:11 PM | $170.33 | Up $0.21 | $170.33 | $170.24 | 700 |
| 01:10 PM | $170.12 | Down $ -0.18 | $170.12 | $170.12 | 700 |
| 01:09 PM | $170.30 | Up $0.18 | $170.30 | $170.14 | 300 |
| 01:08 PM | $170.12 | Up $0.09 | $170.17 | $170.12 | 400 |
| 01:06 PM | $170.03 | Up $0.01 | $170.03 | $169.89 | 1,200 |
| 01:06 PM | $170.03 | Up $0.00 | $170.03 | $169.89 | 0 |
| 01:05 PM | $170.02 | Down $ -0.22 | $170.19 | $170.02 | 700 |
| 01:03 PM | $170.24 | Down $ -0.25 | $170.36 | $170.24 | 2,000 |
| 01:03 PM | $170.24 | Up $0.00 | $170.36 | $170.24 | 0 |
| 01:02 PM | $170.49 | Up $0.13 | $170.49 | $170.49 | 200 |
| 01:01 PM | $170.36 | Up $0.09 | $170.50 | $170.36 | 1,200 |
| 01:00 PM | $170.27 | Up $0.09 | $170.33 | $170.09 | 10,800 |
| 12:59 PM | $170.18 | Up $0.09 | $170.18 | $170.17 | 200 |
| 12:58 PM | $170.09 | Up $0.30 | $170.27 | $169.79 | 7,400 |
| 12:57 PM | $169.79 | Up $0.07 | $169.79 | $169.72 | 400 |
| 12:56 PM | $169.72 | Down $ -0.06 | $169.72 | $169.72 | 300 |
| 12:55 PM | $169.78 | Up $0.15 | $169.78 | $169.67 | 700 |
| 12:53 PM | $169.63 | Down $ -0.15 | $169.64 | $169.63 | 400 |
| 12:53 PM | $169.63 | Up $0.00 | $169.64 | $169.63 | 0 |
| 12:52 PM | $169.78 | Up $0.20 | $169.78 | $169.70 | 600 |
| 12:50 PM | $169.58 | Down $ -0.05 | $169.61 | $169.58 | 400 |
| 12:50 PM | $169.58 | Up $0.00 | $169.61 | $169.58 | 0 |
| 12:49 PM | $169.63 | Up $0.00 | $169.64 | $169.63 | 300 |
| 12:48 PM | $169.63 | Down $ -0.06 | $169.65 | $169.63 | 500 |
| 12:47 PM | $169.69 | Up $0.01 | $169.79 | $169.69 | 500 |
| 12:44 PM | $169.68 | Up $0.07 | $169.68 | $169.61 | 400 |
| 12:44 PM | $169.68 | Up $0.00 | $169.68 | $169.61 | 0 |
| 12:44 PM | $169.68 | Up $0.00 | $169.68 | $169.61 | 0 |
| 12:43 PM | $169.61 | Up $0.00 | $169.61 | $169.59 | 1,000 |
| 12:42 PM | $169.61 | Down $ -0.04 | $169.61 | $169.61 | 200 |
| 12:41 PM | $169.65 | Down $ -0.23 | $169.83 | $169.65 | 2,200 |
| 12:40 PM | $169.88 | Down $ -0.03 | $169.88 | $169.88 | 200 |
| 12:39 PM | $169.91 | Up $0.08 | $169.91 | $169.83 | 400 |
| 12:38 PM | $169.83 | Down $ -0.06 | $169.83 | $169.83 | 300 |
| 12:37 PM | $169.89 | Up $0.17 | $169.98 | $169.89 | 500 |
| 12:35 PM | $169.72 | Down $ -0.13 | $169.93 | $169.72 | 1,200 |
| 12:35 PM | $169.72 | Up $0.00 | $169.93 | $169.72 | 0 |
| 12:34 PM | $169.85 | Up $0.14 | $169.85 | $169.75 | 500 |
| 12:33 PM | $169.71 | Down $ -0.07 | $169.71 | $169.71 | 200 |
| 12:32 PM | $169.78 | Down $ -0.04 | $169.79 | $169.78 | 200 |
| 12:31 PM | $169.82 | Down $ -0.12 | $169.84 | $169.82 | 400 |
| 12:30 PM | $169.94 | Up $0.28 | $169.94 | $169.73 | 1,700 |
