Find a quote
SHOPIFY INC
195.60 Down -3.86 (-1.97 %)
Delayed : 2025/08/15 17:40:00
- Previous close $199.46
- Opening $201.00
- Today High $201.00
- Today Low $194.39
- Price Bid $195.25
- Price Ask $195.25
- 52 Weeks High $215.75
- 52 Weeks Low $89.40
- Size Bid 2
- Size Ask 10
- Volume 1,573,733
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $195.60 | Up $0.14 | $195.60 | $195.60 | 318,400 |
| 03:59 PM | $195.46 | Up $0.05 | $195.52 | $195.26 | 35,300 |
| 03:58 PM | $195.41 | Down $ -0.18 | $195.57 | $195.37 | 18,700 |
| 03:57 PM | $195.59 | Up $0.09 | $195.69 | $195.50 | 18,200 |
| 03:56 PM | $195.50 | Up $0.14 | $195.57 | $195.30 | 12,500 |
| 03:55 PM | $195.36 | Up $0.16 | $195.37 | $195.18 | 15,700 |
| 03:54 PM | $195.20 | Down $ -0.30 | $195.50 | $195.20 | 19,400 |
| 03:53 PM | $195.50 | Up $0.18 | $195.50 | $195.33 | 11,500 |
| 03:52 PM | $195.32 | Up $0.04 | $195.35 | $195.19 | 12,800 |
| 03:51 PM | $195.28 | Up $0.03 | $195.33 | $195.19 | 12,500 |
| 03:50 PM | $195.25 | Up $0.19 | $195.53 | $195.01 | 24,200 |
| 03:49 PM | $195.06 | Up $0.02 | $195.13 | $195.04 | 8,900 |
| 03:48 PM | $195.04 | Up $0.00 | $195.09 | $195.01 | 3,500 |
| 03:47 PM | $195.04 | Up $0.04 | $195.08 | $195.00 | 3,600 |
| 03:46 PM | $195.00 | Up $0.01 | $195.00 | $194.93 | 2,400 |
| 03:45 PM | $194.99 | Up $0.06 | $195.02 | $194.89 | 2,500 |
| 03:44 PM | $194.93 | Up $0.01 | $194.99 | $194.88 | 2,800 |
| 03:43 PM | $194.92 | Up $0.10 | $195.03 | $194.84 | 2,400 |
| 03:42 PM | $194.82 | Down $ -0.01 | $194.88 | $194.78 | 4,800 |
| 03:41 PM | $194.83 | Down $ -0.13 | $194.97 | $194.79 | 3,600 |
| 03:40 PM | $194.96 | Up $0.06 | $194.96 | $194.90 | 1,300 |
| 03:39 PM | $194.90 | Down $ -0.01 | $194.96 | $194.86 | 2,100 |
| 03:38 PM | $194.91 | Up $0.05 | $194.95 | $194.87 | 2,700 |
| 03:37 PM | $194.86 | Down $ -0.01 | $194.87 | $194.80 | 3,100 |
| 03:36 PM | $194.87 | Up $0.05 | $194.87 | $194.80 | 2,100 |
| 03:35 PM | $194.82 | Down $ -0.10 | $194.82 | $194.73 | 1,800 |
| 03:34 PM | $194.92 | Down $ -0.16 | $195.05 | $194.90 | 1,200 |
| 03:33 PM | $195.08 | Up $0.14 | $195.10 | $194.94 | 4,500 |
| 03:32 PM | $194.94 | Up $0.10 | $194.94 | $194.82 | 1,800 |
| 03:31 PM | $194.84 | Up $0.01 | $194.85 | $194.75 | 2,100 |
| 03:30 PM | $194.83 | Down $ -0.01 | $194.91 | $194.77 | 2,000 |
| 03:29 PM | $194.84 | Down $ -0.10 | $194.98 | $194.84 | 1,800 |
| 03:28 PM | $194.94 | Down $ -0.01 | $194.99 | $194.91 | 1,200 |
| 03:27 PM | $194.95 | Up $0.03 | $194.95 | $194.88 | 2,300 |
| 03:26 PM | $194.92 | Down $ -0.03 | $194.98 | $194.92 | 2,000 |
| 03:25 PM | $194.95 | Up $0.00 | $194.96 | $194.91 | 1,500 |
| 03:24 PM | $194.95 | Down $ -0.11 | $195.12 | $194.93 | 5,000 |
| 03:23 PM | $195.06 | Down $ -0.02 | $195.12 | $195.05 | 3,200 |
| 03:22 PM | $195.08 | Up $0.13 | $195.08 | $194.93 | 1,800 |
| 03:21 PM | $194.95 | Up $0.16 | $194.95 | $194.83 | 1,800 |
| 03:20 PM | $194.79 | Up $0.07 | $194.84 | $194.77 | 900 |
| 03:19 PM | $194.72 | Up $0.15 | $194.76 | $194.62 | 2,600 |
| 03:18 PM | $194.57 | Down $ -0.15 | $194.74 | $194.57 | 2,000 |
| 03:17 PM | $194.72 | Up $0.05 | $194.72 | $194.67 | 1,100 |
| 03:16 PM | $194.67 | Down $ -0.23 | $194.89 | $194.67 | 1,500 |
| 03:15 PM | $194.90 | Up $0.05 | $194.90 | $194.84 | 1,300 |
| 03:14 PM | $194.85 | Up $0.25 | $195.00 | $194.58 | 6,100 |
| 03:13 PM | $194.60 | Down $ -0.01 | $194.60 | $194.52 | 1,700 |
