Find a quote
SHOPIFY INC
232.12 Down -0.88 (-0.38 %)
Delayed : 2026/01/07 15:09:36
- Previous close $233.00
- Opening $231.34
- Today High $234.46
- Today Low $227.60
- Price Bid $232.04
- Price Ask $232.04
- 52 Weeks High $253.10
- 52 Weeks Low $99.32
- Size Bid 4
- Size Ask 1
- Volume 629,492
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:09 PM | $232.05 | Up $0.04 | $232.12 | $232.02 | 1,600 |
| 03:08 PM | $232.01 | Up $0.07 | $232.01 | $231.88 | 1,600 |
| 03:07 PM | $231.94 | Down $ -0.02 | $231.94 | $231.94 | 200 |
| 03:06 PM | $231.96 | Down $ -0.04 | $232.00 | $231.92 | 800 |
| 03:05 PM | $232.00 | Down $ -0.08 | $232.06 | $232.00 | 900 |
| 03:04 PM | $232.08 | Up $0.13 | $232.08 | $232.08 | 100 |
| 03:03 PM | $231.95 | Up $0.02 | $232.06 | $231.81 | 1,800 |
| 03:02 PM | $231.93 | Down $ -0.08 | $232.10 | $231.93 | 2,900 |
| 03:01 PM | $232.01 | Down $ -0.10 | $232.02 | $231.98 | 800 |
| 03:00 PM | $232.11 | Up $0.14 | $232.11 | $232.06 | 300 |
| 02:59 PM | $231.97 | Up $0.00 | $231.97 | $231.97 | 200 |
| 02:58 PM | $231.97 | Down $ -0.08 | $231.97 | $231.97 | 100 |
| 02:57 PM | $232.05 | Down $ -0.15 | $232.09 | $232.00 | 2,300 |
| 02:56 PM | $232.20 | Up $0.09 | $232.20 | $232.08 | 600 |
| 02:55 PM | $232.11 | Down $ -0.04 | $232.18 | $232.11 | 200 |
| 02:54 PM | $232.15 | Up $0.10 | $232.15 | $232.00 | 1,000 |
| 02:53 PM | $232.05 | Down $ -0.23 | $232.11 | $232.05 | 1,200 |
| 02:52 PM | $232.28 | Up $0.10 | $232.28 | $232.28 | 100 |
| 02:51 PM | $232.18 | Up $0.09 | $232.18 | $232.12 | 700 |
| 02:50 PM | $232.09 | Down $ -0.06 | $232.27 | $232.09 | 1,400 |
| 02:49 PM | $232.15 | Down $ -0.10 | $232.19 | $232.15 | 300 |
| 02:48 PM | $232.25 | Up $0.08 | $232.34 | $232.18 | 9,300 |
| 02:47 PM | $232.17 | Down $ -0.05 | $232.17 | $232.17 | 300 |
| 02:46 PM | $232.22 | Up $0.00 | $232.26 | $232.18 | 400 |
| 02:45 PM | $232.22 | Down $ -0.12 | $232.37 | $232.22 | 600 |
| 02:44 PM | $232.34 | Up $0.06 | $232.34 | $232.26 | 1,100 |
| 02:42 PM | $232.28 | Up $0.08 | $232.28 | $232.24 | 900 |
| 02:42 PM | $232.28 | Up $0.00 | $232.28 | $232.24 | 0 |
| 02:40 PM | $232.20 | Down $ -0.16 | $232.29 | $232.20 | 800 |
| 02:40 PM | $232.20 | Up $0.00 | $232.29 | $232.20 | 0 |
| 02:39 PM | $232.36 | Up $0.22 | $232.36 | $232.36 | 100 |
| 02:38 PM | $232.14 | Up $0.04 | $232.14 | $232.13 | 500 |
| 02:37 PM | $232.10 | Down $ -0.02 | $232.10 | $232.04 | 700 |
| 02:36 PM | $232.12 | Down $ -0.10 | $232.30 | $232.12 | 900 |
