Find a quote
SHOPIFY INC
206.40 Down -7.95 (-3.85 %)
Delayed : 2026/08/18 04:21:38
- Previous close $214.35
- Opening $211.41
- Today High $212.32
- Today Low $205.50
- Price Bid $206.15
- Price Ask $206.15
- 52 Weeks High $253.10
- 52 Weeks Low $129.01
- Size Bid 10
- Size Ask 1
- Volume 2,001,913
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $206.40 | Up $0.20 | $206.40 | $206.40 | 926,800 |
| 03:59 PM | $206.20 | Down $ -0.08 | $206.44 | $206.20 | 35,600 |
| 03:58 PM | $206.28 | Up $0.02 | $206.36 | $206.14 | 10,500 |
| 03:57 PM | $206.27 | Up $0.06 | $206.35 | $206.10 | 14,700 |
| 03:56 PM | $206.20 | Up $0.08 | $206.30 | $206.01 | 33,400 |
| 03:55 PM | $206.12 | Down $ -0.24 | $206.47 | $206.12 | 12,100 |
| 03:54 PM | $206.36 | Down $ -0.20 | $206.58 | $206.36 | 6,200 |
| 03:53 PM | $206.56 | Up $0.48 | $206.56 | $206.07 | 7,100 |
| 03:52 PM | $206.08 | Up $0.01 | $206.13 | $206.00 | 6,700 |
| 03:51 PM | $206.07 | Down $ -0.16 | $206.28 | $205.98 | 10,000 |
| 03:50 PM | $206.23 | Down $ -0.44 | $206.66 | $206.18 | 14,300 |
| 03:49 PM | $206.67 | Up $0.00 | $206.68 | $206.57 | 4,000 |
| 03:48 PM | $206.67 | Down $ -0.17 | $206.78 | $206.63 | 4,700 |
| 03:47 PM | $206.84 | Up $0.03 | $206.89 | $206.74 | 2,100 |
| 03:46 PM | $206.81 | Up $0.07 | $206.83 | $206.74 | 4,100 |
| 03:45 PM | $206.74 | Up $0.00 | $206.83 | $206.68 | 2,400 |
| 03:44 PM | $206.74 | Down $ -0.05 | $206.74 | $206.66 | 2,200 |
| 03:43 PM | $206.79 | Up $0.13 | $206.80 | $206.68 | 1,900 |
| 03:42 PM | $206.66 | Up $0.14 | $206.71 | $206.60 | 2,000 |
| 03:41 PM | $206.52 | Up $0.18 | $206.52 | $206.28 | 2,800 |
| 03:40 PM | $206.34 | Up $0.11 | $206.46 | $206.25 | 3,300 |
| 03:39 PM | $206.23 | Down $ -0.25 | $206.55 | $206.23 | 3,800 |
| 03:38 PM | $206.48 | Down $ -0.37 | $206.80 | $206.48 | 4,100 |
| 03:37 PM | $206.85 | Down $ -0.08 | $206.87 | $206.75 | 6,400 |
| 03:36 PM | $206.93 | Up $0.16 | $206.93 | $206.82 | 2,900 |
| 03:35 PM | $206.77 | Down $ -0.04 | $206.88 | $206.66 | 2,900 |
| 03:34 PM | $206.81 | Down $ -0.29 | $207.14 | $206.81 | 4,900 |
| 03:33 PM | $207.10 | Up $0.00 | $207.16 | $207.05 | 6,800 |
| 03:32 PM | $207.10 | Down $ -0.18 | $207.34 | $207.10 | 13,300 |
| 03:31 PM | $207.28 | Down $ -0.19 | $207.50 | $207.28 | 3,700 |
| 03:30 PM | $207.47 | Up $0.06 | $207.47 | $207.39 | 3,100 |
| 03:29 PM | $207.41 | Down $ -0.34 | $207.70 | $207.39 | 12,300 |
| 03:28 PM | $207.75 | Up $0.16 | $207.75 | $207.64 | 1,600 |
| 03:27 PM | $207.59 | Up $0.09 | $207.69 | $207.56 | 1,400 |
| 03:26 PM | $207.50 | Down $ -0.07 | $207.59 | $207.47 | 3,800 |
| 03:25 PM | $207.57 | Down $ -0.08 | $207.68 | $207.53 | 1,600 |
| 03:24 PM | $207.65 | Up $0.09 | $207.65 | $207.62 | 500 |
| 03:23 PM | $207.57 | Down $ -0.13 | $207.76 | $207.56 | 1,300 |
| 03:22 PM | $207.69 | Down $ -0.13 | $207.80 | $207.68 | 2,600 |
| 03:21 PM | $207.82 | Up $0.01 | $207.82 | $207.58 | 2,200 |
| 03:20 PM | $207.81 | Down $ -0.01 | $207.89 | $207.81 | 1,100 |
| 03:19 PM | $207.82 | Up $0.20 | $207.82 | $207.75 | 600 |
| 03:18 PM | $207.62 | Down $ -0.41 | $207.96 | $207.62 | 8,200 |
| 03:17 PM | $208.03 | Down $ -0.10 | $208.18 | $208.00 | 5,500 |
| 03:16 PM | $208.13 | Up $0.05 | $208.14 | $208.08 | 1,500 |
| 03:15 PM | $208.08 | Up $0.18 | $208.08 | $207.84 | 5,600 |
| 03:14 PM | $207.90 | Down $ -0.05 | $207.97 | $207.90 | 400 |
| 03:13 PM | $207.95 | Up $0.31 | $207.95 | $207.69 | 4,200 |
