Find a quote
SHOPIFY INC
214.86 Up 4.39 (2.04 %)
Delayed : 2026/11/10 04:24:45
- Previous close $210.47
- Opening $213.38
- Today High $215.35
- Today Low $209.00
- Price Bid $213.85
- Price Ask $213.85
- 52 Weeks High $255.95
- 52 Weeks Low $129.01
- Size Bid 1
- Size Ask 1
- Volume 2,397,185
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $214.86 | Up $0.19 | $214.86 | $214.86 | 1,591,700 |
| 03:59 PM | $214.67 | Down $ -0.46 | $215.12 | $214.67 | 23,000 |
| 03:58 PM | $215.13 | Up $0.05 | $215.18 | $215.06 | 4,300 |
| 03:57 PM | $215.08 | Up $0.05 | $215.19 | $214.96 | 14,600 |
| 03:56 PM | $215.03 | Up $0.00 | $215.16 | $214.95 | 11,300 |
| 03:55 PM | $215.03 | Up $0.13 | $215.05 | $214.71 | 10,100 |
| 03:54 PM | $214.91 | Up $0.03 | $215.35 | $214.84 | 6,200 |
| 03:53 PM | $214.88 | Down $ -0.17 | $215.07 | $214.86 | 4,800 |
| 03:52 PM | $215.05 | Up $0.25 | $215.11 | $214.90 | 6,000 |
| 03:51 PM | $214.80 | Up $0.27 | $214.90 | $214.54 | 11,800 |
| 03:50 PM | $214.53 | Down $ -0.07 | $214.60 | $214.41 | 8,900 |
| 03:49 PM | $214.60 | Down $ -0.10 | $214.82 | $214.59 | 14,700 |
| 03:48 PM | $214.70 | Up $0.16 | $214.70 | $214.51 | 2,100 |
| 03:47 PM | $214.54 | Up $0.09 | $214.54 | $214.40 | 2,600 |
| 03:46 PM | $214.45 | Down $ -0.01 | $214.52 | $214.38 | 2,200 |
| 03:45 PM | $214.46 | Up $0.22 | $214.61 | $214.24 | 13,800 |
| 03:44 PM | $214.24 | Up $0.01 | $214.24 | $214.11 | 1,500 |
| 03:43 PM | $214.23 | Up $0.23 | $214.25 | $214.00 | 4,200 |
| 03:42 PM | $214.00 | Down $ -0.21 | $214.23 | $214.00 | 8,100 |
| 03:41 PM | $214.21 | Up $0.05 | $214.25 | $214.14 | 2,500 |
| 03:40 PM | $214.16 | Down $ -0.45 | $214.56 | $214.09 | 1,300 |
| 03:39 PM | $214.61 | Up $0.09 | $214.80 | $214.47 | 10,200 |
| 03:38 PM | $214.52 | Down $ -0.09 | $214.53 | $214.44 | 1,200 |
| 03:37 PM | $214.61 | Up $0.00 | $214.61 | $214.55 | 400 |
| 03:36 PM | $214.61 | Down $ -0.03 | $214.76 | $214.56 | 1,900 |
| 03:35 PM | $214.64 | Up $0.03 | $214.76 | $214.59 | 6,900 |
| 03:34 PM | $214.61 | Up $0.36 | $214.61 | $214.22 | 3,900 |
| 03:33 PM | $214.25 | Down $ -0.21 | $214.45 | $214.25 | 1,500 |
| 03:32 PM | $214.46 | Down $ -0.10 | $214.48 | $214.43 | 900 |
| 03:31 PM | $214.56 | Down $ -0.19 | $214.70 | $214.56 | 1,900 |
| 03:30 PM | $214.75 | Up $0.04 | $214.75 | $214.48 | 1,600 |
| 03:29 PM | $214.71 | Down $ -0.07 | $214.73 | $214.61 | 1,200 |
| 03:28 PM | $214.78 | Up $0.13 | $214.82 | $214.65 | 1,300 |
| 03:27 PM | $214.65 | Up $0.09 | $214.80 | $214.63 | 800 |
| 03:26 PM | $214.56 | Up $0.06 | $214.81 | $214.46 | 3,600 |
| 03:25 PM | $214.50 | Up $0.09 | $214.50 | $214.26 | 500 |
| 03:24 PM | $214.41 | Up $0.28 | $214.41 | $214.23 | 1,100 |
| 03:23 PM | $214.13 | Up $0.04 | $214.13 | $214.05 | 1,900 |
| 03:22 PM | $214.09 | Down $ -0.01 | $214.14 | $214.05 | 4,700 |
| 03:21 PM | $214.10 | Up $0.04 | $214.20 | $214.08 | 1,600 |
| 03:20 PM | $214.06 | Down $ -0.04 | $214.06 | $213.88 | 1,000 |
| 03:19 PM | $214.10 | Down $ -0.27 | $214.47 | $214.10 | 7,600 |
| 03:18 PM | $214.37 | Up $0.00 | $214.37 | $214.28 | 900 |
| 03:17 PM | $214.37 | Up $0.03 | $214.41 | $214.37 | 600 |
| 03:16 PM | $214.35 | Down $ -0.19 | $214.65 | $214.34 | 2,300 |
| 03:15 PM | $214.54 | Up $0.19 | $214.67 | $214.31 | 2,400 |
| 03:14 PM | $214.35 | Up $0.08 | $214.35 | $214.21 | 900 |
| 03:13 PM | $214.27 | Up $0.09 | $214.27 | $214.18 | 1,100 |