| 02:35 PM | $232.22 | Down $ -0.25 | $232.50 | $232.22 | 1,900 |
| 02:34 PM | $232.47 | Down $ -0.08 | $232.51 | $232.40 | 900 |
| 02:33 PM | $232.55 | Up $0.00 | $232.55 | $232.48 | 400 |
| 02:32 PM | $232.55 | Up $0.27 | $232.55 | $232.42 | 1,100 |
| 02:31 PM | $232.28 | Up $0.00 | $232.28 | $232.21 | 900 |
| 02:30 PM | $232.28 | Up $0.06 | $232.28 | $232.13 | 800 |
| 02:29 PM | $232.22 | Up $0.27 | $232.22 | $231.99 | 800 |
| 02:28 PM | $231.95 | Down $ -0.14 | $232.11 | $231.95 | 700 |
| 02:27 PM | $232.09 | Up $0.19 | $232.09 | $232.02 | 400 |
| 02:26 PM | $231.90 | Down $ -0.09 | $232.00 | $231.90 | 800 |
| 02:25 PM | $231.99 | Down $ -0.21 | $232.18 | $231.99 | 1,600 |
| 02:23 PM | $232.20 | Down $ -0.13 | $232.41 | $232.20 | 1,000 |
| 02:23 PM | $232.20 | Up $0.00 | $232.41 | $232.20 | 0 |
| 02:22 PM | $232.33 | Down $ -0.02 | $232.33 | $232.33 | 400 |
| 02:21 PM | $232.35 | Down $ -0.04 | $232.39 | $232.26 | 600 |
| 02:20 PM | $232.39 | Down $ -0.05 | $232.39 | $232.28 | 600 |
| 02:19 PM | $232.44 | Up $0.14 | $232.44 | $232.29 | 400 |
| 02:18 PM | $232.30 | Up $0.06 | $232.35 | $232.30 | 400 |
| 02:17 PM | $232.24 | Down $ -0.03 | $232.35 | $232.24 | 700 |
| 02:16 PM | $232.27 | Down $ -0.15 | $232.27 | $232.27 | 100 |
| 02:15 PM | $232.42 | Down $ -0.13 | $232.55 | $232.38 | 800 |
| 02:14 PM | $232.55 | Up $0.19 | $232.55 | $232.54 | 400 |
| 02:13 PM | $232.36 | Up $0.06 | $232.38 | $232.27 | 500 |
| 02:12 PM | $232.30 | Down $ -0.31 | $232.60 | $232.29 | 2,400 |
| 02:10 PM | $232.61 | Down $ -0.33 | $232.93 | $232.61 | 700 |
| 02:10 PM | $232.61 | Up $0.00 | $232.93 | $232.61 | 0 |
| 02:09 PM | $232.94 | Down $ -0.26 | $233.14 | $232.94 | 3,300 |
| 02:08 PM | $233.20 | Up $0.12 | $233.20 | $233.20 | 1,100 |
| 02:07 PM | $233.08 | Down $ -0.10 | $233.20 | $233.08 | 300 |
| 02:06 PM | $233.18 | Down $ -0.05 | $233.21 | $233.10 | 1,700 |
| 02:05 PM | $233.23 | Down $ -0.15 | $233.23 | $233.23 | 200 |
| 02:04 PM | $233.38 | Up $0.03 | $233.38 | $233.34 | 600 |
| 02:03 PM | $233.35 | Up $0.10 | $233.35 | $233.14 | 200 |
| 02:02 PM | $233.25 | Up $0.09 | $233.25 | $233.07 | 900 |
| 02:01 PM | $233.16 | Down $ -0.13 | $233.19 | $233.16 | 700 |
| 02:00 PM | $233.29 | Up $0.01 | $233.32 | $233.18 | 900 |
| 01:58 PM | $233.28 | Up $0.02 | $233.28 | $233.27 | 500 |
| 01:58 PM | $233.28 | Up $0.00 | $233.28 | $233.27 | 0 |
| 01:57 PM | $233.26 | Up $0.00 | $233.30 | $233.26 | 700 |