| 03:12 PM | $207.64 | Up $0.02 | $207.70 | $207.62 | 2,200 |
| 03:11 PM | $207.62 | Up $0.04 | $207.66 | $207.58 | 700 |
| 03:10 PM | $207.58 | Down $ -0.10 | $207.75 | $207.58 | 2,100 |
| 03:09 PM | $207.68 | Up $0.04 | $207.68 | $207.60 | 500 |
| 03:08 PM | $207.64 | Up $0.12 | $207.64 | $207.54 | 700 |
| 03:07 PM | $207.52 | Down $ -0.01 | $207.58 | $207.52 | 900 |
| 03:06 PM | $207.53 | Down $ -0.10 | $207.60 | $207.51 | 1,700 |
| 03:05 PM | $207.63 | Up $0.07 | $207.63 | $207.57 | 500 |
| 03:04 PM | $207.56 | Up $0.11 | $207.56 | $207.56 | 100 |
| 03:03 PM | $207.45 | Down $ -0.12 | $207.54 | $207.45 | 1,000 |
| 03:02 PM | $207.57 | Up $0.01 | $207.70 | $207.57 | 3,800 |
| 03:01 PM | $207.56 | Up $0.10 | $207.56 | $207.49 | 400 |
| 03:00 PM | $207.46 | Down $ -0.15 | $207.58 | $207.46 | 500 |
| 02:59 PM | $207.61 | Down $ -0.08 | $207.66 | $207.52 | 1,100 |
| 02:58 PM | $207.69 | Up $0.16 | $207.69 | $207.47 | 2,600 |
| 02:57 PM | $207.53 | Up $0.03 | $207.53 | $207.50 | 600 |
| 02:56 PM | $207.50 | Up $0.15 | $207.50 | $207.40 | 1,000 |
| 02:55 PM | $207.35 | Down $ -0.01 | $207.40 | $207.30 | 1,500 |
| 02:54 PM | $207.36 | Down $ -0.01 | $207.42 | $207.32 | 3,100 |
| 02:53 PM | $207.38 | Down $0.00 | $207.38 | $207.38 | 200 |
| 02:52 PM | $207.38 | Up $0.03 | $207.42 | $207.32 | 5,800 |
| 02:51 PM | $207.35 | Up $0.08 | $207.35 | $207.25 | 1,700 |
| 02:50 PM | $207.27 | Up $0.02 | $207.27 | $207.24 | 800 |
| 02:49 PM | $207.25 | Down $ -0.02 | $207.25 | $207.25 | 100 |
| 02:48 PM | $207.27 | Up $0.12 | $207.31 | $207.25 | 300 |
| 02:47 PM | $207.15 | Down $ -0.03 | $207.22 | $207.12 | 1,700 |
| 02:46 PM | $207.18 | Up $0.03 | $207.18 | $207.17 | 200 |
| 02:45 PM | $207.15 | Up $0.02 | $207.23 | $207.15 | 400 |
| 02:44 PM | $207.13 | Down $ -0.15 | $207.20 | $207.13 | 800 |
| 02:43 PM | $207.28 | Up $0.03 | $207.28 | $207.28 | 100 |
| 02:42 PM | $207.25 | Down $ -0.02 | $207.25 | $207.20 | 1,000 |
| 02:41 PM | $207.27 | Up $0.00 | $207.37 | $207.22 | 800 |
| 02:39 PM | $207.27 | Down $ -0.10 | $207.34 | $207.27 | 500 |
| 02:39 PM | $207.27 | Up $0.00 | $207.34 | $207.27 | 0 |
| 02:38 PM | $207.37 | Up $0.04 | $207.37 | $207.28 | 1,000 |
| 02:37 PM | $207.33 | Up $0.18 | $207.33 | $207.11 | 900 |
| 02:36 PM | $207.15 | Down $ -0.07 | $207.15 | $207.11 | 300 |
| 02:35 PM | $207.22 | Up $0.05 | $207.30 | $207.18 | 800 |
| 02:34 PM | $207.17 | Up $0.36 | $207.18 | $206.89 | 1,100 |
| 02:33 PM | $206.81 | Down $ -0.03 | $206.81 | $206.81 | 100 |
| 02:32 PM | $206.84 | Down $ -0.10 | $207.03 | $206.84 | 2,000 |
| 02:31 PM | $206.94 | Down $ -0.19 | $207.01 | $206.84 | 700 |
| 02:30 PM | $207.13 | Down $ -0.02 | $207.13 | $207.06 | 700 |
| 02:29 PM | $207.15 | Down $ -0.10 | $207.15 | $207.15 | 300 |
| 02:28 PM | $207.25 | Up $0.12 | $207.25 | $207.21 | 400 |
| 02:27 PM | $207.13 | Down $ -0.04 | $207.22 | $207.13 | 800 |
| 02:26 PM | $207.17 | Up $0.06 | $207.21 | $207.17 | 700 |
| 02:25 PM | $207.11 | Up $0.31 | $207.11 | $207.03 | 1,200 |
| 02:24 PM | $206.80 | Up $0.15 | $206.80 | $206.72 | 500 |
| 02:23 PM | $206.65 | Up $0.19 | $206.65 | $206.55 | 400 |
| 02:22 PM | $206.46 | Down $ -0.26 | $206.66 | $206.43 | 1,500 |
| 02:21 PM | $206.72 | Up $0.10 | $206.72 | $206.64 | 600 |
| 02:20 PM | $206.62 | Down $ -0.12 | $206.77 | $206.62 | 700 |
| 02:19 PM | $206.74 | Down $ -0.05 | $206.74 | $206.73 | 300 |