| 03:12 PM | $214.18 | Down $ -0.06 | $214.28 | $214.18 | 1,600 |
| 03:11 PM | $214.24 | Up $0.09 | $214.24 | $214.12 | 1,900 |
| 03:10 PM | $214.15 | Down $ -0.06 | $214.23 | $214.15 | 1,600 |
| 03:09 PM | $214.21 | Down $ -0.06 | $214.32 | $214.21 | 900 |
| 03:08 PM | $214.27 | Up $0.06 | $214.29 | $214.18 | 1,200 |
| 03:07 PM | $214.21 | Down $ -0.03 | $214.26 | $214.15 | 1,900 |
| 03:06 PM | $214.25 | Up $0.02 | $214.34 | $214.20 | 500 |
| 03:05 PM | $214.23 | Down $ -0.02 | $214.37 | $214.20 | 2,600 |
| 03:04 PM | $214.25 | Up $0.11 | $214.25 | $214.12 | 1,700 |
| 03:03 PM | $214.14 | Down $ -0.29 | $214.40 | $214.14 | 1,200 |
| 03:02 PM | $214.43 | Down $ -0.05 | $214.65 | $214.43 | 3,500 |
| 03:01 PM | $214.48 | Up $0.00 | $214.53 | $214.37 | 1,000 |
| 03:00 PM | $214.48 | Up $0.13 | $214.48 | $214.32 | 800 |
| 02:59 PM | $214.35 | Up $0.11 | $214.38 | $214.29 | 1,000 |
| 02:58 PM | $214.24 | Down $ -0.02 | $214.34 | $214.15 | 1,100 |
| 02:57 PM | $214.26 | Up $0.14 | $214.26 | $214.25 | 300 |
| 02:56 PM | $214.12 | Down $ -0.35 | $214.40 | $214.12 | 800 |
| 02:55 PM | $214.47 | Up $0.36 | $214.89 | $214.16 | 5,200 |
| 02:54 PM | $214.11 | Up $0.05 | $214.11 | $213.66 | 6,400 |
| 02:53 PM | $214.06 | Down $ -0.14 | $214.20 | $214.00 | 4,900 |
| 02:52 PM | $214.20 | Down $ -0.35 | $214.54 | $214.20 | 3,600 |
| 02:51 PM | $214.55 | Down $ -0.18 | $214.74 | $214.55 | 2,700 |
| 02:50 PM | $214.73 | Down $ -0.11 | $214.84 | $214.60 | 1,900 |
| 02:49 PM | $214.84 | Up $0.13 | $214.84 | $214.60 | 900 |
| 02:48 PM | $214.71 | Up $0.21 | $214.71 | $214.57 | 600 |
| 02:47 PM | $214.50 | Down $ -0.37 | $214.88 | $214.49 | 1,200 |
| 02:46 PM | $214.87 | Up $0.25 | $214.87 | $214.65 | 1,000 |
| 02:45 PM | $214.62 | Down $ -0.38 | $215.00 | $214.62 | 3,600 |
| 02:44 PM | $215.00 | Up $0.27 | $215.00 | $214.61 | 3,900 |
| 02:43 PM | $214.73 | Down $ -0.34 | $215.01 | $214.73 | 2,900 |
| 02:42 PM | $215.07 | Down $ -0.03 | $215.09 | $214.96 | 600 |
| 02:41 PM | $215.10 | Down $ -0.10 | $215.35 | $214.88 | 1,900 |
| 02:40 PM | $215.20 | Up $0.20 | $215.20 | $214.64 | 2,800 |
| 02:39 PM | $215.00 | Up $0.20 | $215.00 | $214.42 | 2,800 |
| 02:38 PM | $214.80 | Up $1.16 | $215.00 | $213.53 | 20,500 |
| 02:37 PM | $213.64 | Down $ -0.48 | $214.14 | $213.64 | 1,100 |
| 02:36 PM | $214.12 | Up $0.14 | $214.34 | $213.97 | 2,300 |
| 02:35 PM | $213.98 | Up $0.10 | $214.06 | $213.98 | 400 |
| 02:34 PM | $213.88 | Down $ -0.13 | $214.14 | $213.88 | 2,600 |
| 02:33 PM | $214.01 | Up $0.01 | $214.01 | $214.01 | 100 |
| 02:32 PM | $214.00 | Up $0.15 | $214.02 | $213.87 | 1,500 |
| 02:31 PM | $213.85 | Up $0.07 | $213.85 | $213.85 | 300 |
| 02:30 PM | $213.78 | Down $ -0.09 | $213.93 | $213.78 | 2,700 |
| 02:29 PM | $213.87 | Up $0.03 | $213.87 | $213.80 | 1,100 |
| 02:28 PM | $213.84 | Up $0.10 | $213.84 | $213.72 | 1,700 |
| 02:27 PM | $213.74 | Up $0.08 | $213.78 | $213.64 | 3,200 |
| 02:26 PM | $213.66 | Down $ -0.14 | $213.80 | $213.57 | 1,200 |
| 02:25 PM | $213.80 | Down $ -0.10 | $213.82 | $213.78 | 900 |
| 02:24 PM | $213.90 | Up $0.13 | $213.90 | $213.89 | 200 |
| 02:23 PM | $213.77 | Up $0.06 | $213.82 | $213.66 | 400 |
| 02:22 PM | $213.71 | Down $ -0.01 | $213.72 | $213.66 | 700 |
| 02:21 PM | $213.72 | Down $ -0.16 | $213.94 | $213.72 | 1,400 |
| 02:20 PM | $213.89 | Down $ -0.09 | $214.00 | $213.84 | 1,300 |
