Find a quote
SHOPIFY INC
186.18 Up 7.77 (4.17 %)
Delayed : 2026/09/15 07:11:59
- Previous close $178.41
- Opening $179.30
- Today High $187.24
- Today Low $178.39
- Price Bid $182.50
- Price Ask $182.50
- 52 Weeks High $253.10
- 52 Weeks Low $129.01
- Size Bid 36
- Size Ask 35
- Volume 1,365,786
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $186.18 | Up $0.00 | $186.18 | $186.18 | 417,800 |
| 03:59 PM | $186.18 | Up $0.06 | $186.19 | $186.07 | 14,500 |
| 03:58 PM | $186.12 | Down $ -0.11 | $186.26 | $186.12 | 9,500 |
| 03:57 PM | $186.23 | Down $ -0.07 | $186.33 | $186.20 | 8,600 |
| 03:56 PM | $186.30 | Down $ -0.07 | $186.56 | $186.30 | 9,900 |
| 03:55 PM | $186.37 | Up $0.17 | $186.52 | $186.20 | 18,100 |
| 03:54 PM | $186.20 | Down $ -0.23 | $186.39 | $186.20 | 5,100 |
| 03:53 PM | $186.43 | Up $0.01 | $186.57 | $186.36 | 6,900 |
| 03:52 PM | $186.42 | Up $0.05 | $186.50 | $186.38 | 4,000 |
| 03:51 PM | $186.37 | Up $0.05 | $186.40 | $186.31 | 3,200 |
| 03:50 PM | $186.32 | Down $ -0.18 | $186.55 | $186.30 | 3,300 |
| 03:49 PM | $186.50 | Down $ -0.06 | $186.57 | $186.48 | 1,700 |
| 03:48 PM | $186.56 | Up $0.11 | $186.56 | $186.46 | 900 |
| 03:47 PM | $186.45 | Down $ -0.16 | $186.61 | $186.45 | 1,400 |
| 03:46 PM | $186.61 | Down $ -0.05 | $186.68 | $186.51 | 2,300 |
| 03:45 PM | $186.66 | Up $0.11 | $186.74 | $186.53 | 8,600 |
| 03:44 PM | $186.55 | Up $0.05 | $186.55 | $186.45 | 1,500 |
| 03:43 PM | $186.50 | Up $0.09 | $186.50 | $186.27 | 1,500 |
| 03:42 PM | $186.41 | Down $ -0.10 | $186.51 | $186.41 | 700 |
| 03:41 PM | $186.51 | Down $ -0.14 | $186.59 | $186.44 | 1,900 |
| 03:40 PM | $186.65 | Up $0.15 | $186.65 | $186.44 | 2,600 |
| 03:39 PM | $186.50 | Down $ -0.11 | $186.58 | $186.43 | 1,200 |
| 03:38 PM | $186.61 | Up $0.01 | $186.63 | $186.51 | 3,800 |
| 03:37 PM | $186.60 | Up $0.14 | $186.60 | $186.52 | 1,200 |
| 03:36 PM | $186.46 | Down $ -0.02 | $186.50 | $186.43 | 600 |
| 03:35 PM | $186.48 | Up $0.16 | $186.48 | $186.37 | 2,300 |
| 03:34 PM | $186.32 | Down $ -0.14 | $186.51 | $186.32 | 3,700 |
| 03:33 PM | $186.46 | Up $0.09 | $186.48 | $186.40 | 7,500 |
| 03:32 PM | $186.37 | Up $0.11 | $186.42 | $186.29 | 2,700 |
| 03:31 PM | $186.26 | Down $ -0.02 | $186.34 | $186.26 | 1,300 |
| 03:30 PM | $186.28 | Up $0.06 | $186.33 | $186.25 | 900 |
| 03:29 PM | $186.22 | Up $0.16 | $186.30 | $186.03 | 900 |
| 03:28 PM | $186.06 | Up $0.26 | $186.17 | $185.78 | 3,100 |
| 03:27 PM | $185.80 | Up $0.11 | $185.80 | $185.73 | 700 |
| 03:26 PM | $185.69 | Down $ -0.01 | $185.69 | $185.61 | 400 |
| 03:25 PM | $185.70 | Down $ -0.05 | $185.75 | $185.65 | 1,300 |
| 03:24 PM | $185.75 | Down $ -0.05 | $185.82 | $185.69 | 1,700 |
| 03:23 PM | $185.80 | Down $ -0.09 | $185.85 | $185.80 | 400 |
| 03:22 PM | $185.89 | Down $ -0.11 | $185.99 | $185.87 | 2,200 |
| 03:21 PM | $186.00 | Up $0.05 | $186.06 | $185.93 | 1,600 |
| 03:20 PM | $185.95 | Down $ -0.02 | $185.98 | $185.95 | 200 |
| 03:19 PM | $185.97 | Down $ -0.17 | $186.10 | $185.97 | 500 |
| 03:18 PM | $186.14 | Up $0.14 | $186.14 | $186.04 | 1,500 |
| 03:17 PM | $186.00 | Down $ -0.12 | $186.05 | $186.00 | 900 |
| 03:16 PM | $186.12 | Up $0.10 | $186.12 | $186.01 | 800 |
| 03:15 PM | $186.02 | Down $ -0.22 | $186.15 | $186.02 | 1,200 |
| 03:14 PM | $186.24 | Down $ -0.01 | $186.26 | $186.20 | 1,200 |