| 02:18 PM | $206.79 | Down $ -0.14 | $206.97 | $206.77 | 1,500 |
| 02:17 PM | $206.93 | Up $0.17 | $206.93 | $206.83 | 700 |
| 02:16 PM | $206.76 | Down $ -0.16 | $206.86 | $206.76 | 700 |
| 02:15 PM | $206.92 | Up $0.05 | $206.92 | $206.92 | 500 |
| 02:14 PM | $206.87 | Up $0.36 | $206.87 | $206.65 | 2,700 |
| 02:13 PM | $206.51 | Down $ -0.40 | $207.03 | $206.51 | 2,300 |
| 02:12 PM | $206.91 | Down $ -0.07 | $207.17 | $206.91 | 2,700 |
| 02:11 PM | $206.98 | Down $ -0.19 | $207.05 | $206.98 | 200 |
| 02:10 PM | $207.17 | Up $0.08 | $207.17 | $207.03 | 400 |
| 02:09 PM | $207.09 | Down $ -0.11 | $207.10 | $207.07 | 900 |
| 02:08 PM | $207.20 | Up $0.17 | $207.20 | $206.96 | 700 |
| 02:07 PM | $207.03 | Down $ -0.01 | $207.08 | $206.95 | 700 |
| 02:06 PM | $207.04 | Up $0.11 | $207.13 | $207.00 | 1,600 |
| 02:05 PM | $206.93 | Up $0.23 | $206.93 | $206.79 | 600 |
| 02:04 PM | $206.70 | Up $0.19 | $206.85 | $206.70 | 900 |
| 02:03 PM | $206.51 | Down $ -0.19 | $206.65 | $206.50 | 1,800 |
| 02:02 PM | $206.70 | Down $ -0.08 | $206.82 | $206.70 | 600 |
| 02:01 PM | $206.78 | Down $ -0.03 | $206.78 | $206.77 | 300 |
| 02:00 PM | $206.81 | Up $0.12 | $206.90 | $206.71 | 800 |
| 01:59 PM | $206.69 | Up $0.09 | $206.70 | $206.69 | 400 |
| 01:58 PM | $206.60 | Down $ -0.01 | $206.72 | $206.60 | 1,100 |
| 01:57 PM | $206.61 | Down $ -0.16 | $206.62 | $206.61 | 200 |
| 01:55 PM | $206.77 | Up $0.14 | $206.77 | $206.62 | 600 |
| 01:55 PM | $206.77 | Up $0.00 | $206.77 | $206.62 | 0 |
| 01:54 PM | $206.63 | Down $ -0.19 | $206.74 | $206.63 | 300 |
| 01:53 PM | $206.82 | Up $0.10 | $206.82 | $206.63 | 800 |
| 01:52 PM | $206.72 | Up $0.03 | $206.72 | $206.71 | 500 |
| 01:51 PM | $206.69 | Up $0.01 | $206.75 | $206.69 | 700 |
| 01:50 PM | $206.68 | Down $ -0.03 | $206.71 | $206.65 | 300 |
| 01:49 PM | $206.71 | Down $ -0.14 | $206.81 | $206.65 | 700 |
| 01:48 PM | $206.85 | Down $ -0.03 | $206.85 | $206.85 | 300 |
| 01:47 PM | $206.88 | Up $0.06 | $207.18 | $206.80 | 1,500 |
| 01:46 PM | $206.82 | Down $ -0.03 | $206.85 | $206.75 | 1,100 |
| 01:45 PM | $206.85 | Up $0.12 | $206.85 | $206.65 | 2,000 |
| 01:44 PM | $206.73 | Up $0.11 | $206.73 | $206.59 | 400 |
| 01:43 PM | $206.62 | Down $ -0.04 | $206.80 | $206.62 | 1,300 |
| 01:42 PM | $206.66 | Up $0.14 | $206.80 | $206.56 | 2,700 |
| 01:41 PM | $206.52 | Up $0.20 | $206.52 | $206.27 | 1,100 |
| 01:40 PM | $206.33 | Up $0.08 | $206.41 | $206.28 | 1,200 |
| 01:39 PM | $206.25 | Down $ -0.07 | $206.29 | $206.19 | 900 |
| 01:38 PM | $206.32 | Down $ -0.20 | $206.47 | $206.32 | 1,800 |
| 01:37 PM | $206.52 | Up $0.28 | $206.52 | $206.45 | 900 |
| 01:36 PM | $206.24 | Up $0.14 | $206.27 | $206.21 | 500 |
| 01:35 PM | $206.10 | Down $ -0.06 | $206.30 | $206.10 | 1,300 |
| 01:34 PM | $206.16 | Up $0.12 | $206.16 | $206.03 | 4,000 |
| 01:33 PM | $206.04 | Up $0.06 | $206.04 | $205.98 | 1,000 |
| 01:32 PM | $205.98 | Up $0.20 | $206.01 | $205.78 | 1,200 |
| 01:31 PM | $205.78 | Down $ -0.04 | $205.78 | $205.67 | 5,600 |
| 01:30 PM | $205.82 | Up $0.04 | $205.82 | $205.73 | 800 |
| 01:29 PM | $205.78 | Down $ -0.01 | $205.80 | $205.73 | 1,600 |
| 01:28 PM | $205.79 | Down $ -0.14 | $205.90 | $205.75 | 3,000 |
| 01:27 PM | $205.93 | Up $0.06 | $205.93 | $205.81 | 2,200 |
| 01:26 PM | $205.87 | Up $0.24 | $205.87 | $205.65 | 1,100 |
| 01:25 PM | $205.63 | Up $0.01 | $205.79 | $205.63 | 1,200 |
| 01:24 PM | $205.62 | Up $0.00 | $205.62 | $205.50 | 2,400 |