| 03:12 PM | $194.61 | Up $0.03 | $194.63 | $194.56 | 2,400 |
| 03:11 PM | $194.58 | Down $ -0.01 | $194.69 | $194.58 | 1,500 |
| 03:10 PM | $194.59 | Down $ -0.01 | $194.66 | $194.57 | 2,300 |
| 03:09 PM | $194.60 | Up $0.12 | $194.60 | $194.49 | 1,100 |
| 03:08 PM | $194.48 | Down $ -0.08 | $194.53 | $194.48 | 1,900 |
| 03:07 PM | $194.56 | Down $ -0.01 | $194.60 | $194.50 | 1,100 |
| 03:06 PM | $194.57 | Up $0.04 | $194.63 | $194.48 | 2,900 |
| 03:05 PM | $194.53 | Up $0.04 | $194.60 | $194.41 | 5,200 |
| 03:04 PM | $194.49 | Down $ -0.03 | $194.50 | $194.43 | 1,200 |
| 03:03 PM | $194.52 | Down $ -0.06 | $194.58 | $194.39 | 6,300 |
| 03:02 PM | $194.58 | Up $0.03 | $194.60 | $194.55 | 3,800 |
| 03:01 PM | $194.55 | Down $ -0.16 | $194.66 | $194.48 | 12,000 |
| 03:00 PM | $194.71 | Down $ -0.22 | $194.90 | $194.71 | 800 |
| 02:59 PM | $194.93 | Down $ -0.02 | $195.00 | $194.90 | 2,900 |
| 02:58 PM | $194.95 | Up $0.00 | $194.95 | $194.87 | 1,300 |
| 02:57 PM | $194.95 | Up $0.01 | $195.03 | $194.75 | 5,500 |
| 02:56 PM | $194.94 | Down $ -0.14 | $194.97 | $194.94 | 300 |
| 02:55 PM | $195.08 | Up $0.01 | $195.13 | $195.06 | 800 |
| 02:54 PM | $195.07 | Up $0.00 | $195.07 | $194.99 | 1,000 |
| 02:53 PM | $195.07 | Up $0.04 | $195.07 | $194.88 | 4,100 |
| 02:52 PM | $195.03 | Up $0.03 | $195.05 | $195.02 | 500 |
| 02:51 PM | $195.00 | Down $ -0.03 | $195.09 | $195.00 | 2,300 |
| 02:50 PM | $195.03 | Up $0.13 | $195.03 | $194.90 | 1,900 |
| 02:49 PM | $194.91 | Down $ -0.04 | $194.99 | $194.89 | 2,300 |
| 02:48 PM | $194.95 | Down $ -0.13 | $195.06 | $194.95 | 900 |
| 02:47 PM | $195.08 | Down $ -0.08 | $195.20 | $195.08 | 400 |
| 02:46 PM | $195.16 | Down $ -0.02 | $195.21 | $195.16 | 2,800 |
| 02:45 PM | $195.18 | Up $0.13 | $195.18 | $195.05 | 1,500 |
| 02:44 PM | $195.05 | Down $ -0.05 | $195.08 | $195.01 | 500 |
| 02:43 PM | $195.10 | Up $0.01 | $195.10 | $195.00 | 1,000 |
| 02:42 PM | $195.09 | Up $0.00 | $195.14 | $195.03 | 1,300 |
| 02:41 PM | $195.09 | Down $ -0.12 | $195.18 | $195.09 | 1,100 |
| 02:40 PM | $195.21 | Up $0.29 | $195.25 | $194.91 | 5,800 |
| 02:39 PM | $194.92 | Down $ -0.08 | $195.04 | $194.92 | 4,000 |
| 02:38 PM | $195.00 | Down $ -0.10 | $195.02 | $195.00 | 2,400 |
| 02:37 PM | $195.10 | Up $0.01 | $195.14 | $195.10 | 300 |
| 02:36 PM | $195.09 | Down $ -0.07 | $195.17 | $195.08 | 1,100 |
| 02:35 PM | $195.16 | Down $ -0.10 | $195.22 | $195.16 | 300 |
| 02:34 PM | $195.26 | Down $ -0.03 | $195.29 | $195.25 | 600 |
| 02:33 PM | $195.29 | Up $0.16 | $195.29 | $195.17 | 1,000 |
| 02:32 PM | $195.13 | Down $ -0.05 | $195.13 | $195.13 | 300 |
| 02:31 PM | $195.18 | Up $0.04 | $195.21 | $195.13 | 2,500 |
| 02:30 PM | $195.14 | Down $ -0.04 | $195.16 | $195.13 | 800 |
| 02:29 PM | $195.18 | Up $0.19 | $195.28 | $195.10 | 4,000 |
| 02:28 PM | $194.99 | Up $0.15 | $195.02 | $194.84 | 1,400 |
| 02:27 PM | $194.84 | Down $ -0.09 | $194.98 | $194.78 | 2,900 |
| 02:26 PM | $194.93 | Down $ -0.04 | $194.93 | $194.87 | 500 |
| 02:25 PM | $194.97 | Up $0.03 | $194.97 | $194.91 | 3,200 |
| 02:24 PM | $194.94 | Down $ -0.03 | $195.02 | $194.93 | 800 |
| 02:23 PM | $194.97 | Up $0.06 | $195.10 | $194.94 | 2,000 |
| 02:22 PM | $194.91 | Down $ -0.07 | $194.99 | $194.91 | 500 |
| 02:21 PM | $194.98 | Down $ -0.04 | $195.05 | $194.95 | 2,000 |
| 02:20 PM | $195.02 | Up $0.17 | $195.02 | $194.83 | 1,100 |
| 02:19 PM | $194.85 | Down $ -0.03 | $194.88 | $194.82 | 1,700 |