| 02:19 PM | $213.97 | Down $ -0.03 | $214.05 | $213.97 | 800 |
| 02:18 PM | $214.00 | Down $ -0.26 | $214.23 | $213.99 | 1,400 |
| 02:17 PM | $214.26 | Down $ -0.06 | $214.28 | $214.26 | 300 |
| 02:16 PM | $214.32 | Down $ -0.04 | $214.40 | $214.32 | 1,600 |
| 02:15 PM | $214.36 | Up $0.04 | $214.41 | $214.25 | 3,300 |
| 02:14 PM | $214.32 | Up $0.15 | $214.32 | $214.23 | 600 |
| 02:13 PM | $214.17 | Down $ -0.05 | $214.25 | $214.17 | 1,100 |
| 02:12 PM | $214.22 | Down $ -0.02 | $214.22 | $214.15 | 900 |
| 02:11 PM | $214.24 | Up $0.00 | $214.24 | $214.19 | 600 |
| 02:10 PM | $214.24 | Up $0.06 | $214.24 | $214.16 | 300 |
| 02:09 PM | $214.18 | Down $ -0.17 | $214.25 | $214.18 | 1,000 |
| 02:08 PM | $214.35 | Up $0.01 | $214.35 | $214.20 | 2,500 |
| 02:07 PM | $214.34 | Up $0.06 | $214.34 | $214.33 | 600 |
| 02:06 PM | $214.28 | Down $ -0.02 | $214.28 | $214.18 | 500 |
| 02:05 PM | $214.30 | Down $ -0.05 | $214.31 | $214.24 | 2,200 |
| 02:04 PM | $214.35 | Down $ -0.15 | $214.50 | $214.35 | 4,800 |
| 02:03 PM | $214.50 | Up $0.07 | $214.50 | $214.40 | 2,200 |
| 02:02 PM | $214.43 | Up $0.00 | $214.43 | $214.43 | 200 |
| 02:01 PM | $214.43 | Up $0.03 | $214.43 | $214.43 | 200 |
| 02:00 PM | $214.40 | Up $0.26 | $214.40 | $214.23 | 800 |
| 01:59 PM | $214.14 | Down $ -0.02 | $214.24 | $214.08 | 900 |
| 01:58 PM | $214.16 | Up $0.17 | $214.25 | $213.97 | 1,800 |
| 01:57 PM | $213.99 | Down $ -0.06 | $214.03 | $213.97 | 1,700 |
| 01:56 PM | $214.05 | Up $0.01 | $214.05 | $214.05 | 100 |
| 01:55 PM | $214.04 | Up $0.00 | $214.10 | $214.03 | 1,400 |
| 01:54 PM | $214.04 | Down $ -0.05 | $214.15 | $214.04 | 300 |
| 01:53 PM | $214.09 | Up $0.03 | $214.17 | $214.09 | 1,500 |
| 01:52 PM | $214.06 | Down $ -0.05 | $214.10 | $214.06 | 200 |
| 01:50 PM | $214.11 | Up $0.05 | $214.11 | $214.01 | 900 |
| 01:50 PM | $214.11 | Up $0.00 | $214.11 | $214.01 | 0 |
| 01:49 PM | $214.06 | Up $0.03 | $214.06 | $213.95 | 700 |
| 01:48 PM | $214.03 | Up $0.11 | $214.03 | $214.03 | 300 |
| 01:47 PM | $213.92 | Up $0.00 | $213.92 | $213.92 | 200 |
| 01:46 PM | $213.92 | Up $0.23 | $213.92 | $213.83 | 300 |
| 01:45 PM | $213.69 | Down $ -0.03 | $213.69 | $213.69 | 400 |
| 01:44 PM | $213.72 | Down $ -0.25 | $214.08 | $213.72 | 14,400 |
| 01:42 PM | $213.97 | Up $0.07 | $213.97 | $213.97 | 600 |
| 01:42 PM | $213.97 | Up $0.00 | $213.97 | $213.97 | 0 |
| 01:41 PM | $213.90 | Up $0.05 | $213.96 | $213.90 | 300 |
| 01:40 PM | $213.85 | Up $0.20 | $213.87 | $213.85 | 1,000 |
| 01:38 PM | $213.65 | Down $ -0.07 | $213.85 | $213.65 | 1,900 |
| 01:38 PM | $213.65 | Up $0.00 | $213.85 | $213.65 | 0 |
| 01:37 PM | $213.72 | Up $0.40 | $213.72 | $213.36 | 1,100 |
| 01:36 PM | $213.32 | Up $0.02 | $213.32 | $213.32 | 100 |
| 01:35 PM | $213.30 | Down $ -0.16 | $213.63 | $213.27 | 1,900 |
| 01:34 PM | $213.46 | Down $ -0.05 | $213.50 | $213.46 | 1,000 |
| 01:32 PM | $213.51 | Down $ -0.15 | $213.52 | $213.51 | 200 |
| 01:32 PM | $213.51 | Up $0.00 | $213.52 | $213.51 | 0 |
| 01:31 PM | $213.66 | Up $0.26 | $213.66 | $213.53 | 800 |
| 01:30 PM | $213.40 | Down $ -0.18 | $213.40 | $213.39 | 300 |
| 01:29 PM | $213.58 | Up $0.06 | $213.58 | $213.57 | 200 |
| 01:28 PM | $213.52 | Up $0.12 | $213.56 | $213.41 | 1,400 |
| 01:27 PM | $213.40 | Up $0.03 | $213.51 | $213.40 | 900 |
| 01:26 PM | $213.37 | Down $ -0.03 | $213.37 | $213.37 | 100 |
| 01:25 PM | $213.40 | Down $ -0.02 | $213.81 | $213.40 | 2,500 |