| 03:13 PM | $186.25 | Down $ -0.05 | $186.28 | $186.25 | 900 |
| 03:12 PM | $186.30 | Up $0.07 | $186.30 | $186.22 | 800 |
| 03:11 PM | $186.23 | Up $0.13 | $186.27 | $186.12 | 1,400 |
| 03:10 PM | $186.10 | Down $ -0.03 | $186.14 | $186.05 | 700 |
| 03:09 PM | $186.13 | Down $ -0.11 | $186.25 | $186.04 | 1,300 |
| 03:08 PM | $186.24 | Up $0.04 | $186.30 | $186.24 | 2,200 |
| 03:07 PM | $186.20 | Up $0.06 | $186.28 | $186.15 | 700 |
| 03:06 PM | $186.14 | Up $0.04 | $186.26 | $186.14 | 2,200 |
| 03:05 PM | $186.10 | Up $0.04 | $186.10 | $186.00 | 1,000 |
| 03:04 PM | $186.06 | Up $0.23 | $186.20 | $185.86 | 2,400 |
| 03:03 PM | $185.83 | Up $0.08 | $185.83 | $185.70 | 600 |
| 03:02 PM | $185.75 | Up $0.13 | $185.75 | $185.70 | 1,100 |
| 03:01 PM | $185.62 | Down $ -0.13 | $185.75 | $185.62 | 900 |
| 03:00 PM | $185.75 | Up $0.09 | $185.77 | $185.67 | 1,000 |
| 02:59 PM | $185.66 | Down $ -0.09 | $185.79 | $185.66 | 700 |
| 02:58 PM | $185.75 | Down $ -0.11 | $185.77 | $185.64 | 900 |
| 02:57 PM | $185.86 | Up $0.10 | $185.94 | $185.86 | 1,800 |
| 02:56 PM | $185.76 | Down $ -0.07 | $185.88 | $185.76 | 600 |
| 02:55 PM | $185.83 | Up $0.13 | $185.83 | $185.75 | 200 |
| 02:54 PM | $185.70 | Down $ -0.09 | $185.80 | $185.70 | 2,500 |
| 02:53 PM | $185.79 | Up $0.15 | $185.79 | $185.77 | 500 |
| 02:52 PM | $185.64 | Up $0.02 | $185.65 | $185.62 | 400 |
| 02:51 PM | $185.62 | Up $0.02 | $185.69 | $185.55 | 5,600 |
| 02:50 PM | $185.60 | Up $0.19 | $185.60 | $185.30 | 3,800 |
| 02:49 PM | $185.41 | Down $ -0.22 | $185.55 | $185.41 | 1,800 |
| 02:48 PM | $185.63 | Up $0.11 | $185.63 | $185.50 | 300 |
| 02:47 PM | $185.52 | Up $0.04 | $185.56 | $185.41 | 1,700 |
| 02:46 PM | $185.48 | Down $ -0.16 | $185.66 | $185.34 | 1,700 |
| 02:45 PM | $185.64 | Down $ -0.11 | $185.65 | $185.64 | 500 |
| 02:44 PM | $185.75 | Down $ -0.17 | $185.91 | $185.75 | 900 |
| 02:43 PM | $185.92 | Down $ -0.08 | $186.02 | $185.92 | 800 |
| 02:42 PM | $186.00 | Down $ -0.10 | $186.08 | $185.92 | 1,800 |
| 02:41 PM | $186.10 | Up $0.26 | $186.10 | $185.83 | 900 |
| 02:40 PM | $185.84 | Down $ -0.14 | $185.94 | $185.84 | 200 |
| 02:39 PM | $185.98 | Up $0.00 | $185.98 | $185.89 | 1,100 |
| 02:38 PM | $185.98 | Up $0.02 | $185.98 | $185.93 | 600 |
| 02:37 PM | $185.96 | Up $0.11 | $185.96 | $185.94 | 600 |
| 02:36 PM | $185.85 | Up $0.06 | $185.85 | $185.69 | 1,200 |
| 02:35 PM | $185.79 | Up $0.08 | $185.80 | $185.71 | 300 |
| 02:34 PM | $185.71 | Down $ -0.03 | $185.80 | $185.71 | 900 |
| 02:33 PM | $185.74 | Up $0.13 | $185.78 | $185.60 | 1,200 |
| 02:32 PM | $185.61 | Down $ -0.14 | $185.67 | $185.61 | 600 |
| 02:31 PM | $185.75 | Up $0.02 | $185.75 | $185.68 | 600 |
| 02:30 PM | $185.73 | Down $ -0.08 | $185.75 | $185.73 | 300 |
| 02:29 PM | $185.81 | Up $0.14 | $185.81 | $185.56 | 4,500 |
| 02:28 PM | $185.67 | Down $ -0.01 | $185.70 | $185.59 | 800 |
| 02:27 PM | $185.68 | Up $0.21 | $185.71 | $185.60 | 900 |
| 02:26 PM | $185.47 | Down $ -0.12 | $185.55 | $185.47 | 600 |
| 02:25 PM | $185.59 | Up $0.39 | $185.61 | $185.37 | 3,300 |
| 02:24 PM | $185.20 | Up $0.05 | $185.32 | $185.20 | 600 |
| 02:23 PM | $185.15 | Down $ -0.09 | $185.15 | $185.15 | 200 |
| 02:22 PM | $185.24 | Down $ -0.06 | $185.33 | $185.24 | 500 |
| 02:21 PM | $185.30 | Up $0.01 | $185.39 | $185.30 | 700 |