| 12:29 PM | $169.66 | Down $ -0.03 | $169.66 | $169.55 | 800 |
| 12:27 PM | $169.69 | Up $0.08 | $169.69 | $169.69 | 200 |
| 12:27 PM | $169.69 | Up $0.00 | $169.69 | $169.69 | 0 |
| 12:26 PM | $169.61 | Down $ -0.16 | $169.63 | $169.61 | 400 |
| 12:25 PM | $169.77 | Up $0.27 | $169.77 | $169.63 | 400 |
| 12:24 PM | $169.50 | Down $ -0.05 | $169.57 | $169.50 | 1,200 |
| 12:23 PM | $169.55 | Up $0.05 | $169.55 | $169.49 | 1,100 |
| 12:22 PM | $169.50 | Down $ -0.07 | $169.52 | $169.50 | 300 |
| 12:21 PM | $169.57 | Down $ -0.07 | $169.71 | $169.55 | 1,500 |
| 12:20 PM | $169.64 | Up $0.12 | $169.64 | $169.53 | 900 |
| 12:19 PM | $169.52 | Up $0.05 | $169.52 | $169.50 | 300 |
| 12:17 PM | $169.47 | Down $ -0.10 | $169.47 | $169.47 | 100 |
| 12:17 PM | $169.47 | Up $0.00 | $169.47 | $169.47 | 0 |
| 12:16 PM | $169.57 | Up $0.17 | $169.57 | $169.56 | 200 |
| 12:15 PM | $169.40 | Down $ -0.09 | $169.43 | $169.40 | 300 |
| 12:14 PM | $169.49 | Down $ -0.32 | $169.62 | $169.49 | 2,200 |
| 12:13 PM | $169.81 | Up $0.02 | $169.81 | $169.81 | 200 |
| 12:12 PM | $169.79 | Up $0.04 | $169.97 | $169.67 | 2,600 |
| 12:11 PM | $169.75 | Up $0.16 | $169.88 | $169.75 | 1,200 |
| 12:10 PM | $169.59 | Up $0.04 | $169.59 | $169.59 | 100 |
| 12:09 PM | $169.55 | Up $0.03 | $169.55 | $169.29 | 1,500 |
| 12:08 PM | $169.52 | Up $0.08 | $169.52 | $169.42 | 600 |
| 12:07 PM | $169.44 | Down $ -0.20 | $169.55 | $169.42 | 500 |
| 12:06 PM | $169.64 | Up $0.08 | $169.64 | $169.51 | 600 |
| 12:05 PM | $169.56 | Down $ -0.08 | $169.62 | $169.45 | 2,000 |
| 12:04 PM | $169.64 | Up $0.04 | $169.64 | $169.64 | 100 |
| 12:03 PM | $169.60 | Down $ -0.20 | $169.63 | $169.44 | 1,800 |
| 12:02 PM | $169.80 | Up $0.02 | $169.88 | $169.76 | 1,900 |
| 12:01 PM | $169.78 | Up $0.08 | $169.78 | $169.62 | 900 |
| 12:00 PM | $169.70 | Down $ -0.09 | $170.10 | $169.69 | 8,000 |
| 11:59 AM | $169.79 | Down $ -0.25 | $170.03 | $169.74 | 1,000 |
| 11:58 AM | $170.04 | Up $0.14 | $170.04 | $170.04 | 200 |
| 11:57 AM | $169.90 | Down $ -0.07 | $170.01 | $169.90 | 900 |
| 11:56 AM | $169.97 | Up $0.38 | $170.11 | $169.59 | 10,800 |
| 11:55 AM | $169.59 | Up $0.40 | $169.60 | $169.12 | 6,100 |
| 11:54 AM | $169.19 | Up $0.18 | $169.27 | $169.18 | 4,500 |
| 11:53 AM | $169.01 | Down $ -0.44 | $169.44 | $169.01 | 500 |
| 11:52 AM | $169.45 | Up $0.09 | $169.45 | $169.28 | 1,400 |
| 11:51 AM | $169.36 | Down $ -0.04 | $169.47 | $169.30 | 4,800 |
| 11:50 AM | $169.40 | Up $0.32 | $169.50 | $169.09 | 13,700 |
| 11:49 AM | $169.08 | Up $0.28 | $169.08 | $168.77 | 700 |
| 11:48 AM | $168.80 | Down $ -0.38 | $169.26 | $168.80 | 1,800 |