| 02:18 PM | $194.88 | Up $0.03 | $194.88 | $194.81 | 600 |
| 02:17 PM | $194.85 | Up $0.05 | $194.88 | $194.81 | 700 |
| 02:16 PM | $194.80 | Down $ -0.07 | $194.94 | $194.80 | 1,900 |
| 02:15 PM | $194.87 | Up $0.01 | $194.96 | $194.82 | 7,700 |
| 02:14 PM | $194.86 | Down $ -0.21 | $195.11 | $194.86 | 1,200 |
| 02:13 PM | $195.07 | Down $ -0.01 | $195.12 | $195.07 | 1,700 |
| 02:12 PM | $195.08 | Down $ -0.15 | $195.28 | $195.08 | 1,200 |
| 02:11 PM | $195.23 | Up $0.01 | $195.29 | $195.23 | 1,000 |
| 02:10 PM | $195.22 | Up $0.08 | $195.26 | $195.14 | 1,600 |
| 02:09 PM | $195.14 | Down $ -0.02 | $195.14 | $195.12 | 1,000 |
| 02:08 PM | $195.16 | Down $ -0.04 | $195.19 | $195.14 | 1,100 |
| 02:07 PM | $195.20 | Up $0.01 | $195.20 | $195.08 | 1,800 |
| 02:06 PM | $195.19 | Down $ -0.07 | $195.19 | $195.17 | 300 |
| 02:05 PM | $195.26 | Down $ -0.10 | $195.29 | $195.25 | 500 |
| 02:04 PM | $195.36 | Up $0.00 | $195.42 | $195.35 | 1,400 |
| 02:03 PM | $195.36 | Up $0.07 | $195.36 | $195.00 | 2,800 |
| 02:02 PM | $195.29 | Up $0.10 | $195.30 | $195.21 | 3,000 |
| 02:01 PM | $195.19 | Down $ -0.14 | $195.36 | $195.19 | 1,500 |
| 02:00 PM | $195.33 | Up $0.24 | $195.37 | $195.09 | 2,700 |
| 01:59 PM | $195.09 | Up $0.07 | $195.12 | $195.00 | 2,100 |
| 01:58 PM | $195.02 | Up $0.12 | $195.02 | $194.90 | 2,600 |
| 01:57 PM | $194.90 | Down $ -0.05 | $194.97 | $194.90 | 1,400 |
| 01:56 PM | $194.95 | Up $0.14 | $194.95 | $194.81 | 4,200 |
| 01:55 PM | $194.81 | Up $0.05 | $194.85 | $194.81 | 3,700 |
| 01:54 PM | $194.76 | Down $ -0.10 | $194.86 | $194.76 | 1,400 |
| 01:53 PM | $194.86 | Up $0.07 | $194.87 | $194.85 | 500 |
| 01:52 PM | $194.79 | Down $ -0.20 | $194.90 | $194.79 | 500 |
| 01:51 PM | $194.99 | Up $0.22 | $194.99 | $194.78 | 1,700 |
| 01:50 PM | $194.77 | Down $ -0.06 | $194.86 | $194.77 | 1,700 |
| 01:49 PM | $194.83 | Down $ -0.04 | $194.88 | $194.76 | 2,800 |
| 01:48 PM | $194.87 | Down $ -0.06 | $194.94 | $194.87 | 300 |
| 01:47 PM | $194.93 | Up $0.01 | $194.97 | $194.93 | 900 |
| 01:46 PM | $194.92 | Down $ -0.14 | $195.03 | $194.92 | 1,300 |
| 01:45 PM | $195.06 | Down $ -0.06 | $195.19 | $195.06 | 700 |
| 01:44 PM | $195.12 | Up $0.29 | $195.12 | $194.84 | 1,900 |
| 01:43 PM | $194.83 | Down $ -0.01 | $194.84 | $194.76 | 1,700 |
| 01:42 PM | $194.84 | Up $0.09 | $194.88 | $194.77 | 2,900 |
| 01:41 PM | $194.75 | Down $ -0.32 | $195.10 | $194.75 | 5,400 |
| 01:40 PM | $195.07 | Down $ -0.04 | $195.12 | $195.03 | 1,700 |
| 01:39 PM | $195.11 | Down $ -0.09 | $195.18 | $195.10 | 11,000 |
| 01:38 PM | $195.20 | Up $0.05 | $195.23 | $195.15 | 3,000 |
| 01:37 PM | $195.15 | Down $ -0.22 | $195.38 | $195.15 | 2,300 |
| 01:36 PM | $195.38 | Down $ -0.01 | $195.42 | $195.32 | 2,800 |
| 01:35 PM | $195.39 | Down $ -0.13 | $195.49 | $195.35 | 1,700 |
| 01:34 PM | $195.52 | Down $ -0.05 | $195.62 | $195.49 | 1,000 |
| 01:33 PM | $195.57 | Down $ -0.24 | $195.83 | $195.57 | 4,600 |
| 01:32 PM | $195.81 | Up $0.04 | $195.81 | $195.72 | 3,600 |
| 01:31 PM | $195.77 | Up $0.13 | $195.82 | $195.72 | 1,000 |
| 01:30 PM | $195.64 | Up $0.06 | $195.70 | $195.49 | 4,700 |
| 01:29 PM | $195.58 | Down $ -0.03 | $195.58 | $195.58 | 1,100 |
| 01:28 PM | $195.61 | Down $ -0.44 | $195.94 | $195.60 | 2,800 |
| 01:27 PM | $196.05 | Down $ -0.05 | $196.09 | $196.05 | 400 |
| 01:26 PM | $196.10 | Up $0.11 | $196.10 | $195.99 | 800 |
| 01:25 PM | $195.99 | Down $ -0.07 | $196.04 | $195.99 | 2,000 |