| 02:20 PM | $185.29 | Down $ -0.18 | $185.50 | $185.29 | 2,800 |
| 02:19 PM | $185.47 | Up $0.17 | $185.47 | $185.35 | 600 |
| 02:18 PM | $185.30 | Down $ -0.11 | $185.34 | $185.26 | 700 |
| 02:17 PM | $185.41 | Up $0.08 | $185.41 | $185.40 | 500 |
| 02:16 PM | $185.33 | Down $ -0.17 | $185.42 | $185.33 | 900 |
| 02:15 PM | $185.50 | Down $ -0.18 | $185.59 | $185.50 | 1,400 |
| 02:14 PM | $185.68 | Up $0.08 | $185.68 | $185.68 | 200 |
| 02:13 PM | $185.60 | Down $ -0.14 | $185.64 | $185.60 | 700 |
| 02:12 PM | $185.74 | Up $0.11 | $185.74 | $185.74 | 100 |
| 02:11 PM | $185.63 | Up $0.03 | $185.65 | $185.51 | 800 |
| 02:10 PM | $185.60 | Up $0.03 | $185.60 | $185.45 | 1,100 |
| 02:09 PM | $185.57 | Down $ -0.06 | $185.57 | $185.57 | 100 |
| 02:08 PM | $185.63 | Up $0.17 | $185.78 | $185.52 | 1,400 |
| 02:07 PM | $185.46 | Up $0.27 | $185.47 | $185.30 | 1,300 |
| 02:06 PM | $185.19 | Down $ -0.18 | $185.31 | $185.11 | 2,100 |
| 02:05 PM | $185.37 | Down $ -0.05 | $185.49 | $185.35 | 1,600 |
| 02:04 PM | $185.42 | Down $ -0.33 | $185.66 | $185.42 | 7,600 |
| 02:03 PM | $185.75 | Down $ -0.08 | $185.82 | $185.75 | 800 |
| 02:02 PM | $185.83 | Down $ -0.03 | $185.84 | $185.83 | 600 |
| 02:01 PM | $185.86 | Up $0.06 | $185.86 | $185.65 | 400 |
| 02:00 PM | $185.80 | Down $ -0.02 | $185.94 | $185.75 | 1,100 |
| 01:59 PM | $185.82 | Down $ -0.05 | $185.94 | $185.82 | 1,100 |
| 01:58 PM | $185.87 | Down $ -0.08 | $186.05 | $185.87 | 500 |
| 01:57 PM | $185.95 | Down $ -0.30 | $186.07 | $185.95 | 800 |
| 01:56 PM | $186.25 | Up $0.19 | $186.25 | $186.02 | 800 |
| 01:55 PM | $186.06 | Up $0.13 | $186.07 | $186.05 | 3,200 |
| 01:54 PM | $185.93 | Up $0.11 | $185.93 | $185.92 | 200 |
| 01:53 PM | $185.82 | Down $ -0.18 | $186.00 | $185.82 | 1,100 |
| 01:52 PM | $186.00 | Up $0.22 | $186.00 | $185.89 | 3,300 |
| 01:51 PM | $185.78 | Down $ -0.02 | $185.78 | $185.78 | 200 |
| 01:50 PM | $185.80 | Down $ -0.19 | $185.91 | $185.80 | 1,100 |
| 01:49 PM | $185.99 | Up $0.14 | $186.00 | $185.80 | 1,500 |
| 01:48 PM | $185.85 | Up $0.08 | $185.85 | $185.85 | 100 |
| 01:47 PM | $185.77 | Down $ -0.07 | $185.77 | $185.77 | 100 |
| 01:46 PM | $185.84 | Down $ -0.08 | $185.84 | $185.65 | 700 |
| 01:45 PM | $185.92 | Up $0.13 | $185.92 | $185.70 | 3,500 |
| 01:44 PM | $185.79 | Down $ -0.19 | $185.92 | $185.77 | 1,300 |
| 01:43 PM | $185.98 | Down $ -0.15 | $186.02 | $185.90 | 2,600 |
| 01:42 PM | $186.13 | Up $0.20 | $186.13 | $186.00 | 800 |
| 01:41 PM | $185.93 | Down $ -0.56 | $186.17 | $185.93 | 1,000 |
| 01:39 PM | $186.49 | Down $ -0.05 | $186.51 | $186.38 | 1,200 |
| 01:39 PM | $186.49 | Up $0.00 | $186.51 | $186.38 | 0 |
| 01:38 PM | $186.54 | Up $0.02 | $186.59 | $186.54 | 1,000 |
| 01:37 PM | $186.52 | Up $0.11 | $186.52 | $186.49 | 500 |
| 01:36 PM | $186.41 | Down $ -0.04 | $186.43 | $186.41 | 500 |
| 01:35 PM | $186.45 | Up $0.06 | $186.45 | $186.41 | 500 |
| 01:34 PM | $186.39 | Down $ -0.03 | $186.40 | $186.39 | 400 |
| 01:33 PM | $186.42 | Up $0.00 | $186.42 | $186.41 | 600 |
| 01:32 PM | $186.42 | Down $ -0.01 | $186.42 | $186.38 | 300 |
| 01:31 PM | $186.43 | Up $0.08 | $186.49 | $186.41 | 1,200 |
| 01:30 PM | $186.35 | Down $ -0.03 | $186.37 | $186.35 | 200 |
| 01:28 PM | $186.38 | Up $0.38 | $186.39 | $185.97 | 4,900 |