| 01:24 PM | $213.42 | Up $0.10 | $213.43 | $213.42 | 600 |
| 01:23 PM | $213.32 | Up $0.01 | $213.34 | $213.32 | 400 |
| 01:22 PM | $213.31 | Up $0.03 | $213.31 | $213.20 | 900 |
| 01:21 PM | $213.28 | Down $ -0.10 | $213.35 | $213.28 | 1,000 |
| 01:20 PM | $213.38 | Down $ -0.28 | $213.56 | $213.38 | 800 |
| 01:19 PM | $213.66 | Up $0.13 | $213.66 | $213.51 | 1,700 |
| 01:17 PM | $213.53 | Down $ -0.24 | $213.71 | $213.47 | 1,600 |
| 01:17 PM | $213.53 | Up $0.00 | $213.71 | $213.47 | 0 |
| 01:16 PM | $213.77 | Up $0.20 | $213.77 | $213.70 | 300 |
| 01:15 PM | $213.57 | Down $ -0.23 | $213.72 | $213.57 | 800 |
| 01:14 PM | $213.80 | Up $0.11 | $213.80 | $213.80 | 100 |
| 01:13 PM | $213.69 | Down $ -0.01 | $213.83 | $213.69 | 1,200 |
| 01:12 PM | $213.70 | Down $ -0.05 | $213.70 | $213.70 | 200 |
| 01:11 PM | $213.75 | Up $0.10 | $213.80 | $213.75 | 700 |
| 01:10 PM | $213.65 | Up $0.18 | $213.72 | $213.60 | 500 |
| 01:09 PM | $213.47 | Up $0.00 | $213.47 | $213.47 | 200 |
| 01:08 PM | $213.47 | Down $ -0.10 | $213.63 | $213.47 | 1,100 |
| 01:07 PM | $213.57 | Up $0.03 | $213.57 | $213.57 | 100 |
| 01:06 PM | $213.54 | Up $0.00 | $213.54 | $213.47 | 1,000 |
| 01:04 PM | $213.54 | Down $ -0.08 | $213.55 | $213.54 | 300 |
| 01:04 PM | $213.54 | Up $0.00 | $213.55 | $213.54 | 0 |
| 01:03 PM | $213.62 | Down $ -0.18 | $213.84 | $213.62 | 1,900 |
| 01:02 PM | $213.80 | Up $0.01 | $213.90 | $213.78 | 2,400 |
| 01:01 PM | $213.79 | Up $0.14 | $213.79 | $213.68 | 600 |
| 01:00 PM | $213.65 | Up $0.17 | $213.65 | $213.61 | 500 |
| 12:59 PM | $213.48 | Down $ -0.13 | $213.59 | $213.48 | 1,900 |
| 12:58 PM | $213.61 | Down $ -0.08 | $213.66 | $213.56 | 2,100 |
| 12:57 PM | $213.69 | Up $0.00 | $213.69 | $213.69 | 100 |
| 12:56 PM | $213.69 | Up $0.09 | $213.75 | $213.69 | 700 |
| 12:55 PM | $213.59 | Down $ -0.03 | $213.63 | $213.49 | 2,500 |
| 12:54 PM | $213.62 | Down $ -0.06 | $213.62 | $213.54 | 900 |
| 12:53 PM | $213.68 | Up $0.13 | $213.68 | $213.68 | 200 |
| 12:52 PM | $213.55 | Down $ -0.03 | $213.55 | $213.55 | 100 |
| 12:51 PM | $213.58 | Down $ -0.07 | $213.66 | $213.58 | 400 |
| 12:50 PM | $213.65 | Up $0.41 | $213.65 | $213.46 | 1,000 |
| 12:49 PM | $213.24 | Up $0.24 | $213.24 | $213.14 | 600 |
| 12:47 PM | $213.00 | Up $0.10 | $213.02 | $212.99 | 700 |
| 12:47 PM | $213.00 | Up $0.00 | $213.02 | $212.99 | 0 |
| 12:45 PM | $212.90 | Down $ -0.11 | $212.90 | $212.90 | 900 |
| 12:45 PM | $212.90 | Up $0.00 | $212.90 | $212.90 | 0 |
| 12:44 PM | $213.01 | Up $0.11 | $213.13 | $213.01 | 1,500 |
| 12:43 PM | $212.90 | Down $ -0.11 | $213.10 | $212.90 | 1,400 |
| 12:42 PM | $213.01 | Down $ -0.09 | $213.11 | $212.96 | 500 |
| 12:41 PM | $213.10 | Down $ -0.02 | $213.16 | $213.09 | 1,200 |
| 12:40 PM | $213.12 | Down $ -0.14 | $213.20 | $213.12 | 400 |
| 12:39 PM | $213.26 | Up $0.04 | $213.32 | $213.26 | 300 |
| 12:38 PM | $213.22 | Down $ -0.07 | $213.23 | $213.13 | 800 |
| 12:37 PM | $213.29 | Down $ -0.02 | $213.29 | $213.20 | 600 |
| 12:36 PM | $213.31 | Down $ -0.09 | $213.48 | $213.31 | 1,800 |
| 12:35 PM | $213.40 | Up $0.04 | $213.48 | $213.40 | 1,000 |
| 12:34 PM | $213.36 | Down $ -0.26 | $213.57 | $213.36 | 1,400 |
| 12:33 PM | $213.62 | Up $0.25 | $213.62 | $213.54 | 1,600 |
| 12:31 PM | $213.37 | Down $ -0.03 | $213.37 | $213.35 | 200 |
| 12:31 PM | $213.37 | Up $0.00 | $213.37 | $213.35 | 0 |