| 01:24 PM | $196.06 | Up $0.01 | $196.06 | $196.06 | 200 |
| 01:23 PM | $196.05 | Up $0.03 | $196.06 | $196.03 | 400 |
| 01:22 PM | $196.02 | Up $0.02 | $196.02 | $195.97 | 700 |
| 01:21 PM | $196.00 | Down $ -0.08 | $196.13 | $196.00 | 900 |
| 01:20 PM | $196.08 | Up $0.08 | $196.08 | $196.05 | 500 |
| 01:19 PM | $196.00 | Down $ -0.14 | $196.11 | $196.00 | 3,900 |
| 01:18 PM | $196.14 | Down $ -0.02 | $196.19 | $196.08 | 4,400 |
| 01:17 PM | $196.16 | Down $ -0.02 | $196.16 | $196.16 | 800 |
| 01:16 PM | $196.18 | Down $ -0.08 | $196.25 | $196.17 | 1,000 |
| 01:15 PM | $196.26 | Up $0.06 | $196.27 | $196.22 | 1,300 |
| 01:14 PM | $196.20 | Down $ -0.06 | $196.30 | $196.20 | 2,100 |
| 01:13 PM | $196.26 | Down $ -0.03 | $196.31 | $196.24 | 900 |
| 01:12 PM | $196.29 | Down $ -0.01 | $196.29 | $196.22 | 1,500 |
| 01:11 PM | $196.30 | Down $ -0.08 | $196.34 | $196.30 | 200 |
| 01:10 PM | $196.38 | Down $ -0.13 | $196.54 | $196.38 | 1,100 |
| 01:09 PM | $196.51 | Down $ -0.13 | $196.58 | $196.51 | 2,600 |
| 01:08 PM | $196.64 | Up $0.01 | $196.64 | $196.56 | 2,100 |
| 01:07 PM | $196.63 | Up $0.07 | $196.63 | $196.58 | 1,300 |
| 01:06 PM | $196.56 | Up $0.20 | $196.56 | $196.41 | 900 |
| 01:05 PM | $196.36 | Down $ -0.17 | $196.57 | $196.36 | 1,500 |
| 01:04 PM | $196.53 | Down $ -0.02 | $196.60 | $196.53 | 900 |
| 01:03 PM | $196.55 | Down $ -0.16 | $196.55 | $196.55 | 100 |
| 01:02 PM | $196.71 | Up $0.00 | $196.71 | $196.64 | 800 |
| 01:01 PM | $196.71 | Up $0.16 | $196.71 | $196.58 | 1,400 |
| 01:00 PM | $196.55 | Down $ -0.17 | $196.67 | $196.54 | 1,100 |
| 12:59 PM | $196.72 | Down $ -0.05 | $196.72 | $196.64 | 1,000 |
| 12:58 PM | $196.77 | Up $0.04 | $196.77 | $196.73 | 2,600 |
| 12:57 PM | $196.73 | Down $ -0.02 | $196.73 | $196.66 | 2,100 |
| 12:56 PM | $196.75 | Up $0.01 | $196.78 | $196.75 | 700 |
| 12:55 PM | $196.74 | Down $ -0.01 | $196.77 | $196.67 | 1,300 |
| 12:54 PM | $196.75 | Up $0.32 | $196.75 | $196.54 | 2,600 |
| 12:53 PM | $196.43 | Down $ -0.19 | $196.58 | $196.43 | 1,100 |
| 12:52 PM | $196.62 | Up $0.18 | $196.62 | $196.46 | 5,000 |
| 12:51 PM | $196.44 | Up $0.09 | $196.44 | $196.36 | 6,100 |
| 12:50 PM | $196.35 | Up $0.09 | $196.36 | $196.25 | 1,000 |
| 12:49 PM | $196.26 | Down $ -0.01 | $196.30 | $196.19 | 400 |
| 12:48 PM | $196.27 | Up $0.07 | $196.32 | $196.17 | 900 |
| 12:47 PM | $196.20 | Down $ -0.07 | $196.20 | $196.20 | 100 |
| 12:46 PM | $196.27 | Down $ -0.14 | $196.44 | $196.20 | 2,500 |
| 12:45 PM | $196.41 | Up $0.11 | $196.42 | $196.31 | 2,500 |
| 12:44 PM | $196.30 | Up $0.00 | $196.36 | $196.29 | 1,600 |
| 12:43 PM | $196.30 | Down $ -0.04 | $196.34 | $196.27 | 7,300 |
| 12:42 PM | $196.34 | Up $0.08 | $196.36 | $196.27 | 2,600 |
| 12:41 PM | $196.26 | Up $0.06 | $196.26 | $196.19 | 600 |
| 12:40 PM | $196.20 | Up $0.01 | $196.20 | $196.15 | 1,500 |
| 12:39 PM | $196.19 | Up $0.12 | $196.36 | $196.04 | 3,100 |
| 12:38 PM | $196.07 | Up $0.13 | $196.07 | $195.89 | 4,400 |
| 12:37 PM | $195.94 | Up $0.21 | $195.94 | $195.67 | 1,200 |
| 12:36 PM | $195.73 | Up $0.03 | $195.78 | $195.73 | 900 |
| 12:35 PM | $195.70 | Down $ -0.20 | $195.91 | $195.70 | 800 |
| 12:34 PM | $195.90 | Up $0.13 | $195.91 | $195.78 | 1,500 |
| 12:33 PM | $195.77 | Up $0.16 | $195.77 | $195.58 | 700 |
| 12:32 PM | $195.61 | Down $ -0.06 | $195.80 | $195.61 | 2,700 |
| 12:31 PM | $195.67 | Up $0.00 | $195.67 | $195.66 | 900 |