| 01:28 PM | $186.38 | Up $0.00 | $186.39 | $185.97 | 0 |
| 01:27 PM | $186.00 | Up $0.10 | $186.00 | $186.00 | 500 |
| 01:26 PM | $185.90 | Down $ -0.15 | $186.04 | $185.90 | 1,200 |
| 01:25 PM | $186.05 | Up $0.14 | $186.08 | $185.90 | 900 |
| 01:24 PM | $185.91 | Down $ -0.15 | $185.96 | $185.91 | 900 |
| 01:23 PM | $186.06 | Up $0.23 | $186.06 | $185.92 | 1,100 |
| 01:22 PM | $185.83 | Down $ -0.12 | $185.93 | $185.83 | 400 |
| 01:21 PM | $185.95 | Down $ -0.20 | $186.07 | $185.84 | 2,000 |
| 01:20 PM | $186.15 | Up $0.15 | $186.18 | $185.82 | 2,600 |
| 01:19 PM | $186.00 | Down $ -0.11 | $186.00 | $186.00 | 200 |
| 01:18 PM | $186.11 | Down $ -0.17 | $186.17 | $186.11 | 400 |
| 01:17 PM | $186.28 | Up $0.04 | $186.28 | $186.28 | 100 |
| 01:16 PM | $186.24 | Down $ -0.05 | $186.24 | $186.08 | 2,300 |
| 01:15 PM | $186.29 | Up $0.10 | $186.29 | $186.07 | 4,100 |
| 01:14 PM | $186.19 | Down $ -0.11 | $186.31 | $186.19 | 2,900 |
| 01:13 PM | $186.30 | Down $ -0.06 | $186.39 | $186.30 | 1,100 |
| 01:12 PM | $186.36 | Down $ -0.15 | $186.38 | $186.36 | 300 |
| 01:10 PM | $186.51 | Up $0.17 | $186.51 | $186.27 | 1,500 |
| 01:10 PM | $186.51 | Up $0.00 | $186.51 | $186.27 | 0 |
| 01:09 PM | $186.34 | Down $ -0.13 | $186.48 | $186.34 | 500 |
| 01:08 PM | $186.47 | Down $ -0.13 | $186.55 | $186.47 | 400 |
| 01:07 PM | $186.60 | Up $0.11 | $186.66 | $186.25 | 4,500 |
| 01:06 PM | $186.49 | Down $ -0.30 | $186.83 | $186.49 | 8,100 |
| 01:05 PM | $186.79 | Up $0.09 | $186.84 | $186.74 | 900 |
| 01:04 PM | $186.70 | Up $0.11 | $186.71 | $186.64 | 1,400 |
| 01:03 PM | $186.59 | Up $0.19 | $186.59 | $186.39 | 1,500 |
| 01:02 PM | $186.40 | Down $ -0.10 | $186.62 | $186.40 | 400 |
| 01:01 PM | $186.50 | Down $ -0.07 | $186.50 | $186.50 | 100 |
| 01:00 PM | $186.57 | Down $ -0.13 | $186.65 | $186.57 | 200 |
| 12:59 PM | $186.70 | Down $ -0.33 | $186.97 | $186.70 | 400 |
| 12:58 PM | $187.03 | Up $0.15 | $187.03 | $186.94 | 2,500 |
| 12:57 PM | $186.88 | Down $ -0.16 | $187.01 | $186.88 | 1,900 |
| 12:56 PM | $187.04 | Down $ -0.11 | $187.17 | $187.04 | 300 |
| 12:55 PM | $187.15 | Down $ -0.09 | $187.18 | $187.15 | 300 |
| 12:54 PM | $187.24 | Up $0.04 | $187.24 | $187.21 | 200 |
| 12:53 PM | $187.20 | Up $0.11 | $187.20 | $187.01 | 1,200 |
| 12:52 PM | $187.09 | Up $0.31 | $187.09 | $186.83 | 1,500 |
| 12:51 PM | $186.78 | Up $0.04 | $186.86 | $186.75 | 1,700 |
| 12:50 PM | $186.74 | Down $ -0.35 | $187.12 | $186.74 | 2,500 |
| 12:49 PM | $187.09 | Down $ -0.08 | $187.17 | $187.09 | 500 |
| 12:48 PM | $187.17 | Up $0.36 | $187.17 | $186.83 | 7,600 |
| 12:47 PM | $186.81 | Up $0.23 | $186.99 | $186.64 | 5,700 |
| 12:46 PM | $186.58 | Down $ -0.05 | $186.70 | $186.58 | 900 |
| 12:45 PM | $186.63 | Up $0.08 | $186.63 | $186.43 | 1,900 |
| 12:44 PM | $186.55 | Down $ -0.11 | $186.58 | $186.55 | 400 |
| 12:43 PM | $186.66 | Up $0.07 | $186.66 | $186.54 | 900 |
| 12:42 PM | $186.59 | Up $0.02 | $186.60 | $186.15 | 2,000 |
| 12:41 PM | $186.57 | Up $0.11 | $186.57 | $186.50 | 400 |
| 12:40 PM | $186.46 | Up $0.11 | $186.51 | $186.40 | 3,900 |
| 12:39 PM | $186.35 | Up $0.05 | $186.35 | $186.23 | 4,000 |
| 12:38 PM | $186.30 | Up $0.00 | $186.31 | $186.25 | 1,500 |
| 12:37 PM | $186.30 | Down $ -0.06 | $186.40 | $186.26 | 2,400 |
| 12:36 PM | $186.36 | Up $0.18 | $186.46 | $186.32 | 3,400 |