| 12:30 PM | $213.40 | Down $ -0.13 | $213.58 | $213.40 | 1,800 |
| 12:29 PM | $213.53 | Down $ -0.12 | $213.54 | $213.52 | 1,000 |
| 12:28 PM | $213.65 | Up $0.10 | $213.65 | $213.59 | 1,200 |
| 12:27 PM | $213.55 | Up $0.15 | $213.55 | $213.52 | 200 |
| 12:26 PM | $213.40 | Down $ -0.01 | $213.40 | $213.34 | 700 |
| 12:25 PM | $213.41 | Up $0.15 | $213.50 | $213.26 | 6,300 |
| 12:24 PM | $213.26 | Up $0.08 | $213.26 | $213.26 | 300 |
| 12:23 PM | $213.18 | Up $0.16 | $213.25 | $213.08 | 800 |
| 12:22 PM | $213.02 | Up $0.12 | $213.02 | $212.94 | 900 |
| 12:21 PM | $212.90 | Down $ -0.03 | $212.93 | $212.83 | 900 |
| 12:20 PM | $212.93 | Down $ -0.07 | $212.93 | $212.93 | 600 |
| 12:18 PM | $213.00 | Down $ -0.10 | $213.03 | $212.96 | 1,000 |
| 12:18 PM | $213.00 | Up $0.00 | $213.03 | $212.96 | 0 |
| 12:17 PM | $213.10 | Up $0.09 | $213.10 | $213.10 | 4,100 |
| 12:16 PM | $213.01 | Up $0.30 | $213.01 | $212.86 | 1,600 |
| 12:15 PM | $212.71 | Up $0.01 | $212.71 | $212.59 | 800 |
| 12:14 PM | $212.70 | Up $0.06 | $212.72 | $212.67 | 500 |
| 12:13 PM | $212.64 | Up $0.01 | $212.64 | $212.63 | 200 |
| 12:12 PM | $212.63 | Up $0.11 | $212.63 | $212.52 | 600 |
| 12:10 PM | $212.52 | Up $0.10 | $212.53 | $212.42 | 1,000 |
| 12:10 PM | $212.52 | Up $0.00 | $212.53 | $212.42 | 0 |
| 12:09 PM | $212.42 | Down $ -0.11 | $212.42 | $212.42 | 100 |
| 12:08 PM | $212.53 | Up $0.03 | $212.57 | $212.53 | 400 |
| 12:07 PM | $212.50 | Up $0.09 | $212.50 | $212.50 | 800 |
| 12:06 PM | $212.41 | Down $ -0.02 | $212.41 | $212.37 | 600 |
| 12:05 PM | $212.43 | Down $ -0.32 | $212.59 | $212.43 | 2,100 |
| 12:04 PM | $212.75 | Up $0.00 | $212.78 | $212.65 | 1,700 |
| 12:01 PM | $212.75 | Up $0.24 | $212.75 | $212.59 | 3,900 |
| 12:01 PM | $212.75 | Up $0.00 | $212.75 | $212.59 | 0 |
| 12:01 PM | $212.75 | Up $0.00 | $212.75 | $212.59 | 0 |
| 12:00 PM | $212.51 | Down $ -0.06 | $212.57 | $212.46 | 1,100 |
| 11:59 AM | $212.57 | Up $0.12 | $212.70 | $212.57 | 300 |
| 11:58 AM | $212.45 | Up $0.15 | $212.49 | $212.45 | 600 |
| 11:55 AM | $212.30 | Up $0.01 | $212.41 | $212.18 | 1,700 |
| 11:55 AM | $212.30 | Up $0.00 | $212.41 | $212.18 | 0 |
| 11:55 AM | $212.30 | Up $0.00 | $212.41 | $212.18 | 0 |
| 11:54 AM | $212.29 | Up $0.00 | $212.29 | $212.24 | 600 |
| 11:53 AM | $212.29 | Down $ -0.12 | $212.41 | $212.29 | 600 |
| 11:52 AM | $212.41 | Down $ -0.03 | $212.41 | $212.33 | 700 |
| 11:51 AM | $212.44 | Up $0.14 | $212.44 | $212.35 | 200 |
| 11:50 AM | $212.30 | Down $ -0.33 | $212.65 | $212.30 | 1,400 |
| 11:49 AM | $212.63 | Down $ -0.20 | $212.67 | $212.63 | 600 |
| 11:48 AM | $212.83 | Up $0.16 | $212.83 | $212.51 | 1,600 |
| 11:47 AM | $212.67 | Up $0.12 | $212.67 | $212.61 | 300 |
| 11:45 AM | $212.55 | Down $ -0.08 | $212.62 | $212.55 | 600 |
| 11:45 AM | $212.55 | Up $0.00 | $212.62 | $212.55 | 0 |
| 11:44 AM | $212.63 | Down $ -0.30 | $212.92 | $212.63 | 2,400 |
| 11:43 AM | $212.93 | Up $0.09 | $213.01 | $212.90 | 1,200 |
| 11:42 AM | $212.84 | Up $0.01 | $212.90 | $212.69 | 1,300 |
| 11:41 AM | $212.83 | Up $0.07 | $212.83 | $212.81 | 300 |
| 11:40 AM | $212.76 | Down $ -0.07 | $212.82 | $212.75 | 700 |
| 11:39 AM | $212.83 | Up $0.09 | $212.83 | $212.68 | 800 |
| 11:38 AM | $212.74 | Down $ -0.16 | $212.98 | $212.61 | 1,700 |
| 11:37 AM | $212.90 | Up $0.14 | $212.95 | $212.65 | 2,700 |