| 11:47 AM | $169.18 | Up $0.10 | $169.30 | $169.00 | 3,700 |
| 11:46 AM | $169.08 | Up $0.14 | $169.28 | $168.83 | 2,400 |
| 11:45 AM | $168.94 | Down $ -0.12 | $169.59 | $168.94 | 11,500 |
| 11:44 AM | $169.06 | Up $0.76 | $169.06 | $168.05 | 6,100 |
| 11:42 AM | $168.30 | Up $0.02 | $168.30 | $168.30 | 100 |
| 11:42 AM | $168.30 | Up $0.00 | $168.30 | $168.30 | 0 |
| 11:41 AM | $168.28 | Down $ -0.07 | $168.37 | $168.18 | 1,100 |
| 11:40 AM | $168.35 | Up $0.35 | $168.35 | $168.15 | 500 |
| 11:39 AM | $168.00 | Down $ -0.20 | $168.20 | $168.00 | 1,000 |
| 11:38 AM | $168.20 | Down $ -0.16 | $168.45 | $168.20 | 1,300 |
| 11:37 AM | $168.36 | Up $0.16 | $168.36 | $168.27 | 700 |
| 11:36 AM | $168.20 | Up $0.20 | $168.20 | $168.16 | 500 |
| 11:35 AM | $168.00 | Up $0.01 | $168.12 | $168.00 | 1,900 |
| 11:34 AM | $167.99 | Up $0.09 | $167.99 | $167.99 | 100 |
| 11:33 AM | $167.90 | Down $ -0.23 | $168.11 | $167.90 | 4,900 |
| 11:32 AM | $168.13 | Down $ -0.12 | $168.20 | $168.13 | 1,400 |
| 11:31 AM | $168.25 | Up $0.21 | $168.31 | $168.18 | 5,400 |
| 11:30 AM | $168.04 | Up $0.11 | $168.04 | $167.89 | 700 |
| 11:29 AM | $167.93 | Up $0.03 | $167.93 | $167.80 | 400 |
| 11:28 AM | $167.90 | Up $0.21 | $167.90 | $167.72 | 700 |
| 11:27 AM | $167.69 | Up $0.14 | $167.69 | $167.47 | 5,900 |
| 11:26 AM | $167.55 | Down $ -0.16 | $167.60 | $167.55 | 2,500 |
| 11:25 AM | $167.71 | Down $ -0.27 | $167.84 | $167.71 | 700 |
| 11:24 AM | $167.98 | Down $ -0.05 | $168.15 | $167.87 | 5,200 |
| 11:23 AM | $168.03 | Up $0.05 | $168.20 | $168.03 | 1,700 |
| 11:22 AM | $167.98 | Down $ -0.07 | $168.20 | $167.98 | 700 |
| 11:20 AM | $168.05 | Up $0.17 | $168.05 | $167.84 | 1,300 |
| 11:20 AM | $168.05 | Up $0.00 | $168.05 | $167.84 | 0 |
| 11:19 AM | $167.88 | Down $ -0.01 | $167.90 | $167.88 | 600 |
| 11:18 AM | $167.89 | Up $0.15 | $167.89 | $167.74 | 300 |
| 11:17 AM | $167.74 | Down $ -0.26 | $167.86 | $167.74 | 300 |
| 11:16 AM | $168.00 | Up $0.03 | $168.00 | $167.79 | 600 |
| 11:15 AM | $167.97 | Up $0.12 | $167.97 | $167.97 | 100 |
| 11:14 AM | $167.85 | Up $0.05 | $167.99 | $167.79 | 500 |
| 11:12 AM | $167.80 | Up $0.00 | $167.84 | $167.76 | 1,200 |
| 11:12 AM | $167.80 | Up $0.00 | $167.84 | $167.76 | 0 |
| 11:11 AM | $167.80 | Up $0.14 | $167.80 | $167.77 | 400 |
| 11:10 AM | $167.66 | Down $ -0.13 | $167.93 | $167.66 | 2,000 |
| 11:09 AM | $167.79 | Up $0.24 | $167.79 | $167.73 | 1,200 |
| 11:08 AM | $167.55 | Down $ -0.10 | $167.58 | $167.43 | 1,000 |
| 11:07 AM | $167.65 | Up $0.07 | $167.75 | $167.55 | 3,500 |
| 11:06 AM | $167.58 | Down $ -0.30 | $167.90 | $167.58 | 2,000 |