| 12:35 PM | $186.18 | Down $ -0.09 | $186.34 | $186.18 | 1,000 |
| 12:34 PM | $186.27 | Down $ -0.12 | $186.35 | $186.27 | 1,300 |
| 12:33 PM | $186.39 | Up $0.07 | $186.39 | $186.33 | 1,100 |
| 12:32 PM | $186.32 | Down $ -0.02 | $186.35 | $186.23 | 1,300 |
| 12:31 PM | $186.34 | Up $0.09 | $186.40 | $186.14 | 1,100 |
| 12:30 PM | $186.25 | Up $0.09 | $186.25 | $186.14 | 2,200 |
| 12:29 PM | $186.16 | Down $ -0.05 | $186.23 | $186.16 | 2,000 |
| 12:28 PM | $186.21 | Down $ -0.04 | $186.23 | $186.21 | 200 |
| 12:27 PM | $186.25 | Up $0.00 | $186.25 | $186.15 | 2,600 |
| 12:26 PM | $186.25 | Up $0.15 | $186.28 | $186.00 | 2,200 |
| 12:25 PM | $186.10 | Down $ -0.25 | $186.28 | $186.07 | 1,500 |
| 12:24 PM | $186.35 | Up $0.15 | $186.50 | $186.25 | 1,400 |
| 12:23 PM | $186.20 | Down $ -0.09 | $186.33 | $186.07 | 2,700 |
| 12:22 PM | $186.29 | Up $0.41 | $186.35 | $185.98 | 14,100 |
| 12:21 PM | $185.88 | Down $ -0.01 | $185.91 | $185.80 | 1,600 |
| 12:20 PM | $185.89 | Up $0.25 | $185.89 | $185.66 | 500 |
| 12:19 PM | $185.64 | Down $ -0.22 | $185.85 | $185.64 | 1,000 |
| 12:18 PM | $185.86 | Up $0.11 | $185.89 | $185.77 | 5,900 |
| 12:17 PM | $185.75 | Up $0.27 | $185.75 | $185.47 | 12,400 |
| 12:16 PM | $185.48 | Up $0.11 | $185.50 | $185.40 | 1,400 |
| 12:14 PM | $185.37 | Up $0.21 | $185.43 | $185.32 | 1,600 |
| 12:14 PM | $185.37 | Up $0.00 | $185.43 | $185.32 | 0 |
| 12:13 PM | $185.16 | Up $0.09 | $185.20 | $185.04 | 2,500 |
| 12:12 PM | $185.07 | Up $0.09 | $185.07 | $185.07 | 200 |
| 12:11 PM | $184.98 | Down $ -0.06 | $185.10 | $184.98 | 300 |
| 12:10 PM | $185.04 | Up $0.12 | $185.05 | $184.94 | 1,000 |
| 12:09 PM | $184.92 | Down $ -0.14 | $185.00 | $184.92 | 1,300 |
| 12:08 PM | $185.06 | Up $0.02 | $185.15 | $185.01 | 2,800 |
| 12:07 PM | $185.04 | Up $0.23 | $185.04 | $184.81 | 2,200 |
| 12:06 PM | $184.81 | Up $0.05 | $184.86 | $184.76 | 2,900 |
| 12:05 PM | $184.76 | Down $ -0.26 | $184.95 | $184.76 | 700 |
| 12:04 PM | $185.02 | Down $ -0.19 | $185.14 | $184.99 | 4,000 |
| 12:03 PM | $185.21 | Down $ -0.04 | $185.24 | $185.10 | 5,300 |
| 12:02 PM | $185.25 | Down $ -0.14 | $185.37 | $185.25 | 700 |
| 12:01 PM | $185.39 | Down $ -0.04 | $185.49 | $185.39 | 500 |
| 12:00 PM | $185.43 | Down $ -0.02 | $185.56 | $185.39 | 3,500 |
| 11:59 AM | $185.45 | Up $0.22 | $185.58 | $185.13 | 3,300 |
| 11:58 AM | $185.23 | Up $0.06 | $185.23 | $185.13 | 1,100 |
| 11:57 AM | $185.17 | Down $ -0.02 | $185.17 | $185.09 | 1,100 |
| 11:56 AM | $185.19 | Up $0.04 | $185.19 | $185.15 | 300 |
| 11:55 AM | $185.15 | Down $ -0.05 | $185.20 | $185.15 | 300 |
| 11:54 AM | $185.20 | Up $0.21 | $185.30 | $185.07 | 3,400 |
| 11:53 AM | $184.99 | Up $0.13 | $185.14 | $184.99 | 1,700 |
| 11:52 AM | $184.86 | Up $0.30 | $185.14 | $184.85 | 16,900 |
| 11:51 AM | $184.56 | Up $0.01 | $184.80 | $184.53 | 4,200 |
| 11:50 AM | $184.55 | Down $ -0.09 | $184.62 | $184.52 | 1,500 |
| 11:49 AM | $184.64 | Up $0.04 | $184.75 | $184.59 | 1,400 |
| 11:48 AM | $184.60 | Up $0.49 | $184.60 | $184.16 | 4,600 |
| 11:47 AM | $184.11 | Up $0.15 | $184.20 | $183.95 | 3,700 |
| 11:45 AM | $183.96 | Down $ -0.04 | $184.02 | $183.96 | 500 |
| 11:45 AM | $183.96 | Up $0.00 | $184.02 | $183.96 | 0 |
| 11:44 AM | $184.00 | Up $0.09 | $184.07 | $183.90 | 11,600 |