| 11:36 AM | $212.76 | Up $0.02 | $212.76 | $212.76 | 100 |
| 11:35 AM | $212.74 | Down $ -0.05 | $212.74 | $212.74 | 100 |
| 11:34 AM | $212.79 | Up $0.28 | $212.79 | $212.54 | 1,200 |
| 11:33 AM | $212.51 | Down $ -0.15 | $212.63 | $212.51 | 800 |
| 11:32 AM | $212.66 | Up $0.00 | $212.66 | $212.66 | 100 |
| 11:31 AM | $212.66 | Up $0.05 | $212.66 | $212.46 | 600 |
| 11:30 AM | $212.61 | Up $0.60 | $212.61 | $212.12 | 2,400 |
| 11:29 AM | $212.01 | Down $ -0.27 | $212.37 | $211.99 | 2,700 |
| 11:28 AM | $212.28 | Down $ -0.14 | $212.30 | $212.19 | 1,900 |
| 11:27 AM | $212.42 | Up $0.17 | $212.51 | $212.17 | 1,000 |
| 11:26 AM | $212.25 | Up $0.00 | $212.25 | $212.25 | 300 |
| 11:25 AM | $212.25 | Down $ -0.08 | $212.27 | $212.25 | 400 |
| 11:24 AM | $212.33 | Up $0.07 | $212.40 | $212.19 | 800 |
| 11:23 AM | $212.26 | Down $ -0.32 | $212.58 | $212.21 | 1,500 |
| 11:22 AM | $212.58 | Up $0.07 | $212.69 | $212.58 | 400 |
| 11:21 AM | $212.51 | Down $ -0.04 | $212.58 | $212.48 | 700 |
| 11:20 AM | $212.55 | Down $ -0.04 | $212.66 | $212.51 | 1,500 |
| 11:19 AM | $212.59 | Up $0.00 | $212.59 | $212.59 | 100 |
| 11:18 AM | $212.59 | Down $ -0.03 | $212.72 | $212.59 | 1,000 |
| 11:17 AM | $212.62 | Up $0.15 | $212.63 | $212.55 | 1,400 |
| 11:16 AM | $212.47 | Up $0.07 | $212.47 | $212.47 | 200 |
| 11:15 AM | $212.40 | Down $ -0.12 | $212.47 | $212.40 | 600 |
| 11:14 AM | $212.52 | Up $0.06 | $212.52 | $212.32 | 1,600 |
| 11:13 AM | $212.46 | Down $ -0.33 | $212.75 | $212.46 | 2,100 |
| 11:12 AM | $212.79 | Up $0.03 | $212.93 | $212.79 | 1,600 |
| 11:11 AM | $212.76 | Down $ -0.03 | $212.88 | $212.76 | 2,100 |
| 11:10 AM | $212.79 | Up $0.13 | $212.80 | $212.57 | 900 |
| 11:09 AM | $212.66 | Down $ -0.11 | $212.77 | $212.66 | 1,200 |
| 11:08 AM | $212.77 | Up $0.09 | $212.77 | $212.71 | 1,000 |
| 11:07 AM | $212.68 | Up $0.32 | $212.68 | $212.39 | 1,200 |
| 11:05 AM | $212.36 | Up $0.06 | $212.36 | $212.20 | 2,100 |
| 11:05 AM | $212.36 | Up $0.00 | $212.36 | $212.20 | 0 |
| 11:04 AM | $212.30 | Down $ -0.10 | $212.32 | $212.30 | 400 |
| 11:03 AM | $212.41 | Up $0.13 | $212.41 | $212.25 | 2,100 |
| 11:02 AM | $212.27 | Down $ -0.07 | $212.41 | $212.27 | 1,700 |
| 11:01 AM | $212.34 | Down $ -0.23 | $212.56 | $212.34 | 3,200 |
| 11:00 AM | $212.58 | Down $ -0.15 | $212.61 | $212.50 | 600 |
| 10:59 AM | $212.72 | Up $0.26 | $212.72 | $212.55 | 600 |
| 10:58 AM | $212.46 | Up $0.25 | $212.55 | $212.35 | 1,600 |
| 10:57 AM | $212.21 | Up $0.10 | $212.31 | $212.05 | 1,100 |
| 10:56 AM | $212.11 | Up $0.07 | $212.17 | $212.05 | 500 |
| 10:55 AM | $212.04 | Up $0.32 | $212.04 | $211.90 | 600 |
| 10:54 AM | $211.72 | Up $0.06 | $211.72 | $211.65 | 300 |
| 10:53 AM | $211.66 | Up $0.01 | $211.66 | $211.66 | 200 |
| 10:52 AM | $211.65 | Down $ -0.06 | $211.66 | $211.65 | 200 |
| 10:51 AM | $211.71 | Up $0.10 | $211.71 | $211.49 | 5,000 |
| 10:50 AM | $211.61 | Down $ -0.05 | $211.73 | $211.61 | 1,000 |
| 10:49 AM | $211.66 | Down $ -0.30 | $211.87 | $211.66 | 1,100 |
| 10:48 AM | $211.96 | Down $ -0.09 | $212.16 | $211.96 | 1,300 |
| 10:47 AM | $212.05 | Down $ -0.25 | $212.36 | $212.05 | 1,500 |
| 10:46 AM | $212.30 | Up $0.31 | $212.31 | $212.04 | 1,400 |
| 10:45 AM | $211.99 | Down $ -0.01 | $212.00 | $211.78 | 1,200 |
| 10:44 AM | $212.00 | Down $ -0.21 | $212.09 | $211.83 | 1,800 |
| 10:43 AM | $212.21 | Up $0.02 | $212.25 | $212.00 | 2,400 |