| 01:23 PM | $205.62 | Down $ -0.31 | $205.85 | $205.62 | 1,500 |
| 01:22 PM | $205.93 | Up $0.08 | $205.93 | $205.76 | 1,600 |
| 01:21 PM | $205.85 | Down $ -0.03 | $206.02 | $205.80 | 1,400 |
| 01:20 PM | $205.88 | Down $ -0.14 | $206.01 | $205.77 | 3,300 |
| 01:19 PM | $206.02 | Down $ -0.11 | $206.09 | $205.97 | 2,900 |
| 01:18 PM | $206.13 | Up $0.09 | $206.15 | $206.02 | 700 |
| 01:17 PM | $206.04 | Down $ -0.41 | $206.42 | $205.99 | 12,800 |
| 01:16 PM | $206.45 | Down $ -0.04 | $206.61 | $206.45 | 500 |
| 01:15 PM | $206.49 | Up $0.01 | $206.49 | $206.38 | 900 |
| 01:14 PM | $206.48 | Down $ -0.04 | $206.50 | $206.43 | 10,900 |
| 01:13 PM | $206.52 | Down $ -0.38 | $206.88 | $206.52 | 4,100 |
| 01:11 PM | $206.90 | Up $0.09 | $206.90 | $206.87 | 300 |
| 01:11 PM | $206.90 | Up $0.00 | $206.90 | $206.87 | 0 |
| 01:10 PM | $206.81 | Down $ -0.13 | $206.89 | $206.79 | 2,200 |
| 01:09 PM | $206.94 | Down $ -0.16 | $207.04 | $206.91 | 1,800 |
| 01:08 PM | $207.10 | Up $0.03 | $207.10 | $207.10 | 100 |
| 01:07 PM | $207.07 | Up $0.02 | $207.09 | $206.93 | 5,200 |
| 01:06 PM | $207.05 | Up $0.06 | $207.05 | $206.99 | 1,400 |
| 01:05 PM | $206.99 | Down $ -0.17 | $207.10 | $206.99 | 1,900 |
| 01:04 PM | $207.16 | Up $0.03 | $207.16 | $207.10 | 400 |
| 01:03 PM | $207.13 | Down $ -0.12 | $207.18 | $207.08 | 1,800 |
| 01:02 PM | $207.25 | Down $ -0.18 | $207.34 | $207.24 | 1,100 |
| 01:01 PM | $207.43 | Up $0.08 | $207.43 | $207.30 | 1,100 |
| 01:00 PM | $207.35 | Up $0.00 | $207.35 | $207.31 | 800 |
| 12:58 PM | $207.35 | Up $0.01 | $207.40 | $207.29 | 2,100 |
| 12:58 PM | $207.35 | Up $0.00 | $207.40 | $207.29 | 0 |
| 12:57 PM | $207.34 | Down $ -0.01 | $207.40 | $207.30 | 4,000 |
| 12:56 PM | $207.35 | Down $ -0.11 | $207.38 | $207.35 | 500 |
| 12:55 PM | $207.46 | Down $ -0.09 | $207.49 | $207.45 | 500 |
| 12:54 PM | $207.55 | Up $0.10 | $207.65 | $207.55 | 1,800 |
| 12:53 PM | $207.45 | Up $0.11 | $207.45 | $207.29 | 900 |
| 12:52 PM | $207.34 | Down $ -0.03 | $207.34 | $207.28 | 1,700 |
| 12:51 PM | $207.37 | Down $ -0.13 | $207.37 | $207.29 | 1,100 |
| 12:50 PM | $207.50 | Down $ -0.15 | $207.63 | $207.50 | 6,600 |
| 12:49 PM | $207.65 | Up $0.10 | $207.87 | $207.54 | 3,500 |
| 12:48 PM | $207.55 | Up $0.18 | $207.55 | $207.42 | 200 |
| 12:47 PM | $207.37 | Up $0.06 | $207.37 | $207.27 | 11,300 |
| 12:46 PM | $207.31 | Down $ -0.05 | $207.54 | $207.31 | 8,800 |
| 12:45 PM | $207.36 | Up $0.29 | $207.36 | $207.25 | 1,800 |
| 12:44 PM | $207.07 | Down $ -0.05 | $207.10 | $206.99 | 1,000 |
| 12:43 PM | $207.12 | Up $0.06 | $207.12 | $206.85 | 7,800 |
| 12:42 PM | $207.06 | Down $ -0.18 | $207.12 | $207.06 | 600 |
| 12:41 PM | $207.24 | Down $ -0.14 | $207.28 | $207.24 | 600 |
| 12:40 PM | $207.38 | Down $ -0.11 | $207.44 | $207.38 | 500 |
| 12:39 PM | $207.49 | Up $0.33 | $207.49 | $207.40 | 400 |
| 12:38 PM | $207.16 | Up $0.03 | $207.16 | $207.16 | 100 |
| 12:37 PM | $207.13 | Up $0.16 | $207.35 | $207.05 | 1,900 |
| 12:36 PM | $206.97 | Up $0.15 | $206.97 | $206.88 | 500 |
| 12:35 PM | $206.82 | Up $0.03 | $206.82 | $206.71 | 900 |
| 12:34 PM | $206.79 | Up $0.00 | $206.80 | $206.79 | 200 |
| 12:33 PM | $206.79 | Down $ -0.24 | $206.97 | $206.79 | 2,900 |
| 12:32 PM | $207.03 | Up $0.09 | $207.25 | $207.03 | 1,300 |
| 12:31 PM | $206.94 | Down $ -0.01 | $207.04 | $206.94 | 1,100 |