| 11:43 AM | $183.91 | Up $0.41 | $183.91 | $183.48 | 4,100 |
| 11:42 AM | $183.50 | Up $0.20 | $183.50 | $183.29 | 1,400 |
| 11:41 AM | $183.30 | Down $ -0.17 | $183.37 | $183.30 | 600 |
| 11:40 AM | $183.47 | Down $ -0.20 | $183.68 | $183.47 | 1,600 |
| 11:39 AM | $183.67 | Up $0.03 | $183.71 | $183.56 | 1,700 |
| 11:38 AM | $183.64 | Up $0.02 | $183.67 | $183.57 | 1,100 |
| 11:37 AM | $183.62 | Up $0.27 | $183.62 | $183.37 | 1,400 |
| 11:36 AM | $183.35 | Down $ -0.10 | $183.55 | $183.35 | 900 |
| 11:35 AM | $183.45 | Down $ -0.23 | $183.64 | $183.45 | 2,900 |
| 11:34 AM | $183.68 | Up $0.17 | $183.78 | $183.50 | 4,300 |
| 11:33 AM | $183.51 | Up $0.33 | $183.51 | $183.08 | 5,300 |
| 11:32 AM | $183.18 | Up $0.35 | $183.25 | $182.90 | 5,000 |
| 11:31 AM | $182.83 | Down $ -0.07 | $182.90 | $182.83 | 200 |
| 11:30 AM | $182.90 | Down $ -0.15 | $182.98 | $182.81 | 600 |
| 11:29 AM | $183.05 | Up $0.00 | $183.19 | $182.97 | 4,700 |
| 11:28 AM | $183.05 | Up $0.22 | $183.05 | $182.79 | 2,200 |
| 11:27 AM | $182.83 | Down $ -0.07 | $183.04 | $182.83 | 900 |
| 11:26 AM | $182.90 | Up $0.01 | $182.90 | $182.90 | 200 |
| 11:24 AM | $182.89 | Down $ -0.10 | $183.07 | $182.86 | 1,700 |
| 11:24 AM | $182.89 | Up $0.00 | $183.07 | $182.86 | 0 |
| 11:23 AM | $182.99 | Down $ -0.02 | $182.99 | $182.82 | 600 |
| 11:22 AM | $183.01 | Up $0.03 | $183.07 | $183.01 | 300 |
| 11:21 AM | $182.98 | Up $0.07 | $183.07 | $182.84 | 3,800 |
| 11:19 AM | $182.91 | Up $0.18 | $183.03 | $182.91 | 2,800 |
| 11:19 AM | $182.91 | Up $0.00 | $183.03 | $182.91 | 0 |
| 11:18 AM | $182.73 | Up $0.04 | $182.92 | $182.52 | 1,500 |
| 11:17 AM | $182.69 | Up $0.04 | $182.79 | $182.69 | 1,300 |
| 11:16 AM | $182.65 | Down $ -0.20 | $182.91 | $182.65 | 900 |
| 11:15 AM | $182.86 | Down $ -0.09 | $182.86 | $182.83 | 200 |
| 11:14 AM | $182.95 | Up $0.13 | $182.99 | $182.94 | 600 |
| 11:13 AM | $182.82 | Up $0.15 | $182.82 | $182.67 | 800 |
| 11:12 AM | $182.67 | Down $ -0.59 | $183.20 | $182.67 | 2,100 |
| 11:11 AM | $183.26 | Down $ -0.16 | $183.26 | $183.08 | 700 |
| 11:10 AM | $183.42 | Up $0.22 | $183.42 | $183.21 | 1,900 |
| 11:09 AM | $183.20 | Up $0.18 | $183.40 | $183.11 | 6,300 |
| 11:08 AM | $183.02 | Up $0.14 | $183.11 | $182.87 | 10,200 |
| 11:07 AM | $182.88 | Up $0.29 | $182.88 | $182.59 | 3,300 |
| 11:06 AM | $182.59 | Up $0.05 | $182.66 | $182.50 | 1,500 |
| 11:05 AM | $182.54 | Up $0.37 | $182.55 | $181.91 | 2,400 |
| 11:04 AM | $182.17 | Up $0.11 | $182.17 | $181.87 | 1,300 |
| 11:03 AM | $182.06 | Up $0.06 | $182.06 | $181.92 | 1,200 |
| 11:02 AM | $182.00 | Down $ -0.69 | $182.67 | $182.00 | 2,100 |
| 11:01 AM | $182.69 | Up $0.17 | $182.71 | $182.47 | 2,600 |
| 11:00 AM | $182.52 | Up $0.08 | $182.52 | $182.45 | 2,700 |
| 10:59 AM | $182.44 | Up $0.16 | $182.44 | $182.25 | 3,300 |
| 10:58 AM | $182.28 | Up $0.14 | $182.49 | $182.23 | 12,700 |
| 10:57 AM | $182.14 | Up $0.17 | $182.14 | $181.69 | 5,200 |
| 10:56 AM | $181.97 | Up $0.36 | $181.97 | $181.75 | 800 |
| 10:55 AM | $181.61 | Up $0.07 | $181.75 | $181.55 | 2,200 |
| 10:54 AM | $181.54 | Down $ -0.22 | $181.92 | $181.54 | 4,400 |
| 10:53 AM | $181.76 | Up $0.43 | $181.89 | $181.26 | 4,500 |
| 10:52 AM | $181.33 | Down $ -0.11 | $181.44 | $181.33 | 300 |
| 10:51 AM | $181.44 | Up $0.15 | $181.50 | $181.44 | 400 |