| 10:42 AM | $212.19 | Up $0.30 | $212.19 | $211.74 | 700 |
| 10:41 AM | $211.89 | Down $ -0.25 | $212.07 | $211.89 | 2,400 |
| 10:40 AM | $212.14 | Up $0.13 | $212.16 | $212.04 | 1,100 |
| 10:39 AM | $212.01 | Up $0.01 | $212.09 | $212.01 | 500 |
| 10:37 AM | $212.00 | Down $ -0.19 | $212.23 | $211.88 | 2,000 |
| 10:37 AM | $212.00 | Up $0.00 | $212.23 | $211.88 | 0 |
| 10:36 AM | $212.19 | Down $ -0.28 | $212.38 | $212.08 | 1,200 |
| 10:35 AM | $212.47 | Up $0.01 | $212.47 | $212.35 | 900 |
| 10:34 AM | $212.46 | Up $0.14 | $212.56 | $212.37 | 3,000 |
| 10:33 AM | $212.32 | Down $ -0.48 | $212.76 | $212.32 | 1,700 |
| 10:32 AM | $212.80 | Down $ -0.54 | $213.25 | $212.80 | 3,000 |
| 10:31 AM | $213.34 | Up $0.06 | $213.50 | $213.22 | 3,500 |
| 10:30 AM | $213.28 | Down $ -0.04 | $213.40 | $213.28 | 2,300 |
| 10:29 AM | $213.32 | Up $0.10 | $213.32 | $213.13 | 2,300 |
| 10:28 AM | $213.22 | Up $0.19 | $213.22 | $213.04 | 500 |
| 10:27 AM | $213.03 | Down $ -0.25 | $213.24 | $213.03 | 2,800 |
| 10:26 AM | $213.28 | Down $ -0.02 | $213.33 | $213.17 | 2,500 |
| 10:25 AM | $213.30 | Up $0.19 | $213.48 | $213.30 | 700 |
| 10:24 AM | $213.11 | Down $ -0.09 | $213.21 | $213.11 | 400 |
| 10:23 AM | $213.20 | Up $0.73 | $213.20 | $212.75 | 5,600 |
| 10:22 AM | $212.47 | Down $ -0.05 | $212.56 | $212.35 | 3,200 |
| 10:21 AM | $212.52 | Down $ -0.11 | $212.71 | $212.52 | 5,200 |
| 10:20 AM | $212.63 | Down $ -0.12 | $212.63 | $212.60 | 600 |
| 10:19 AM | $212.75 | Up $0.07 | $212.75 | $212.57 | 700 |
| 10:18 AM | $212.68 | Up $0.11 | $212.75 | $212.40 | 1,600 |
| 10:17 AM | $212.57 | Up $0.38 | $212.80 | $212.19 | 2,300 |
| 10:16 AM | $212.19 | Up $0.50 | $212.55 | $211.50 | 5,500 |
| 10:15 AM | $211.69 | Up $0.93 | $211.69 | $210.89 | 3,900 |
| 10:14 AM | $210.76 | Down $ -0.23 | $210.89 | $210.58 | 4,000 |
| 10:13 AM | $210.99 | Down $ -0.05 | $211.12 | $210.82 | 3,100 |
| 10:12 AM | $211.04 | Up $0.14 | $211.13 | $210.88 | 700 |
| 10:11 AM | $210.90 | Down $ -0.43 | $211.31 | $210.90 | 2,500 |
| 10:10 AM | $211.33 | Up $0.83 | $211.33 | $210.64 | 2,300 |
| 10:09 AM | $210.51 | Up $0.00 | $210.51 | $210.39 | 200 |
| 10:08 AM | $210.50 | Up $0.05 | $210.50 | $210.36 | 3,400 |
| 10:07 AM | $210.45 | Up $0.22 | $210.68 | $210.04 | 8,000 |
| 10:06 AM | $210.23 | Down $ -0.76 | $211.00 | $210.23 | 10,800 |
| 10:05 AM | $210.99 | Down $ -0.13 | $211.37 | $210.99 | 3,000 |
| 10:04 AM | $211.12 | Up $0.27 | $211.12 | $211.08 | 200 |
| 10:03 AM | $210.85 | Down $ -0.10 | $210.98 | $210.85 | 700 |
| 10:02 AM | $210.95 | Down $ -0.20 | $211.32 | $210.95 | 900 |
| 10:01 AM | $211.15 | Up $0.65 | $211.15 | $210.64 | 1,200 |
| 10:00 AM | $210.50 | Down $ -0.50 | $210.89 | $210.50 | 1,600 |
| 09:59 AM | $211.00 | Up $0.34 | $211.00 | $210.74 | 700 |
| 09:58 AM | $210.66 | Down $ -0.52 | $211.01 | $210.66 | 4,900 |
| 09:57 AM | $211.18 | Down $ -0.02 | $211.19 | $210.92 | 4,500 |
| 09:56 AM | $211.20 | Up $0.20 | $211.26 | $211.01 | 2,300 |
| 09:55 AM | $211.00 | Up $0.22 | $211.22 | $210.77 | 2,200 |
| 09:54 AM | $210.78 | Down $ -0.22 | $211.00 | $210.78 | 800 |
| 09:53 AM | $211.00 | Up $0.07 | $211.00 | $210.83 | 1,200 |
| 09:52 AM | $210.93 | Up $0.37 | $211.02 | $210.67 | 2,200 |
| 09:51 AM | $210.56 | Up $0.11 | $210.56 | $210.29 | 1,800 |
| 09:50 AM | $210.45 | Up $0.49 | $210.66 | $209.76 | 4,100 |
| 09:49 AM | $209.96 | Up $0.14 | $209.96 | $209.75 | 1,200 |