| 01:56 PM | $233.26 | Down $ -0.14 | $233.42 | $232.93 | 5,800 |
| 01:55 PM | $233.40 | Down $ -0.58 | $233.87 | $233.40 | 1,600 |
| 01:54 PM | $233.98 | Up $0.00 | $234.04 | $233.98 | 200 |
| 01:53 PM | $233.98 | Down $ -0.07 | $234.12 | $233.98 | 1,100 |
| 01:52 PM | $234.05 | Up $0.15 | $234.11 | $233.90 | 3,600 |
| 01:50 PM | $233.90 | Down $ -0.03 | $233.90 | $233.90 | 200 |
| 01:50 PM | $233.90 | Up $0.00 | $233.90 | $233.90 | 0 |
| 01:49 PM | $233.93 | Up $0.01 | $234.00 | $233.83 | 2,200 |
| 01:48 PM | $233.92 | Up $0.11 | $233.92 | $233.89 | 500 |
| 01:47 PM | $233.81 | Up $0.15 | $233.88 | $233.62 | 4,200 |
| 01:46 PM | $233.66 | Down $ -0.13 | $233.70 | $233.66 | 700 |
| 01:45 PM | $233.79 | Up $0.15 | $233.79 | $233.54 | 1,200 |
| 01:44 PM | $233.64 | Up $0.11 | $233.65 | $233.60 | 700 |
| 01:43 PM | $233.53 | Down $ -0.17 | $233.64 | $233.53 | 1,300 |
| 01:41 PM | $233.70 | Up $0.27 | $233.70 | $233.51 | 4,800 |
| 01:41 PM | $233.70 | Up $0.00 | $233.70 | $233.51 | 0 |
| 01:40 PM | $233.43 | Up $0.11 | $233.43 | $233.32 | 700 |
| 01:39 PM | $233.32 | Up $0.02 | $233.32 | $233.29 | 900 |
| 01:38 PM | $233.30 | Down $ -0.02 | $233.31 | $233.17 | 700 |
| 01:36 PM | $233.32 | Down $ -0.14 | $233.34 | $233.32 | 500 |
| 01:36 PM | $233.32 | Up $0.00 | $233.34 | $233.32 | 0 |
| 01:35 PM | $233.46 | Up $0.12 | $233.46 | $233.46 | 100 |
| 01:34 PM | $233.34 | Up $0.12 | $233.34 | $233.31 | 300 |
| 01:33 PM | $233.22 | Up $0.15 | $233.22 | $233.00 | 3,900 |
| 01:32 PM | $233.07 | Up $0.06 | $233.14 | $232.99 | 7,700 |
| 01:31 PM | $233.01 | Down $ -0.19 | $233.12 | $233.01 | 1,200 |
| 01:30 PM | $233.20 | Down $ -0.04 | $233.24 | $233.20 | 200 |
| 01:29 PM | $233.24 | Up $0.16 | $233.25 | $233.19 | 1,200 |
| 01:28 PM | $233.08 | Down $ -0.35 | $233.42 | $233.08 | 1,000 |
| 01:27 PM | $233.43 | Up $0.03 | $233.43 | $233.30 | 1,400 |
| 01:26 PM | $233.40 | Down $ -0.06 | $233.45 | $233.34 | 600 |
| 01:25 PM | $233.46 | Up $0.05 | $233.46 | $233.35 | 400 |
| 01:24 PM | $233.41 | Down $ -0.07 | $233.42 | $233.41 | 500 |
| 01:23 PM | $233.48 | Up $0.11 | $233.48 | $233.43 | 800 |
| 01:22 PM | $233.37 | Up $0.06 | $233.43 | $233.37 | 1,200 |
| 01:20 PM | $233.31 | Down $ -0.04 | $233.41 | $233.31 | 500 |
| 01:20 PM | $233.31 | Up $0.00 | $233.41 | $233.31 | 0 |
| 01:18 PM | $233.35 | Down $ -0.28 | $233.62 | $233.35 | 1,300 |
| 01:18 PM | $233.35 | Up $0.00 | $233.62 | $233.35 | 0 |