| 12:30 PM | $206.95 | Up $0.17 | $206.95 | $206.84 | 600 |
| 12:29 PM | $206.78 | Down $ -0.15 | $206.86 | $206.78 | 300 |
| 12:28 PM | $206.93 | Up $0.17 | $206.93 | $206.72 | 1,100 |
| 12:27 PM | $206.76 | Up $0.22 | $206.76 | $206.65 | 700 |
| 12:26 PM | $206.54 | Down $ -0.17 | $206.73 | $206.53 | 2,400 |
| 12:25 PM | $206.71 | Down $ -0.25 | $206.84 | $206.71 | 2,100 |
| 12:24 PM | $206.96 | Down $ -0.09 | $206.96 | $206.88 | 3,400 |
| 12:23 PM | $207.05 | Up $0.05 | $207.05 | $206.90 | 400 |
| 12:22 PM | $207.00 | Down $ -0.20 | $207.21 | $207.00 | 1,200 |
| 12:21 PM | $207.20 | Up $0.23 | $207.21 | $206.98 | 1,800 |
| 12:20 PM | $206.97 | Down $ -0.05 | $207.04 | $206.97 | 800 |
| 12:19 PM | $207.02 | Down $ -0.23 | $207.22 | $207.00 | 7,800 |
| 12:18 PM | $207.25 | Down $ -0.10 | $207.41 | $207.25 | 3,500 |
| 12:17 PM | $207.35 | Down $ -0.10 | $207.44 | $207.35 | 400 |
| 12:16 PM | $207.45 | Down $ -0.03 | $207.48 | $207.20 | 2,500 |
| 12:15 PM | $207.48 | Down $ -0.04 | $207.48 | $207.40 | 300 |
| 12:14 PM | $207.52 | Up $0.08 | $207.52 | $207.52 | 100 |
| 12:13 PM | $207.44 | Down $ -0.08 | $207.57 | $207.44 | 1,000 |
| 12:12 PM | $207.52 | Up $0.06 | $207.52 | $207.49 | 300 |
| 12:11 PM | $207.46 | Up $0.19 | $207.46 | $207.36 | 300 |
| 12:10 PM | $207.27 | Down $ -0.27 | $207.48 | $207.27 | 1,500 |
| 12:09 PM | $207.54 | Up $0.03 | $207.54 | $207.38 | 1,600 |
| 12:08 PM | $207.51 | Down $ -0.12 | $207.52 | $207.47 | 2,200 |
| 12:07 PM | $207.63 | Down $ -0.10 | $207.63 | $207.50 | 6,800 |
| 12:06 PM | $207.73 | Down $ -0.13 | $207.87 | $207.60 | 1,500 |
| 12:05 PM | $207.86 | Up $0.21 | $207.86 | $207.81 | 200 |
| 12:04 PM | $207.65 | Down $ -0.23 | $207.83 | $207.55 | 1,500 |
| 12:03 PM | $207.88 | Down $ -0.11 | $207.94 | $207.87 | 2,100 |
| 12:02 PM | $207.99 | Up $0.08 | $207.99 | $207.91 | 300 |
| 12:01 PM | $207.91 | Up $0.06 | $207.95 | $207.81 | 1,700 |
| 12:00 PM | $207.85 | Down $ -0.30 | $208.17 | $207.85 | 8,200 |
| 11:59 AM | $208.15 | Down $ -0.08 | $208.20 | $208.10 | 1,000 |
| 11:58 AM | $208.23 | Up $0.04 | $208.23 | $208.18 | 400 |
| 11:56 AM | $208.19 | Up $0.01 | $208.19 | $208.13 | 400 |
| 11:56 AM | $208.19 | Up $0.00 | $208.19 | $208.13 | 0 |
| 11:55 AM | $208.18 | Down $ -0.32 | $208.33 | $208.08 | 1,000 |
| 11:54 AM | $208.50 | Down $ -0.11 | $208.50 | $208.50 | 600 |
| 11:53 AM | $208.61 | Down $ -0.03 | $208.65 | $208.61 | 300 |
| 11:52 AM | $208.64 | Down $ -0.21 | $208.79 | $208.59 | 1,400 |
| 11:51 AM | $208.85 | Up $0.15 | $208.85 | $208.73 | 700 |
| 11:50 AM | $208.70 | Up $0.10 | $208.70 | $208.70 | 100 |
| 11:49 AM | $208.60 | Down $ -0.10 | $208.68 | $208.60 | 300 |
| 11:48 AM | $208.70 | Up $0.08 | $208.70 | $208.51 | 2,400 |
| 11:47 AM | $208.62 | Up $0.09 | $208.62 | $208.33 | 600 |
| 11:46 AM | $208.53 | Down $ -0.24 | $208.60 | $208.53 | 400 |
| 11:45 AM | $208.77 | Up $0.19 | $208.77 | $208.72 | 600 |
| 11:44 AM | $208.58 | Up $0.37 | $208.70 | $208.41 | 1,900 |
| 11:43 AM | $208.21 | Up $0.05 | $208.21 | $208.03 | 800 |
| 11:42 AM | $208.16 | Up $0.14 | $208.16 | $208.12 | 700 |
| 11:41 AM | $208.02 | Down $ -0.08 | $208.02 | $208.02 | 100 |
| 11:40 AM | $208.10 | Down $ -0.03 | $208.10 | $208.01 | 700 |
| 11:39 AM | $208.13 | Up $0.00 | $208.13 | $208.13 | 100 |
| 11:38 AM | $208.13 | Up $0.01 | $208.13 | $207.86 | 3,100 |
| 11:37 AM | $208.12 | Up $0.19 | $208.12 | $207.95 | 2,000 |