| 12:30 PM | $195.67 | Up $0.12 | $195.67 | $195.60 | 700 |
| 12:29 PM | $195.55 | Up $0.23 | $195.55 | $195.27 | 1,900 |
| 12:28 PM | $195.33 | Down $ -0.11 | $195.40 | $195.31 | 1,300 |
| 12:27 PM | $195.43 | Down $ -0.07 | $195.57 | $195.43 | 1,600 |
| 12:26 PM | $195.50 | Up $0.17 | $195.52 | $195.34 | 2,700 |
| 12:25 PM | $195.33 | Up $0.14 | $195.33 | $195.06 | 3,200 |
| 12:24 PM | $195.19 | Down $ -0.11 | $195.29 | $195.19 | 3,400 |
| 12:23 PM | $195.30 | Down $ -0.02 | $195.31 | $195.23 | 1,600 |
| 12:22 PM | $195.32 | Up $0.13 | $195.32 | $195.18 | 1,700 |
| 12:21 PM | $195.19 | Down $ -0.20 | $195.38 | $195.15 | 2,500 |
| 12:20 PM | $195.39 | Up $0.03 | $195.46 | $195.38 | 1,500 |
| 12:19 PM | $195.36 | Down $ -0.21 | $195.58 | $195.28 | 2,200 |
| 12:18 PM | $195.57 | Down $ -0.03 | $195.68 | $195.57 | 1,500 |
| 12:17 PM | $195.60 | Up $0.00 | $195.60 | $195.47 | 2,300 |
| 12:16 PM | $195.60 | Down $ -0.14 | $195.80 | $195.60 | 2,000 |
| 12:15 PM | $195.74 | Up $0.04 | $195.81 | $195.71 | 1,500 |
| 12:14 PM | $195.70 | Down $ -0.13 | $195.87 | $195.69 | 1,800 |
| 12:13 PM | $195.83 | Up $0.03 | $195.84 | $195.77 | 1,200 |
| 12:12 PM | $195.80 | Up $0.11 | $195.84 | $195.60 | 1,900 |
| 12:11 PM | $195.69 | Up $0.09 | $195.69 | $195.54 | 900 |
| 12:10 PM | $195.60 | Down $ -0.02 | $195.65 | $195.53 | 3,400 |
| 12:09 PM | $195.62 | Up $0.08 | $195.62 | $195.54 | 500 |
| 12:08 PM | $195.54 | Up $0.14 | $195.55 | $195.42 | 1,600 |
| 12:07 PM | $195.40 | Up $0.06 | $195.40 | $195.26 | 1,700 |
| 12:06 PM | $195.34 | Up $0.08 | $195.34 | $195.19 | 800 |
| 12:05 PM | $195.26 | Up $0.15 | $195.35 | $195.21 | 2,300 |
| 12:04 PM | $195.11 | Up $0.11 | $195.11 | $194.98 | 1,700 |
| 12:03 PM | $195.00 | Up $0.04 | $195.10 | $194.95 | 2,700 |
| 12:02 PM | $194.96 | Up $0.23 | $194.96 | $194.83 | 2,600 |
| 12:01 PM | $194.73 | Down $ -0.29 | $194.96 | $194.72 | 2,600 |
| 12:00 PM | $195.02 | Down $ -0.03 | $195.02 | $194.85 | 1,800 |
| 11:59 AM | $195.05 | Up $0.03 | $195.15 | $195.00 | 1,100 |
| 11:58 AM | $195.02 | Up $0.11 | $195.04 | $194.90 | 1,200 |
| 11:57 AM | $194.91 | Down $ -0.23 | $195.10 | $194.91 | 2,300 |
| 11:56 AM | $195.14 | Down $ -0.13 | $195.20 | $195.05 | 2,100 |
| 11:55 AM | $195.27 | Up $0.03 | $195.35 | $195.18 | 1,700 |
| 11:54 AM | $195.24 | Up $0.14 | $195.29 | $195.19 | 1,000 |
| 11:53 AM | $195.10 | Up $0.42 | $195.16 | $194.74 | 5,100 |
| 11:52 AM | $194.68 | Down $ -0.15 | $194.91 | $194.66 | 3,700 |
| 11:51 AM | $194.83 | Up $0.23 | $194.83 | $194.55 | 4,800 |
| 11:50 AM | $194.60 | Down $ -0.04 | $194.70 | $194.55 | 3,300 |
| 11:49 AM | $194.64 | Up $0.01 | $194.70 | $194.61 | 1,800 |
| 11:48 AM | $194.63 | Up $0.01 | $194.66 | $194.52 | 2,300 |
| 11:47 AM | $194.62 | Up $0.04 | $194.65 | $194.52 | 3,400 |
| 11:46 AM | $194.58 | Down $ -0.06 | $194.67 | $194.52 | 3,500 |
| 11:45 AM | $194.64 | Up $0.10 | $194.69 | $194.50 | 4,800 |
| 11:44 AM | $194.54 | Down $ -0.06 | $194.57 | $194.41 | 3,900 |
| 11:43 AM | $194.60 | Down $ -0.14 | $194.70 | $194.55 | 3,100 |
| 11:42 AM | $194.74 | Down $ -0.27 | $194.99 | $194.74 | 1,700 |
| 11:41 AM | $195.01 | Up $0.37 | $195.01 | $194.59 | 4,800 |
| 11:40 AM | $194.64 | Down $ -0.39 | $195.03 | $194.64 | 10,900 |
| 11:39 AM | $195.03 | Down $ -0.27 | $195.25 | $195.03 | 3,800 |
| 11:38 AM | $195.30 | Down $ -0.10 | $195.42 | $195.30 | 3,800 |
| 11:37 AM | $195.40 | Down $ -0.10 | $195.46 | $195.30 | 2,200 |