| 01:17 PM | $233.63 | Up $0.21 | $233.70 | $233.42 | 1,700 |
| 01:16 PM | $233.42 | Up $0.17 | $233.42 | $233.42 | 100 |
| 01:15 PM | $233.25 | Down $ -0.26 | $233.50 | $233.25 | 500 |
| 01:13 PM | $233.51 | Up $0.20 | $233.51 | $233.36 | 700 |
| 01:13 PM | $233.51 | Up $0.00 | $233.51 | $233.36 | 0 |
| 01:12 PM | $233.31 | Down $ -0.13 | $233.38 | $233.31 | 300 |
| 01:11 PM | $233.44 | Down $ -0.05 | $233.44 | $233.43 | 200 |
| 01:10 PM | $233.49 | Up $0.19 | $233.49 | $233.22 | 700 |
| 01:09 PM | $233.30 | Down $ -0.01 | $233.38 | $233.30 | 900 |
| 01:08 PM | $233.31 | Down $ -0.19 | $233.53 | $233.31 | 300 |
| 01:07 PM | $233.50 | Up $0.04 | $233.50 | $233.48 | 400 |
| 01:06 PM | $233.46 | Down $ -0.02 | $233.46 | $233.46 | 100 |
| 01:05 PM | $233.48 | Up $0.05 | $233.48 | $233.30 | 1,400 |
| 01:04 PM | $233.43 | Down $ -0.04 | $233.73 | $233.39 | 900 |
| 01:03 PM | $233.47 | Down $ -0.21 | $233.75 | $233.47 | 1,600 |
| 01:02 PM | $233.68 | Up $0.13 | $233.76 | $233.55 | 1,100 |
| 01:01 PM | $233.56 | Down $ -0.03 | $233.65 | $233.49 | 3,600 |
| 01:00 PM | $233.59 | Down $ -0.13 | $233.85 | $233.59 | 600 |
| 12:59 PM | $233.72 | Up $0.11 | $233.75 | $233.72 | 900 |
| 12:58 PM | $233.61 | Up $0.11 | $233.61 | $233.60 | 1,000 |
| 12:57 PM | $233.50 | Up $0.14 | $233.50 | $233.49 | 600 |
| 12:56 PM | $233.36 | Down $ -0.10 | $233.66 | $233.36 | 3,500 |
| 12:55 PM | $233.46 | Up $0.12 | $233.46 | $233.29 | 4,200 |
| 12:54 PM | $233.34 | Up $0.06 | $233.39 | $233.20 | 1,400 |
| 12:53 PM | $233.28 | Down $ -0.02 | $233.31 | $233.26 | 900 |
| 12:52 PM | $233.30 | Down $ -0.02 | $233.30 | $233.16 | 3,300 |
| 12:51 PM | $233.32 | Down $ -0.16 | $233.48 | $233.32 | 700 |
| 12:50 PM | $233.48 | Down $ -0.24 | $233.79 | $233.48 | 800 |
| 12:49 PM | $233.72 | Up $0.16 | $233.72 | $233.68 | 500 |
| 12:48 PM | $233.56 | Down $ -0.27 | $233.81 | $233.56 | 800 |
| 12:47 PM | $233.83 | Up $0.04 | $233.90 | $233.70 | 4,200 |
| 12:46 PM | $233.79 | Up $0.00 | $233.80 | $233.71 | 800 |
| 12:45 PM | $233.79 | Down $ -0.33 | $234.05 | $233.79 | 1,200 |
| 12:44 PM | $234.12 | Down $ -0.13 | $234.12 | $234.12 | 100 |
| 12:43 PM | $234.25 | Up $0.23 | $234.25 | $234.07 | 700 |
| 12:42 PM | $234.02 | Up $0.01 | $234.06 | $234.00 | 2,100 |
| 12:41 PM | $234.01 | Down $ -0.06 | $234.07 | $233.96 | 6,000 |
| 12:40 PM | $234.07 | Down $ -0.28 | $234.23 | $234.07 | 700 |
| 12:38 PM | $234.35 | Up $0.21 | $234.46 | $234.07 | 6,800 |