| 11:05 AM | $167.88 | Down $ -0.34 | $168.09 | $167.88 | 2,000 |
| 11:03 AM | $168.22 | Up $0.24 | $168.22 | $168.01 | 500 |
| 11:03 AM | $168.22 | Up $0.00 | $168.22 | $168.01 | 0 |
| 11:02 AM | $167.98 | Up $0.31 | $167.98 | $167.74 | 700 |
| 11:01 AM | $167.67 | Down $ -0.13 | $167.89 | $167.67 | 1,100 |
| 11:00 AM | $167.80 | Up $0.05 | $167.91 | $167.80 | 700 |
| 10:59 AM | $167.75 | Down $ -0.20 | $167.75 | $167.73 | 400 |
| 10:58 AM | $167.95 | Down $ -0.01 | $168.00 | $167.73 | 3,100 |
| 10:57 AM | $167.96 | Down $ -0.24 | $168.21 | $167.96 | 2,600 |
| 10:55 AM | $168.20 | Up $0.33 | $168.20 | $167.86 | 4,600 |
| 10:55 AM | $168.20 | Up $0.00 | $168.20 | $167.86 | 0 |
| 10:54 AM | $167.87 | Down $ -0.16 | $168.01 | $167.87 | 2,100 |
| 10:53 AM | $168.03 | Down $ -0.16 | $168.12 | $168.01 | 2,200 |
| 10:52 AM | $168.19 | Down $ -0.01 | $168.25 | $168.18 | 2,200 |
| 10:51 AM | $168.20 | Up $0.30 | $168.25 | $167.89 | 1,500 |
| 10:50 AM | $167.90 | Down $ -0.18 | $168.17 | $167.90 | 4,000 |
| 10:49 AM | $168.08 | Down $ -0.17 | $168.32 | $168.00 | 4,000 |
| 10:48 AM | $168.25 | Down $ -0.05 | $168.50 | $168.25 | 1,700 |
| 10:47 AM | $168.30 | Down $ -0.80 | $168.90 | $168.30 | 1,700 |
| 10:46 AM | $169.10 | Up $0.01 | $169.10 | $168.88 | 5,700 |
| 10:45 AM | $169.09 | Up $0.16 | $169.12 | $168.97 | 2,800 |
| 10:44 AM | $168.93 | Up $0.42 | $168.95 | $168.55 | 2,900 |
| 10:43 AM | $168.51 | Up $0.32 | $168.51 | $168.16 | 4,500 |
| 10:42 AM | $168.19 | Down $ -0.29 | $168.50 | $168.19 | 1,800 |
| 10:41 AM | $168.48 | Up $0.00 | $168.59 | $168.48 | 7,400 |
| 10:40 AM | $168.48 | Up $0.44 | $168.48 | $168.05 | 1,700 |
| 10:39 AM | $168.04 | Down $ -0.20 | $168.32 | $168.04 | 1,100 |
| 10:38 AM | $168.24 | Up $0.35 | $168.24 | $167.74 | 4,200 |
| 10:37 AM | $167.89 | Down $ -0.56 | $168.36 | $167.89 | 2,400 |
| 10:36 AM | $168.45 | Up $0.31 | $168.45 | $168.11 | 6,100 |
| 10:35 AM | $168.14 | Up $0.32 | $168.15 | $168.00 | 3,900 |
| 10:34 AM | $167.82 | Up $0.22 | $168.10 | $167.50 | 5,400 |
| 10:33 AM | $167.60 | Up $0.54 | $167.60 | $167.13 | 4,500 |
| 10:32 AM | $167.06 | Up $0.19 | $167.06 | $166.93 | 1,800 |
| 10:31 AM | $166.87 | Down $ -0.11 | $167.03 | $166.66 | 3,200 |
| 10:30 AM | $166.98 | Up $0.02 | $167.10 | $166.91 | 2,100 |
| 10:29 AM | $166.96 | Up $0.16 | $166.96 | $166.54 | 5,400 |
| 10:28 AM | $166.80 | Down $ -0.16 | $167.00 | $166.75 | 7,200 |
| 10:27 AM | $166.96 | Down $ -0.37 | $167.09 | $166.86 | 4,100 |
| 10:26 AM | $167.33 | Down $ -0.23 | $167.68 | $166.80 | 22,600 |
| 10:25 AM | $167.56 | Down $ -0.39 | $167.81 | $167.35 | 20,500 |