| 11:36 AM | $195.50 | Down $ -0.18 | $195.69 | $195.50 | 2,800 |
| 11:35 AM | $195.68 | Down $ -0.13 | $195.86 | $195.62 | 1,200 |
| 11:34 AM | $195.81 | Down $ -0.14 | $196.02 | $195.80 | 2,300 |
| 11:33 AM | $195.95 | Up $0.06 | $195.97 | $195.80 | 2,800 |
| 11:32 AM | $195.89 | Down $ -0.07 | $196.05 | $195.88 | 2,700 |
| 11:31 AM | $195.96 | Down $ -0.18 | $196.16 | $195.96 | 1,600 |
| 11:30 AM | $196.14 | Up $0.15 | $196.20 | $196.00 | 3,000 |
| 11:29 AM | $195.99 | Down $ -0.12 | $196.10 | $195.93 | 8,900 |
| 11:28 AM | $196.11 | Down $ -0.20 | $196.37 | $196.11 | 5,000 |
| 11:27 AM | $196.31 | Down $ -0.05 | $196.38 | $196.31 | 1,900 |
| 11:26 AM | $196.36 | Down $ -0.01 | $196.40 | $196.20 | 4,600 |
| 11:25 AM | $196.37 | Up $0.07 | $196.46 | $196.31 | 1,500 |
| 11:24 AM | $196.30 | Down $ -0.03 | $196.30 | $196.20 | 900 |
| 11:23 AM | $196.33 | Up $0.08 | $196.33 | $196.18 | 3,600 |
| 11:22 AM | $196.25 | Down $ -0.28 | $196.47 | $196.25 | 3,900 |
| 11:21 AM | $196.53 | Up $0.03 | $196.57 | $196.46 | 2,200 |
| 11:20 AM | $196.50 | Up $0.09 | $196.51 | $196.37 | 4,100 |
| 11:19 AM | $196.41 | Down $ -0.38 | $196.75 | $196.21 | 14,600 |
| 11:18 AM | $196.79 | Down $ -0.22 | $197.00 | $196.71 | 3,200 |
| 11:17 AM | $197.01 | Up $0.10 | $197.01 | $196.90 | 4,000 |
| 11:16 AM | $196.91 | Up $0.12 | $196.91 | $196.84 | 400 |
| 11:15 AM | $196.79 | Up $0.06 | $196.84 | $196.77 | 1,600 |
| 11:14 AM | $196.73 | Up $0.18 | $196.79 | $196.61 | 2,500 |
| 11:13 AM | $196.55 | Up $0.06 | $196.55 | $196.44 | 3,400 |
| 11:12 AM | $196.49 | Up $0.14 | $196.49 | $196.30 | 1,100 |
| 11:11 AM | $196.35 | Down $ -0.10 | $196.52 | $196.32 | 2,000 |
| 11:10 AM | $196.45 | Down $ -0.20 | $196.69 | $196.45 | 800 |
| 11:09 AM | $196.65 | Down $ -0.03 | $196.68 | $196.61 | 2,300 |
| 11:08 AM | $196.68 | Up $0.21 | $196.70 | $196.37 | 1,900 |
| 11:07 AM | $196.47 | Down $ -0.23 | $196.75 | $196.47 | 2,900 |
| 11:06 AM | $196.70 | Up $0.04 | $196.71 | $196.63 | 500 |
| 11:05 AM | $196.66 | Down $ -0.18 | $196.87 | $196.66 | 6,200 |
| 11:04 AM | $196.84 | Down $ -0.04 | $196.91 | $196.83 | 1,000 |
| 11:03 AM | $196.88 | Down $ -0.51 | $197.16 | $196.88 | 8,400 |
| 11:02 AM | $197.39 | Up $0.16 | $197.40 | $197.33 | 500 |
| 11:01 AM | $197.23 | Down $ -0.03 | $197.23 | $197.10 | 1,900 |
| 11:00 AM | $197.26 | Up $0.01 | $197.40 | $197.26 | 1,700 |
| 10:59 AM | $197.25 | Down $ -0.02 | $197.30 | $197.18 | 2,600 |
| 10:58 AM | $197.27 | Down $ -0.23 | $197.42 | $197.20 | 1,800 |
| 10:57 AM | $197.50 | Down $ -0.09 | $197.55 | $197.40 | 1,100 |
| 10:56 AM | $197.59 | Up $0.02 | $197.63 | $197.45 | 2,700 |
| 10:55 AM | $197.58 | Down $ -0.08 | $197.61 | $197.55 | 900 |
| 10:54 AM | $197.65 | Up $0.05 | $197.66 | $197.60 | 1,500 |
| 10:53 AM | $197.60 | Up $0.22 | $197.60 | $197.42 | 1,500 |
| 10:52 AM | $197.38 | Down $ -0.12 | $197.56 | $197.38 | 5,200 |
| 10:51 AM | $197.50 | Down $ -0.12 | $197.64 | $197.50 | 1,200 |
| 10:50 AM | $197.62 | Up $0.02 | $197.74 | $197.49 | 5,600 |
| 10:49 AM | $197.60 | Down $ -0.15 | $197.72 | $197.55 | 2,200 |
| 10:48 AM | $197.75 | Down $ -0.27 | $197.96 | $197.72 | 7,100 |
| 10:47 AM | $198.02 | Up $0.01 | $198.20 | $198.01 | 3,500 |
| 10:46 AM | $198.01 | Up $0.08 | $198.10 | $197.98 | 1,000 |
| 10:45 AM | $197.93 | Down $ -0.18 | $198.11 | $197.85 | 1,800 |
| 10:44 AM | $198.11 | Down $ -0.07 | $198.21 | $197.88 | 2,200 |