| 10:50 AM | $181.29 | Down $ -0.16 | $181.50 | $181.29 | 1,200 |
| 10:49 AM | $181.45 | Up $0.12 | $181.45 | $181.22 | 1,300 |
| 10:48 AM | $181.33 | Up $0.00 | $181.37 | $181.30 | 1,000 |
| 10:47 AM | $181.33 | Up $0.28 | $181.33 | $181.03 | 2,700 |
| 10:46 AM | $181.05 | Up $0.28 | $181.05 | $181.00 | 200 |
| 10:45 AM | $180.77 | Up $0.09 | $181.00 | $180.76 | 2,400 |
| 10:44 AM | $180.68 | Up $0.00 | $180.68 | $180.47 | 2,000 |
| 10:43 AM | $180.68 | Up $0.08 | $180.79 | $180.68 | 300 |
| 10:42 AM | $180.60 | Up $0.27 | $180.67 | $180.41 | 1,800 |
| 10:41 AM | $180.33 | Up $0.03 | $180.36 | $180.14 | 2,000 |
| 10:40 AM | $180.30 | Down $ -0.05 | $180.53 | $180.30 | 3,800 |
| 10:39 AM | $180.35 | Down $ -0.16 | $180.46 | $180.34 | 1,000 |
| 10:38 AM | $180.51 | Up $0.23 | $180.52 | $180.15 | 2,300 |
| 10:37 AM | $180.27 | Up $0.31 | $180.33 | $179.98 | 2,900 |
| 10:36 AM | $179.96 | Up $0.09 | $179.96 | $179.58 | 3,000 |
| 10:34 AM | $179.87 | Up $0.24 | $179.91 | $179.65 | 2,700 |
| 10:34 AM | $179.87 | Up $0.00 | $179.91 | $179.65 | 0 |
| 10:33 AM | $179.63 | Down $ -0.06 | $179.73 | $179.45 | 2,100 |
| 10:32 AM | $179.69 | Up $0.47 | $179.69 | $179.22 | 1,400 |
| 10:31 AM | $179.22 | Up $0.66 | $179.22 | $178.39 | 1,400 |
| 10:30 AM | $178.56 | Down $ -0.23 | $178.81 | $178.56 | 2,100 |
| 10:29 AM | $178.79 | Down $ -0.17 | $178.93 | $178.79 | 2,300 |
| 10:28 AM | $178.96 | Down $ -0.09 | $179.01 | $178.82 | 5,900 |
| 10:27 AM | $179.05 | Down $ -0.12 | $179.25 | $179.05 | 500 |
| 10:26 AM | $179.17 | Down $ -0.03 | $179.30 | $179.12 | 1,600 |
| 10:25 AM | $179.20 | Down $ -0.13 | $179.41 | $179.19 | 3,000 |
| 10:24 AM | $179.33 | Down $ -0.37 | $179.72 | $179.33 | 3,100 |
| 10:23 AM | $179.70 | Down $ -0.04 | $179.80 | $179.70 | 700 |
| 10:22 AM | $179.74 | Up $0.15 | $179.80 | $179.52 | 2,000 |
| 10:21 AM | $179.59 | Down $ -0.03 | $179.72 | $179.43 | 1,400 |
| 10:20 AM | $179.62 | Up $0.44 | $179.62 | $179.13 | 900 |
| 10:19 AM | $179.18 | Down $ -0.07 | $179.20 | $178.85 | 4,100 |
| 10:18 AM | $179.25 | Down $ -0.25 | $179.38 | $179.21 | 1,000 |
| 10:17 AM | $179.50 | Down $ -0.30 | $179.81 | $179.50 | 2,100 |
| 10:16 AM | $179.80 | Up $0.24 | $179.80 | $179.52 | 1,400 |
| 10:15 AM | $179.56 | Down $ -0.60 | $180.11 | $179.27 | 7,100 |
| 10:14 AM | $180.16 | Down $ -0.35 | $180.36 | $180.05 | 2,000 |
| 10:13 AM | $180.51 | Down $ -0.41 | $180.93 | $180.50 | 2,200 |
| 10:12 AM | $180.92 | Up $0.00 | $180.98 | $180.85 | 1,000 |
| 10:11 AM | $180.92 | Down $ -0.12 | $181.19 | $180.92 | 1,700 |
| 10:10 AM | $181.04 | Down $ -0.02 | $181.21 | $181.04 | 700 |
| 10:09 AM | $181.06 | Down $ -0.14 | $181.06 | $180.97 | 500 |
| 10:08 AM | $181.20 | Down $ -0.09 | $181.20 | $181.00 | 1,100 |
| 10:07 AM | $181.29 | Down $ -0.23 | $181.29 | $181.20 | 1,000 |
| 10:06 AM | $181.52 | Up $0.22 | $181.52 | $181.33 | 800 |
| 10:05 AM | $181.30 | Up $0.00 | $181.39 | $181.30 | 500 |
| 10:04 AM | $181.30 | Down $ -0.02 | $181.45 | $181.30 | 400 |
| 10:03 AM | $181.32 | Down $ -0.15 | $181.40 | $181.00 | 5,400 |
| 10:02 AM | $181.47 | Down $ -0.63 | $181.86 | $181.47 | 700 |
| 10:01 AM | $182.10 | Down $ -0.15 | $182.25 | $181.76 | 3,900 |
| 10:00 AM | $182.25 | Down $ -0.14 | $182.58 | $182.25 | 3,700 |
| 09:59 AM | $182.39 | Down $ -0.08 | $182.39 | $182.14 | 1,900 |