| 10:24 AM | $167.95 | Down $ -0.11 | $168.05 | $167.77 | 13,700 |
| 10:23 AM | $168.06 | Down $ -0.18 | $168.38 | $168.06 | 3,500 |
| 10:22 AM | $168.24 | Down $ -0.22 | $168.47 | $168.20 | 2,800 |
| 10:21 AM | $168.46 | Down $ -0.10 | $168.68 | $168.44 | 1,200 |
| 10:19 AM | $168.56 | Up $0.26 | $168.56 | $168.40 | 2,000 |
| 10:19 AM | $168.56 | Up $0.00 | $168.56 | $168.40 | 0 |
| 10:18 AM | $168.30 | Down $ -0.10 | $168.52 | $168.20 | 2,000 |
| 10:17 AM | $168.40 | Down $ -0.21 | $168.62 | $168.40 | 2,700 |
| 10:16 AM | $168.61 | Down $ -0.18 | $169.09 | $168.61 | 3,500 |
| 10:15 AM | $168.79 | Down $ -0.23 | $168.95 | $168.65 | 5,000 |
| 10:14 AM | $169.02 | Down $ -0.05 | $169.02 | $168.83 | 200 |
| 10:13 AM | $169.07 | Down $ -0.11 | $169.18 | $169.07 | 400 |
| 10:12 AM | $169.18 | Up $0.55 | $169.25 | $168.54 | 8,600 |
| 10:11 AM | $168.63 | Down $ -0.13 | $168.85 | $168.63 | 3,100 |
| 10:10 AM | $168.76 | Up $0.44 | $168.76 | $168.56 | 400 |
| 10:09 AM | $168.32 | Down $ -0.05 | $168.65 | $168.32 | 6,200 |
| 10:08 AM | $168.37 | Up $0.03 | $168.37 | $168.28 | 1,000 |
| 10:07 AM | $168.34 | Down $ -0.14 | $168.65 | $168.11 | 6,000 |
| 10:05 AM | $168.48 | Down $ -0.19 | $168.76 | $168.48 | 1,600 |
| 10:05 AM | $168.48 | Up $0.00 | $168.76 | $168.48 | 0 |
| 10:04 AM | $168.67 | Up $0.09 | $168.67 | $168.41 | 1,100 |
| 10:03 AM | $168.58 | Up $0.06 | $168.58 | $168.33 | 6,500 |
| 10:02 AM | $168.52 | Down $ -0.23 | $168.71 | $168.50 | 2,900 |
| 10:01 AM | $168.75 | Down $ -0.31 | $169.06 | $168.74 | 2,000 |
| 10:00 AM | $169.06 | Up $0.02 | $169.06 | $169.05 | 700 |
| 09:59 AM | $169.04 | Up $0.24 | $169.05 | $168.75 | 900 |
| 09:58 AM | $168.80 | Down $ -0.09 | $169.09 | $168.80 | 2,300 |
| 09:57 AM | $168.89 | Up $0.28 | $168.95 | $168.76 | 1,200 |
| 09:56 AM | $168.61 | Down $ -0.24 | $168.81 | $168.60 | 2,100 |
| 09:55 AM | $168.85 | Down $ -0.09 | $169.12 | $168.75 | 7,800 |
| 09:54 AM | $168.94 | Down $ -0.55 | $169.51 | $168.94 | 2,000 |
| 09:53 AM | $169.49 | Down $ -0.19 | $169.61 | $169.37 | 900 |
| 09:52 AM | $169.68 | Up $0.66 | $169.68 | $169.39 | 2,000 |
| 09:51 AM | $169.02 | Down $ -0.26 | $169.19 | $168.86 | 2,100 |
| 09:50 AM | $169.28 | Up $0.04 | $169.28 | $169.15 | 4,300 |
| 09:49 AM | $169.24 | Up $0.24 | $169.25 | $169.02 | 1,700 |
| 09:48 AM | $169.00 | Up $0.25 | $169.00 | $168.60 | 2,000 |
| 09:47 AM | $168.75 | Down $ -0.03 | $168.79 | $168.36 | 6,600 |
| 09:46 AM | $168.78 | Up $0.28 | $168.78 | $168.17 | 4,000 |
| 09:45 AM | $168.50 | Down $ -0.10 | $168.85 | $168.50 | 2,400 |
| 09:44 AM | $168.60 | Up $0.90 | $168.60 | $167.79 | 6,700 |