| 12:38 PM | $234.35 | Up $0.00 | $234.46 | $234.07 | 0 |
| 12:37 PM | $234.14 | Up $0.14 | $234.18 | $234.00 | 6,100 |
| 12:36 PM | $234.00 | Up $0.08 | $234.15 | $233.96 | 18,600 |
| 12:35 PM | $233.92 | Up $0.14 | $233.95 | $233.85 | 1,300 |
| 12:34 PM | $233.78 | Down $ -0.12 | $233.85 | $233.72 | 2,600 |
| 12:33 PM | $233.90 | Up $0.00 | $233.90 | $233.90 | 100 |
| 12:32 PM | $233.90 | Up $0.08 | $233.90 | $233.85 | 1,200 |
| 12:31 PM | $233.82 | Up $0.02 | $233.82 | $233.82 | 400 |
| 12:30 PM | $233.80 | Up $0.05 | $233.87 | $233.68 | 5,500 |
| 12:29 PM | $233.75 | Down $ -0.18 | $233.88 | $233.75 | 500 |
| 12:28 PM | $233.93 | Up $0.08 | $233.93 | $233.85 | 400 |
| 12:27 PM | $233.85 | Down $ -0.05 | $233.88 | $233.75 | 1,800 |
| 12:26 PM | $233.90 | Up $0.28 | $233.90 | $233.69 | 1,800 |
| 12:25 PM | $233.62 | Up $0.03 | $233.68 | $233.62 | 300 |
| 12:24 PM | $233.59 | Down $ -0.09 | $233.63 | $233.59 | 300 |
| 12:23 PM | $233.68 | Up $0.04 | $233.68 | $233.68 | 200 |
| 12:22 PM | $233.64 | Up $0.25 | $233.64 | $233.49 | 1,000 |
| 12:21 PM | $233.39 | Up $0.05 | $233.70 | $233.33 | 7,500 |
| 12:20 PM | $233.34 | Up $0.06 | $233.40 | $233.33 | 1,500 |
| 12:19 PM | $233.28 | Up $0.05 | $233.28 | $233.27 | 600 |
| 12:18 PM | $233.23 | Up $0.00 | $233.33 | $233.23 | 400 |
| 12:17 PM | $233.23 | Up $0.07 | $233.24 | $233.22 | 300 |
| 12:16 PM | $233.16 | Up $0.06 | $233.16 | $233.06 | 1,300 |
| 12:15 PM | $233.10 | Down $ -0.09 | $233.17 | $233.10 | 1,700 |
| 12:14 PM | $233.19 | Down $ -0.07 | $233.20 | $233.19 | 500 |
| 12:13 PM | $233.26 | Down $ -0.15 | $233.43 | $233.26 | 1,500 |
| 12:12 PM | $233.41 | Down $ -0.21 | $233.58 | $233.41 | 700 |
| 12:11 PM | $233.62 | Down $ -0.12 | $233.75 | $233.62 | 1,000 |
| 12:10 PM | $233.74 | Up $0.13 | $233.75 | $233.68 | 600 |
| 12:08 PM | $233.61 | Down $ -0.12 | $233.74 | $233.61 | 1,400 |
| 12:08 PM | $233.61 | Up $0.00 | $233.74 | $233.61 | 0 |
| 12:07 PM | $233.73 | Up $0.07 | $233.73 | $233.61 | 1,400 |
| 12:06 PM | $233.66 | Down $ -0.02 | $233.85 | $233.65 | 900 |
| 12:05 PM | $233.68 | Up $0.18 | $233.68 | $233.09 | 5,900 |
| 12:04 PM | $233.50 | Up $0.11 | $233.50 | $233.36 | 2,100 |
| 12:03 PM | $233.39 | Up $0.33 | $233.39 | $232.96 | 1,400 |
| 12:02 PM | $233.06 | Down $ -0.14 | $233.22 | $232.98 | 2,400 |
| 12:01 PM | $233.20 | Down $ -0.05 | $233.26 | $233.16 | 1,100 |
| 12:00 PM | $233.25 | Up $0.06 | $233.32 | $233.20 | 800 |