| 11:36 AM | $207.93 | Up $0.16 | $207.93 | $207.75 | 4,200 |
| 11:35 AM | $207.77 | Up $0.15 | $207.77 | $207.77 | 200 |
| 11:34 AM | $207.62 | Down $ -0.14 | $207.63 | $207.50 | 1,000 |
| 11:33 AM | $207.76 | Up $0.16 | $207.76 | $207.55 | 1,500 |
| 11:32 AM | $207.60 | Down $ -0.39 | $207.99 | $207.60 | 5,600 |
| 11:31 AM | $207.99 | Down $ -0.17 | $208.17 | $207.99 | 8,600 |
| 11:30 AM | $208.16 | Down $ -0.34 | $208.38 | $208.10 | 4,900 |
| 11:29 AM | $208.50 | Down $ -0.10 | $208.67 | $208.50 | 3,400 |
| 11:28 AM | $208.60 | Down $ -0.08 | $208.60 | $208.60 | 500 |
| 11:27 AM | $208.68 | Up $0.12 | $208.68 | $208.50 | 2,000 |
| 11:26 AM | $208.56 | Up $0.11 | $208.56 | $208.56 | 100 |
| 11:25 AM | $208.45 | Down $ -0.13 | $208.56 | $208.45 | 1,900 |
| 11:24 AM | $208.58 | Up $0.03 | $208.58 | $208.50 | 600 |
| 11:23 AM | $208.55 | Down $ -0.42 | $208.75 | $208.55 | 1,900 |
| 11:22 AM | $208.97 | Down $ -0.01 | $208.97 | $208.97 | 100 |
| 11:21 AM | $208.98 | Down $ -0.09 | $209.10 | $208.98 | 1,300 |
| 11:20 AM | $209.07 | Up $0.29 | $209.07 | $208.61 | 5,300 |
| 11:19 AM | $208.78 | Up $0.17 | $208.78 | $208.67 | 400 |
| 11:18 AM | $208.61 | Down $ -0.21 | $208.67 | $208.53 | 600 |
| 11:17 AM | $208.82 | Up $0.09 | $208.83 | $208.64 | 1,300 |
| 11:16 AM | $208.73 | Down $ -0.15 | $208.90 | $208.73 | 1,100 |
| 11:15 AM | $208.88 | Up $0.06 | $208.88 | $208.69 | 1,600 |
| 11:14 AM | $208.82 | Down $ -0.09 | $208.98 | $208.82 | 1,500 |
| 11:13 AM | $208.90 | Up $0.16 | $208.93 | $208.81 | 3,500 |
| 11:12 AM | $208.74 | Down $ -0.01 | $208.78 | $208.72 | 500 |
| 11:11 AM | $208.75 | Up $0.05 | $208.75 | $208.59 | 2,900 |
| 11:10 AM | $208.70 | Up $0.16 | $208.70 | $208.58 | 1,500 |
| 11:09 AM | $208.54 | Up $0.05 | $208.54 | $208.43 | 1,400 |
| 11:08 AM | $208.49 | Down $ -0.01 | $208.50 | $208.31 | 3,800 |
| 11:07 AM | $208.50 | Down $ -0.11 | $208.66 | $208.48 | 12,000 |
| 11:06 AM | $208.61 | Up $0.09 | $208.61 | $208.61 | 100 |
| 11:05 AM | $208.52 | Up $0.03 | $208.52 | $208.40 | 1,700 |
| 11:04 AM | $208.49 | Down $ -0.01 | $208.60 | $208.49 | 1,000 |
| 11:03 AM | $208.50 | Up $0.10 | $208.50 | $208.40 | 1,000 |
| 11:02 AM | $208.40 | Down $ -0.11 | $208.51 | $208.40 | 900 |
| 11:01 AM | $208.51 | Up $0.34 | $208.60 | $208.19 | 6,600 |
| 11:00 AM | $208.17 | Down $ -0.19 | $208.21 | $208.17 | 1,200 |
| 10:59 AM | $208.35 | Up $0.00 | $208.45 | $208.35 | 1,000 |
| 10:58 AM | $208.35 | Up $0.11 | $208.37 | $208.19 | 2,500 |
| 10:57 AM | $208.24 | Up $0.13 | $208.24 | $208.18 | 300 |
| 10:56 AM | $208.11 | Up $0.09 | $208.13 | $207.99 | 900 |
| 10:55 AM | $208.02 | Down $ -0.05 | $208.06 | $207.95 | 8,000 |
| 10:54 AM | $208.07 | Down $ -0.11 | $208.18 | $208.01 | 900 |
| 10:53 AM | $208.18 | Up $0.18 | $208.18 | $208.06 | 1,100 |
| 10:52 AM | $208.00 | Down $ -0.19 | $208.25 | $208.00 | 4,500 |
| 10:51 AM | $208.19 | Up $0.20 | $208.19 | $207.98 | 4,000 |
| 10:50 AM | $207.99 | Down $ -0.02 | $208.09 | $207.99 | 600 |
| 10:49 AM | $208.02 | Down $ -0.06 | $208.11 | $208.01 | 1,000 |
| 10:48 AM | $208.07 | Up $0.09 | $208.15 | $207.96 | 1,700 |
| 10:47 AM | $207.98 | Down $ -0.10 | $207.99 | $207.98 | 200 |
| 10:46 AM | $208.08 | Down $ -0.07 | $208.08 | $207.81 | 1,800 |
| 10:45 AM | $208.15 | Down $ -0.05 | $208.25 | $208.07 | 1,300 |
| 10:44 AM | $208.20 | Down $ -0.06 | $208.30 | $208.08 | 2,100 |
| 10:43 AM | $208.26 | Up $0.18 | $208.34 | $208.19 | 800 |