| 10:43 AM | $198.18 | Down $ -0.07 | $198.32 | $198.06 | 900 |
| 10:42 AM | $198.25 | Up $0.01 | $198.34 | $198.15 | 2,800 |
| 10:41 AM | $198.24 | Down $ -0.42 | $198.45 | $198.24 | 300 |
| 10:40 AM | $198.66 | Up $0.21 | $198.66 | $198.48 | 2,600 |
| 10:39 AM | $198.45 | Up $0.25 | $198.64 | $198.30 | 1,900 |
| 10:38 AM | $198.20 | Up $0.05 | $198.26 | $198.08 | 1,400 |
| 10:37 AM | $198.15 | Up $0.03 | $198.30 | $198.10 | 3,100 |
| 10:36 AM | $198.12 | Up $0.13 | $198.12 | $198.08 | 800 |
| 10:35 AM | $197.99 | Up $0.07 | $197.99 | $197.77 | 2,400 |
| 10:34 AM | $197.92 | Down $ -0.10 | $198.00 | $197.88 | 2,100 |
| 10:33 AM | $198.02 | Down $ -0.07 | $198.22 | $198.02 | 2,800 |
| 10:32 AM | $198.09 | Up $0.10 | $198.09 | $198.09 | 200 |
| 10:31 AM | $197.99 | Down $ -0.12 | $198.12 | $197.80 | 4,800 |
| 10:30 AM | $198.11 | Up $0.01 | $198.15 | $198.05 | 900 |
| 10:29 AM | $198.10 | Down $ -0.25 | $198.36 | $198.10 | 7,700 |
| 10:28 AM | $198.35 | Up $0.03 | $198.45 | $198.24 | 4,400 |
| 10:27 AM | $198.32 | Up $0.13 | $198.33 | $198.29 | 500 |
| 10:26 AM | $198.19 | Up $0.47 | $198.20 | $197.73 | 4,900 |
| 10:25 AM | $197.72 | Down $ -0.31 | $198.00 | $197.68 | 2,200 |
| 10:24 AM | $198.03 | Down $ -0.14 | $198.17 | $198.03 | 1,500 |
| 10:23 AM | $198.17 | Up $0.15 | $198.17 | $197.89 | 4,900 |
| 10:22 AM | $198.02 | Down $ -0.20 | $198.11 | $198.00 | 2,600 |
| 10:21 AM | $198.22 | Down $ -0.03 | $198.39 | $198.15 | 1,800 |
| 10:20 AM | $198.26 | Up $0.03 | $198.32 | $198.10 | 2,000 |
| 10:19 AM | $198.23 | Up $0.03 | $198.56 | $198.15 | 2,300 |
| 10:18 AM | $198.20 | Up $0.08 | $198.21 | $198.07 | 6,100 |
| 10:17 AM | $198.12 | Down $ -0.33 | $198.53 | $198.10 | 9,800 |
| 10:16 AM | $198.45 | Down $ -0.38 | $198.77 | $198.45 | 1,200 |
| 10:15 AM | $198.83 | Up $0.12 | $198.94 | $198.77 | 2,300 |
| 10:14 AM | $198.71 | Up $0.11 | $198.74 | $198.53 | 1,100 |
| 10:13 AM | $198.60 | Up $0.12 | $198.60 | $198.44 | 2,700 |
| 10:12 AM | $198.48 | Down $ -0.20 | $198.67 | $198.45 | 2,700 |
| 10:11 AM | $198.68 | Down $ -0.25 | $198.99 | $198.68 | 2,500 |
| 10:10 AM | $198.93 | Down $ -0.29 | $199.12 | $198.85 | 700 |
| 10:09 AM | $199.22 | Up $0.23 | $199.22 | $198.97 | 1,400 |
| 10:08 AM | $198.99 | Down $ -0.10 | $199.03 | $198.79 | 3,100 |
| 10:07 AM | $199.09 | Down $ -0.11 | $199.11 | $199.05 | 700 |
| 10:06 AM | $199.20 | Down $ -0.13 | $199.31 | $199.14 | 1,300 |
| 10:05 AM | $199.33 | Down $ -0.17 | $199.62 | $199.26 | 6,100 |
| 10:04 AM | $199.50 | Up $0.17 | $199.54 | $199.47 | 900 |
| 10:03 AM | $199.33 | Down $ -0.05 | $199.62 | $199.33 | 1,400 |
| 10:02 AM | $199.38 | Down $ -0.07 | $199.40 | $199.29 | 2,200 |
| 10:01 AM | $199.45 | Up $0.44 | $199.45 | $199.16 | 2,100 |
| 10:00 AM | $199.01 | Down $ -0.32 | $199.33 | $198.75 | 6,200 |
| 09:59 AM | $199.33 | Down $ -0.13 | $199.57 | $199.33 | 1,800 |
| 09:58 AM | $199.46 | Down $ -0.21 | $199.53 | $199.12 | 3,200 |
| 09:57 AM | $199.67 | Up $0.02 | $199.78 | $199.67 | 1,300 |
| 09:56 AM | $199.65 | Down $ -0.22 | $199.65 | $199.50 | 500 |
| 09:55 AM | $199.87 | Up $0.46 | $199.87 | $199.44 | 7,100 |
| 09:54 AM | $199.41 | Up $0.09 | $199.41 | $199.23 | 1,400 |
| 09:53 AM | $199.32 | Down $ -0.18 | $199.57 | $199.06 | 3,700 |
| 09:52 AM | $199.50 | Up $0.37 | $199.50 | $198.99 | 4,600 |
| 09:51 AM | $199.13 | Up $0.53 | $199.23 | $198.50 | 10,900 |
| 09:50 AM | $198.60 | Up $0.35 | $198.76 | $198.28 | 2,100 |