| 09:58 AM | $182.47 | Down $ -0.11 | $182.78 | $182.42 | 1,700 |
| 09:57 AM | $182.58 | Up $0.29 | $182.58 | $182.19 | 1,400 |
| 09:56 AM | $182.29 | Down $ -0.22 | $182.70 | $182.14 | 1,500 |
| 09:55 AM | $182.51 | Up $0.05 | $182.51 | $182.29 | 2,500 |
| 09:54 AM | $182.46 | Down $ -0.21 | $182.78 | $182.46 | 900 |
| 09:53 AM | $182.67 | Down $ -0.45 | $182.96 | $182.67 | 1,400 |
| 09:52 AM | $183.12 | Up $0.50 | $183.12 | $182.72 | 7,900 |
| 09:51 AM | $182.62 | Up $0.37 | $182.62 | $182.02 | 10,400 |
| 09:50 AM | $182.25 | Up $0.78 | $182.25 | $181.75 | 3,600 |
| 09:49 AM | $181.47 | Down $ -0.14 | $181.68 | $181.47 | 400 |
| 09:48 AM | $181.61 | Down $ -0.06 | $182.04 | $181.61 | 800 |
| 09:47 AM | $181.67 | Up $0.95 | $181.67 | $180.85 | 2,600 |
| 09:46 AM | $180.72 | Down $ -0.74 | $181.35 | $180.72 | 5,700 |
| 09:45 AM | $181.46 | Down $ -0.54 | $182.30 | $181.42 | 5,700 |
| 09:44 AM | $182.00 | Down $ -0.11 | $182.08 | $181.71 | 1,700 |
| 09:43 AM | $182.11 | Up $0.11 | $182.20 | $181.92 | 1,700 |
| 09:42 AM | $182.00 | Up $0.40 | $182.10 | $181.55 | 2,500 |
| 09:41 AM | $181.60 | Up $0.07 | $181.60 | $181.02 | 2,400 |
| 09:40 AM | $181.53 | Up $0.19 | $181.64 | $181.40 | 2,000 |
| 09:39 AM | $181.34 | Up $0.10 | $181.35 | $180.75 | 1,700 |
| 09:38 AM | $181.24 | Up $0.30 | $181.47 | $180.96 | 5,300 |
| 09:37 AM | $180.94 | Down $ -0.80 | $181.96 | $180.86 | 3,500 |
| 09:36 AM | $181.74 | Up $0.68 | $182.00 | $181.22 | 1,400 |
| 09:35 AM | $181.06 | Down $ -0.64 | $181.72 | $180.73 | 3,600 |
| 09:34 AM | $181.70 | Down $ -0.34 | $182.30 | $181.69 | 6,900 |
| 09:33 AM | $182.04 | Down $ -0.11 | $182.28 | $181.87 | 5,700 |
| 09:32 AM | $182.15 | Up $0.53 | $182.15 | $181.46 | 4,400 |
| 09:31 AM | $181.62 | Up $0.91 | $182.09 | $180.42 | 8,200 |
| 09:30 AM | $180.71 | Up $2.30 | $181.00 | $179.28 | 22,000 |
| Previous close | $178.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/09/2026 | $186.18 | $185.39 | $187.24 | $184.76 | 929,400 |
| 11/09/2026 | $178.41 | $181.89 | $182.75 | $178.21 | 940,800 |
| 10/09/2026 | $175.14 | $175.05 | $176.00 | $173.97 | 1,201,400 |
| 09/09/2026 | $175.13 | $177.41 | $178.99 | $174.01 | 1,683,200 |
| 08/09/2026 | $185.03 | $185.76 | $187.40 | $183.94 | 1,330,300 |
| 04/09/2026 | $200.76 | $203.51 | $204.55 | $200.54 | 538,200 |
| 03/09/2026 | $200.96 | $198.74 | $201.81 | $197.15 | 1,037,500 |
| 02/09/2026 | $196.51 | $193.65 | $196.55 | $192.88 | 1,358,300 |
| 01/09/2026 | $194.62 | $198.16 | $198.16 | $193.51 | 1,623,000 |
| 31/08/2026 | $204.27 | $203.28 | $205.07 | $202.63 | 1,665,800 |
| 28/08/2026 | $212.42 | $215.50 | $215.80 | $211.97 | 1,132,800 |
| 27/08/2026 | $213.67 | $214.64 | $215.69 | $212.26 | 3,236,200 |
| 26/08/2026 | $208.50 | $209.43 | $211.80 | $208.50 | 692,800 |
| 25/08/2026 | $212.84 | $213.30 | $213.84 | $211.01 | 1,187,200 |
| 24/08/2026 | $207.63 | $206.73 | $208.35 | $206.27 | 563,200 |
| 21/08/2026 | $205.63 | $204.96 | $205.95 | $203.66 | 1,013,300 |
| 20/08/2026 | $203.37 | $201.23 | $204.75 | $200.86 | 1,442,200 |
| 19/08/2026 | $202.61 | $204.62 | $204.65 | $201.15 | 1,364,700 |
| 18/08/2026 | $203.93 | $205.08 | $205.79 | $203.27 | 1,029,800 |
| 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 |
Graphs are not available, please refer to the detailed table