| 10:42 AM | $208.08 | Up $0.03 | $208.30 | $207.85 | 3,200 |
| 10:41 AM | $208.05 | Up $0.20 | $208.05 | $208.05 | 100 |
| 10:40 AM | $207.85 | Up $0.00 | $207.97 | $207.85 | 500 |
| 10:39 AM | $207.85 | Up $0.04 | $207.85 | $207.85 | 100 |
| 10:38 AM | $207.81 | Up $0.02 | $207.90 | $207.81 | 1,000 |
| 10:37 AM | $207.79 | Down $ -0.01 | $207.79 | $207.50 | 10,300 |
| 10:36 AM | $207.80 | Down $ -0.06 | $207.99 | $207.75 | 1,700 |
| 10:35 AM | $207.86 | Up $0.11 | $207.86 | $207.62 | 3,500 |
| 10:34 AM | $207.75 | Down $ -0.17 | $208.11 | $207.75 | 7,700 |
| 10:33 AM | $207.92 | Down $ -0.29 | $208.16 | $207.92 | 11,100 |
| 10:32 AM | $208.21 | Down $ -0.28 | $208.56 | $208.21 | 2,400 |
| 10:31 AM | $208.49 | Down $ -0.06 | $208.49 | $208.39 | 300 |
| 10:30 AM | $208.55 | Up $0.10 | $208.59 | $208.44 | 2,600 |
| 10:29 AM | $208.45 | Up $0.05 | $208.51 | $208.42 | 2,800 |
| 10:28 AM | $208.40 | Up $0.16 | $208.40 | $208.02 | 2,000 |
| 10:27 AM | $208.24 | Down $ -0.01 | $208.31 | $208.17 | 1,100 |
| 10:26 AM | $208.25 | Down $ -0.17 | $208.25 | $208.03 | 800 |
| 10:25 AM | $208.42 | Up $0.12 | $208.42 | $208.32 | 400 |
| 10:24 AM | $208.30 | Down $ -0.53 | $208.75 | $208.15 | 2,100 |
| 10:23 AM | $208.83 | Up $0.10 | $209.04 | $208.83 | 2,300 |
| 10:22 AM | $208.73 | Up $0.12 | $208.82 | $208.72 | 500 |
| 10:21 AM | $208.61 | Up $0.07 | $208.61 | $208.49 | 1,200 |
| 10:20 AM | $208.54 | Up $0.00 | $208.65 | $208.54 | 1,100 |
| 10:19 AM | $208.54 | Up $0.21 | $208.58 | $208.21 | 2,100 |
| 10:18 AM | $208.33 | Down $ -0.02 | $208.65 | $208.30 | 3,500 |
| 10:17 AM | $208.35 | Down $ -0.34 | $208.65 | $208.34 | 1,400 |
| 10:16 AM | $208.69 | Up $0.00 | $209.00 | $208.68 | 1,900 |
| 10:15 AM | $208.69 | Down $ -0.12 | $208.80 | $208.69 | 2,300 |
| 10:14 AM | $208.81 | Up $0.05 | $208.81 | $208.74 | 400 |
| 10:13 AM | $208.76 | Down $ -0.08 | $208.88 | $208.76 | 1,100 |
| 10:12 AM | $208.84 | Up $0.29 | $208.96 | $208.45 | 4,000 |
| 10:11 AM | $208.55 | Up $0.15 | $208.73 | $208.20 | 6,800 |
| 10:10 AM | $208.40 | Up $0.41 | $208.40 | $208.05 | 8,200 |
| 10:09 AM | $207.99 | Up $0.18 | $208.09 | $207.78 | 4,200 |
| 10:08 AM | $207.81 | Up $0.01 | $207.81 | $207.72 | 500 |
| 10:07 AM | $207.80 | Down $ -0.15 | $208.11 | $207.70 | 7,600 |
| 10:05 AM | $207.95 | Down $ -0.02 | $208.10 | $207.77 | 1,900 |
| 10:05 AM | $207.95 | Up $0.00 | $208.10 | $207.77 | 0 |
| 10:04 AM | $207.97 | Down $ -0.23 | $208.10 | $207.83 | 1,900 |
| 10:03 AM | $208.20 | Up $0.65 | $208.20 | $207.58 | 3,500 |
| 10:02 AM | $207.55 | Up $0.00 | $207.80 | $207.55 | 3,000 |
| 10:01 AM | $207.55 | Down $ -0.20 | $207.61 | $207.29 | 9,500 |
| 10:00 AM | $207.75 | Down $ -0.33 | $208.17 | $207.75 | 3,400 |
| 09:59 AM | $208.08 | Up $0.25 | $208.08 | $207.66 | 11,400 |
| 09:58 AM | $207.83 | Up $0.03 | $207.93 | $207.75 | 2,100 |
| 09:57 AM | $207.80 | Down $ -0.10 | $208.23 | $207.80 | 2,300 |
| 09:56 AM | $207.90 | Down $ -0.28 | $208.31 | $207.69 | 9,500 |
| 09:55 AM | $208.18 | Down $ -0.37 | $208.48 | $208.18 | 13,500 |
| 09:54 AM | $208.55 | Up $0.46 | $208.55 | $208.08 | 6,100 |
| 09:53 AM | $208.09 | Down $ -0.29 | $208.20 | $207.99 | 3,000 |
| 09:52 AM | $208.38 | Down $ -0.05 | $208.80 | $208.38 | 2,500 |
| 09:51 AM | $208.43 | Up $0.54 | $208.43 | $208.18 | 1,200 |
| 09:50 AM | $207.89 | Down $ -0.18 | $208.00 | $207.75 | 2,100 |