| 09:49 AM | $198.25 | Up $0.03 | $198.31 | $198.10 | 4,000 |
| 09:48 AM | $198.22 | Up $0.26 | $198.22 | $197.84 | 5,000 |
| 09:47 AM | $197.96 | Down $ -0.08 | $198.13 | $197.96 | 1,400 |
| 09:46 AM | $198.04 | Up $0.14 | $198.04 | $197.77 | 1,500 |
| 09:45 AM | $197.90 | Down $ -0.51 | $198.29 | $197.90 | 3,400 |
| 09:44 AM | $198.41 | Up $0.03 | $198.68 | $198.20 | 4,200 |
| 09:43 AM | $198.38 | Up $0.87 | $198.48 | $197.58 | 5,900 |
| 09:42 AM | $197.51 | Up $0.14 | $197.66 | $197.28 | 2,000 |
| 09:41 AM | $197.37 | Up $0.07 | $197.67 | $197.37 | 900 |
| 09:40 AM | $197.30 | Down $ -0.55 | $197.67 | $197.10 | 4,900 |
| 09:39 AM | $197.85 | Down $ -0.09 | $198.00 | $197.67 | 2,500 |
| 09:38 AM | $197.94 | Down $ -0.49 | $198.44 | $197.94 | 2,800 |
| 09:37 AM | $198.43 | Up $0.21 | $198.63 | $198.36 | 2,800 |
| 09:36 AM | $198.22 | Up $0.26 | $198.35 | $197.75 | 16,500 |
| 09:35 AM | $197.96 | Up $0.05 | $198.23 | $197.65 | 18,900 |
| 09:34 AM | $197.91 | Down $ -0.09 | $198.53 | $197.90 | 2,600 |
| 09:33 AM | $198.00 | Down $ -1.66 | $199.05 | $197.77 | 10,900 |
| 09:32 AM | $199.66 | Up $1.76 | $199.66 | $198.02 | 1,000 |
| 09:31 AM | $197.90 | Down $ -1.96 | $200.25 | $197.90 | 26,400 |
| 09:30 AM | $199.86 | Up $0.40 | $201.00 | $199.56 | 64,300 |
| Previous close | $199.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/08/2025 | $195.60 | $195.02 | $196.78 | $194.39 | 977,600 |
| 14/08/2025 | $199.46 | $198.74 | $201.26 | $198.07 | 1,023,400 |
| 13/08/2025 | $206.78 | $206.59 | $207.11 | $204.44 | 759,000 |
| 12/08/2025 | $205.80 | $204.26 | $207.46 | $203.72 | 794,900 |
| 11/08/2025 | $203.38 | $205.81 | $206.69 | $202.95 | 771,500 |
| 08/08/2025 | $205.82 | $204.88 | $206.80 | $203.88 | 772,700 |
| 07/08/2025 | $207.56 | $206.78 | $207.68 | $203.00 | 1,280,600 |
| 06/08/2025 | $212.82 | $208.20 | $213.28 | $207.03 | 1,897,100 |
| 05/08/2025 | $175.16 | $171.63 | $175.25 | $171.30 | 1,219,900 |
| 01/08/2025 | $163.63 | $165.29 | $165.61 | $162.37 | 1,195,800 |
| 31/07/2025 | $169.37 | $173.49 | $174.27 | $169.12 | 1,354,000 |
| 30/07/2025 | $170.34 | $172.58 | $173.85 | $168.93 | 1,232,000 |
| 29/07/2025 | $171.97 | $171.80 | $172.04 | $169.82 | 685,600 |
| 28/07/2025 | $174.16 | $174.60 | $175.20 | $173.25 | 614,500 |
| 25/07/2025 | $170.62 | $171.55 | $171.77 | $169.97 | 607,600 |
| 24/07/2025 | $166.52 | $166.56 | $167.02 | $165.47 | 651,700 |
| 23/07/2025 | $166.06 | $165.44 | $167.03 | $164.02 | 863,600 |
| 22/07/2025 | $168.45 | $169.75 | $169.95 | $168.25 | 1,114,300 |
| 16/07/2025 | $164.12 | $160.44 | $164.41 | $160.43 | 920,400 |
| 15/07/2025 | $157.86 | $159.65 | $159.89 | $157.30 | 775,400 |
| 14/07/2025 | $159.95 | $158.04 | $162.28 | $157.86 | 1,323,600 |
| 11/07/2025 | $153.42 | $154.71 | $155.56 | $152.35 | 1,155,000 |
| 10/07/2025 | $157.43 | $157.01 | $159.34 | $156.96 | 1,345,000 |
| 09/07/2025 | $156.49 | $155.11 | $157.35 | $155.00 | 1,191,000 |
| 08/07/2025 | $153.99 | $155.01 | $155.52 | $152.30 | 1,325,800 |
| 07/07/2025 | $159.33 | $158.93 | $159.57 | $157.50 | 1,044,300 |
| 04/07/2025 | $158.26 | $158.80 | $158.86 | $157.99 | 208,800 |
| 03/07/2025 | $159.29 | $158.11 | $159.68 | $157.70 | 563,900 |
| 02/07/2025 | $155.96 | $157.09 | $157.73 | $155.28 | 1,415,800 |
| 30/06/2025 | $157.06 | $158.40 | $158.88 | $156.54 | 1,125,200 |
Graphs are not available, please refer to the detailed table