| 09:48 AM | $209.82 | Down $ -0.11 | $210.58 | $209.82 | 2,700 |
| 09:47 AM | $209.93 | Down $ -0.45 | $210.71 | $209.93 | 5,300 |
| 09:46 AM | $210.38 | Up $0.26 | $210.52 | $209.89 | 3,300 |
| 09:45 AM | $210.12 | Up $0.72 | $210.12 | $209.60 | 1,700 |
| 09:44 AM | $209.40 | Up $0.20 | $209.60 | $209.29 | 2,000 |
| 09:43 AM | $209.20 | Down $ -0.34 | $209.74 | $209.20 | 4,300 |
| 09:42 AM | $209.54 | Down $ -0.20 | $209.97 | $209.30 | 1,900 |
| 09:41 AM | $209.74 | Down $ -0.54 | $210.54 | $209.60 | 9,500 |
| 09:40 AM | $210.28 | Up $0.01 | $210.42 | $210.28 | 2,100 |
| 09:39 AM | $210.27 | Down $ -0.40 | $210.65 | $210.27 | 2,200 |
| 09:38 AM | $210.67 | Up $0.53 | $210.80 | $210.35 | 2,900 |
| 09:37 AM | $210.14 | Down $ -1.07 | $211.09 | $210.14 | 2,600 |
| 09:36 AM | $211.21 | Up $0.21 | $211.80 | $211.00 | 8,500 |
| 09:35 AM | $211.00 | Down $ -0.37 | $211.67 | $211.00 | 4,600 |
| 09:34 AM | $211.37 | Down $ -0.13 | $212.14 | $210.87 | 4,200 |
| 09:33 AM | $211.50 | Up $1.32 | $212.00 | $210.45 | 3,500 |
| 09:32 AM | $210.18 | Up $0.68 | $210.20 | $209.34 | 2,800 |
| 09:31 AM | $209.50 | Down $ -0.15 | $209.68 | $209.00 | 6,700 |
| 09:30 AM | $209.65 | Down $ -0.82 | $213.38 | $209.64 | 21,200 |
| Previous close | $210.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/11/2026 | $214.86 | $212.57 | $215.35 | $212.37 | 2,067,900 |
| 06/11/2026 | $210.47 | $212.88 | $212.88 | $209.46 | 1,227,200 |
| 05/11/2026 | $201.23 | $202.32 | $203.76 | $200.06 | 2,028,200 |
| 04/11/2026 | $212.71 | $213.58 | $214.71 | $211.06 | 2,237,000 |
| 03/11/2026 | $200.19 | $204.41 | $208.89 | $199.69 | 1,523,500 |
| 02/11/2026 | $217.64 | $221.43 | $224.88 | $214.45 | 1,296,000 |
| 30/10/2026 | $220.37 | $217.43 | $220.84 | $215.31 | 994,100 |
| 29/10/2026 | $233.70 | $234.66 | $234.71 | $232.20 | 472,700 |
| 28/10/2026 | $235.47 | $235.84 | $237.10 | $233.40 | 824,400 |
| 27/10/2026 | $232.93 | $233.24 | $234.05 | $232.40 | 538,900 |
| 26/10/2026 | $235.93 | $237.01 | $237.61 | $235.54 | 1,005,100 |
| 23/10/2026 | $236.24 | $236.50 | $238.10 | $235.56 | 1,104,400 |
| 22/10/2026 | $236.41 | $236.12 | $238.13 | $231.75 | 1,001,400 |
| 21/10/2026 | $244.93 | $249.11 | $249.26 | $244.71 | 1,070,900 |
| 20/10/2026 | $244.01 | $244.10 | $245.15 | $242.62 | 576,900 |
| 19/10/2026 | $241.49 | $241.52 | $242.74 | $240.35 | 964,900 |
| 16/10/2026 | $239.71 | $247.54 | $247.54 | $236.78 | 1,339,600 |
| 15/10/2026 | $252.53 | $245.00 | $252.95 | $244.38 | 2,172,600 |
| 14/10/2026 | $245.48 | $245.00 | $246.00 | $242.77 | 1,217,900 |
| 13/10/2026 | $251.04 | $252.89 | $254.06 | $250.39 | 862,000 |
| 09/10/2026 | $243.83 | $240.70 | $244.00 | $239.70 | 1,677,300 |
| 08/10/2026 | $234.19 | $236.84 | $237.11 | $233.33 | 1,667,800 |
| 07/10/2026 | $236.59 | $234.33 | $237.98 | $234.14 | 1,639,400 |
| 06/10/2026 | $233.73 | $235.15 | $235.30 | $233.08 | 978,200 |
| 05/10/2026 | $228.17 | $224.30 | $228.70 | $223.75 | 1,381,000 |
| 02/10/2026 | $215.86 | $216.96 | $217.26 | $215.31 | 1,504,200 |
| 01/10/2026 | $212.10 | $212.02 | $214.28 | $211.89 | 1,141,800 |
| 30/09/2026 | $210.92 | $213.88 | $213.88 | $210.90 | 1,376,400 |
| 29/09/2026 | $210.04 | $208.49 | $211.67 | $207.53 | 1,266,100 |
| 28/09/2026 | $204.20 | $201.00 | $204.20 | $200.58 | 1,018,500 |
Graphs are not available, please refer to the detailed table