| 09:49 AM | $208.07 | Up $0.17 | $208.07 | $207.59 | 3,600 |
| 09:48 AM | $207.90 | Down $ -0.01 | $208.14 | $207.90 | 2,300 |
| 09:47 AM | $207.91 | Up $0.11 | $207.92 | $207.49 | 5,800 |
| 09:46 AM | $207.80 | Up $0.01 | $208.03 | $207.80 | 3,300 |
| 09:45 AM | $207.79 | Down $ -0.47 | $208.50 | $207.62 | 13,400 |
| 09:44 AM | $208.26 | Down $ -0.20 | $208.37 | $208.08 | 7,100 |
| 09:43 AM | $208.46 | Down $ -0.81 | $209.18 | $208.45 | 8,600 |
| 09:42 AM | $209.27 | Up $0.05 | $209.68 | $209.00 | 12,900 |
| 09:41 AM | $209.22 | Down $ -0.08 | $209.62 | $209.22 | 2,100 |
| 09:40 AM | $209.30 | Down $ -0.29 | $209.60 | $209.30 | 6,000 |
| 09:39 AM | $209.59 | Down $ -1.20 | $210.91 | $209.59 | 18,100 |
| 09:38 AM | $210.79 | Down $ -0.21 | $211.14 | $210.59 | 7,400 |
| 09:37 AM | $211.00 | Down $ -0.88 | $211.94 | $210.78 | 3,100 |
| 09:36 AM | $211.88 | Down $ -0.07 | $212.32 | $211.87 | 7,500 |
| 09:35 AM | $211.95 | Up $0.45 | $211.95 | $211.18 | 1,400 |
| 09:34 AM | $211.50 | Up $0.86 | $211.50 | $210.64 | 1,800 |
| 09:33 AM | $210.64 | Down $ -0.86 | $211.25 | $210.29 | 1,700 |
| 09:32 AM | $211.50 | Up $0.39 | $211.50 | $210.28 | 6,100 |
| 09:31 AM | $211.11 | Up $0.11 | $211.50 | $211.02 | 3,400 |
| 09:30 AM | $211.00 | Down $ -3.35 | $211.49 | $210.87 | 18,600 |
| Previous close | $214.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/08/2026 | $206.40 | $208.15 | $208.18 | $205.50 | 1,516,800 |
| 14/08/2026 | $214.35 | $215.12 | $215.70 | $213.44 | 912,600 |
| 13/08/2026 | $220.97 | $212.25 | $221.12 | $212.17 | 1,627,900 |
| 12/08/2026 | $209.78 | $208.07 | $210.33 | $207.33 | 1,488,600 |
| 11/08/2026 | $212.30 | $212.51 | $213.68 | $211.71 | 2,887,400 |
| 10/08/2026 | $216.10 | $216.16 | $216.91 | $213.66 | 2,422,500 |
| 07/08/2026 | $211.37 | $209.27 | $212.19 | $207.40 | 2,064,100 |
| 06/08/2026 | $206.42 | $205.48 | $207.59 | $203.57 | 1,721,200 |
| 05/08/2026 | $201.97 | $202.05 | $207.50 | $200.06 | 2,668,200 |
| 04/08/2026 | $173.41 | $169.58 | $173.90 | $168.55 | 1,845,700 |
| 31/07/2026 | $164.18 | $164.12 | $166.56 | $163.77 | 1,739,300 |
| 30/07/2026 | $171.52 | $173.90 | $174.64 | $171.25 | 1,075,000 |
| 29/07/2026 | $181.73 | $183.09 | $187.79 | $181.50 | 1,256,700 |
| 28/07/2026 | $183.92 | $185.41 | $188.78 | $183.16 | 1,830,200 |
| 27/07/2026 | $179.14 | $174.85 | $179.21 | $174.47 | 4,150,800 |
| 24/07/2026 | $160.46 | $159.24 | $161.49 | $159.22 | 818,500 |
| 23/07/2026 | $157.86 | $157.40 | $159.50 | $156.86 | 2,133,700 |
| 22/07/2026 | $166.88 | $165.35 | $167.77 | $164.40 | 884,700 |
| 21/07/2026 | $173.74 | $173.61 | $173.96 | $172.37 | 1,055,000 |
| 20/07/2026 | $175.17 | $179.50 | $180.32 | $175.02 | 2,064,900 |
| 17/07/2026 | $173.23 | $171.68 | $174.33 | $171.02 | 1,018,900 |
| 16/07/2026 | $175.76 | $176.51 | $179.68 | $175.48 | 1,095,000 |
| 15/07/2026 | $173.61 | $175.94 | $176.73 | $173.02 | 1,816,800 |
| 14/07/2026 | $176.84 | $175.10 | $177.07 | $174.61 | 1,209,100 |
| 13/07/2026 | $176.57 | $177.16 | $179.26 | $175.75 | 1,614,500 |
| 10/07/2026 | $173.51 | $176.90 | $177.21 | $173.35 | 839,900 |
| 09/07/2026 | $174.45 | $170.60 | $174.63 | $170.10 | 1,150,700 |
| 08/07/2026 | $168.69 | $163.98 | $169.31 | $163.98 | 1,685,500 |
| 07/07/2026 | $173.20 | $172.91 | $176.52 | $172.50 | 1,453,900 |
| 06/07/2026 | $170.70 | $170.85 | $172.68 | $170.38 | 1,049,900 |
Graphs are not available, please refer to the detailed table