| 09:43 AM | $167.70 | Up $0.31 | $167.70 | $167.31 | 1,200 |
| 09:42 AM | $167.39 | Down $ -0.53 | $167.78 | $167.31 | 10,800 |
| 09:41 AM | $167.92 | Down $ -0.58 | $168.40 | $167.80 | 9,600 |
| 09:40 AM | $168.50 | Up $0.25 | $168.79 | $168.50 | 1,300 |
| 09:39 AM | $168.25 | Down $ -0.18 | $168.65 | $168.25 | 900 |
| 09:38 AM | $168.43 | Down $ -0.59 | $169.02 | $168.15 | 4,600 |
| 09:37 AM | $169.02 | Down $ -0.07 | $169.45 | $168.97 | 2,900 |
| 09:36 AM | $169.09 | Up $0.66 | $169.25 | $168.51 | 6,900 |
| 09:35 AM | $168.44 | Up $0.05 | $168.53 | $168.20 | 2,000 |
| 09:34 AM | $168.39 | Up $0.02 | $168.74 | $168.36 | 8,700 |
| 09:33 AM | $168.37 | Up $0.37 | $168.45 | $168.07 | 3,500 |
| 09:32 AM | $168.00 | Down $ -0.81 | $169.22 | $168.00 | 20,600 |
| 09:31 AM | $168.81 | Up $0.07 | $169.15 | $168.47 | 2,700 |
| 09:30 AM | $168.74 | Down $ -1.53 | $171.10 | $168.45 | 11,700 |
| Previous close | $170.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/04/2026 | $174.12 | $175.91 | $176.62 | $173.49 | 671,000 |
| 15/04/2026 | $175.19 | $171.70 | $175.19 | $171.59 | 1,487,200 |
| 14/04/2026 | $162.03 | $163.26 | $163.89 | $159.25 | 1,863,000 |
| 13/04/2026 | $158.64 | $158.22 | $159.69 | $156.93 | 1,471,100 |
| 10/04/2026 | $153.55 | $152.71 | $153.74 | $150.64 | 2,134,600 |
| 09/04/2026 | $155.43 | $158.54 | $160.00 | $154.72 | 1,724,200 |
| 08/04/2026 | $166.27 | $171.40 | $171.58 | $165.73 | 947,200 |
| 07/04/2026 | $162.98 | $160.25 | $162.99 | $159.91 | 2,296,000 |
| 06/04/2026 | $165.37 | $164.67 | $166.25 | $163.10 | 939,200 |
| 02/04/2026 | $164.58 | $165.68 | $166.15 | $163.91 | 814,400 |
| 01/04/2026 | $164.70 | $166.47 | $166.90 | $163.40 | 808,700 |
| 31/03/2026 | $165.06 | $159.13 | $166.09 | $159.13 | 1,739,300 |
| 30/03/2026 | $155.78 | $159.15 | $159.21 | $154.11 | 1,085,700 |
| 27/03/2026 | $155.42 | $155.99 | $156.19 | $153.00 | 1,109,100 |
| 26/03/2026 | $159.95 | $164.97 | $165.19 | $159.59 | 680,700 |
| 25/03/2026 | $163.72 | $160.91 | $163.76 | $160.24 | 1,194,100 |
| 24/03/2026 | $159.84 | $159.15 | $163.33 | $157.75 | 1,312,000 |
| 23/03/2026 | $166.18 | $164.64 | $167.48 | $162.98 | 1,249,500 |
| 20/03/2026 | $160.64 | $163.03 | $164.95 | $158.47 | 3,413,000 |
| 19/03/2026 | $168.26 | $167.94 | $169.88 | $166.86 | 618,600 |
| 18/03/2026 | $170.06 | $172.74 | $172.74 | $169.65 | 779,400 |
| 17/03/2026 | $175.14 | $176.96 | $177.91 | $174.48 | 633,200 |
| 16/03/2026 | $173.21 | $174.18 | $174.60 | $171.98 | 691,500 |
| 13/03/2026 | $168.83 | $168.62 | $169.57 | $166.50 | 799,600 |
Graphs are not available, please refer to the detailed table