| 11:59 AM | $233.19 | Up $0.16 | $233.22 | $233.19 | 400 |
| 11:58 AM | $233.03 | Down $ -0.15 | $233.29 | $233.03 | 4,300 |
| 11:57 AM | $233.18 | Up $0.18 | $233.44 | $233.13 | 5,100 |
| 11:56 AM | $233.00 | Up $0.09 | $233.00 | $232.81 | 1,200 |
| 11:55 AM | $232.91 | Up $0.06 | $232.91 | $232.83 | 300 |
| 11:54 AM | $232.85 | Up $0.10 | $232.92 | $232.84 | 800 |
| 11:53 AM | $232.75 | Down $ -0.03 | $232.90 | $232.75 | 400 |
| 11:52 AM | $232.78 | Down $ -0.14 | $232.97 | $232.78 | 800 |
| 11:51 AM | $232.92 | Down $ -0.08 | $233.00 | $232.81 | 2,300 |
| 11:50 AM | $233.00 | Up $0.20 | $233.00 | $232.81 | 700 |
| 11:49 AM | $232.80 | Down $ -0.28 | $232.93 | $232.80 | 900 |
| 11:48 AM | $233.08 | Up $0.40 | $233.08 | $232.61 | 6,300 |
| 11:47 AM | $232.68 | Up $0.16 | $232.69 | $232.61 | 1,200 |
| 11:46 AM | $232.52 | Up $0.45 | $232.52 | $232.16 | 10,500 |
| 11:45 AM | $232.07 | Up $0.42 | $232.08 | $231.80 | 2,500 |
| 11:43 AM | $231.65 | Up $0.07 | $231.65 | $231.63 | 300 |
| 11:43 AM | $231.65 | Up $0.00 | $231.65 | $231.63 | 0 |
| 11:42 AM | $231.58 | Up $0.23 | $231.58 | $231.58 | 100 |
| 11:41 AM | $231.35 | Down $ -0.24 | $231.49 | $231.30 | 1,300 |
| 11:40 AM | $231.59 | Up $0.18 | $231.61 | $231.55 | 600 |
| 11:39 AM | $231.41 | Up $0.06 | $231.41 | $231.41 | 100 |
| 11:38 AM | $231.35 | Up $0.08 | $231.41 | $231.27 | 500 |
| 11:37 AM | $231.27 | Down $ -0.05 | $231.38 | $231.27 | 400 |
| 11:36 AM | $231.32 | Down $ -0.13 | $231.37 | $231.30 | 1,100 |
| 11:35 AM | $231.45 | Up $0.07 | $231.47 | $231.35 | 3,400 |
| 11:34 AM | $231.38 | Down $ -0.22 | $231.52 | $231.38 | 400 |
| 11:33 AM | $231.60 | Up $0.12 | $231.60 | $231.51 | 700 |
| 11:32 AM | $231.48 | Up $0.04 | $231.66 | $231.48 | 2,200 |
| 11:31 AM | $231.44 | Up $0.24 | $231.45 | $231.25 | 1,300 |
| 11:30 AM | $231.20 | Down $ -0.23 | $231.36 | $231.20 | 500 |
| 11:29 AM | $231.43 | Up $0.23 | $231.43 | $231.13 | 1,000 |
| 11:28 AM | $231.20 | Down $ -0.04 | $231.20 | $231.18 | 300 |
| 11:27 AM | $231.24 | Down $ -0.13 | $231.37 | $231.20 | 1,200 |
| 11:26 AM | $231.37 | Up $0.25 | $231.37 | $231.12 | 600 |
| 11:25 AM | $231.12 | Down $ -0.24 | $231.30 | $231.12 | 800 |
| 11:24 AM | $231.36 | Down $ -0.32 | $231.73 | $231.36 | 2,400 |
| 11:23 AM | $231.68 | Down $ -0.10 | $231.68 | $231.66 | 800 |
| 11:22 AM | $231.78 | Up $0.06 | $231.78 | $231.60 | 800 |
| 11:21 AM | $231.72 | Up $0.01 | $231.72 | $231.60 | 400 |
| 11:20 AM | $231.71 | Down $ -0.05 | $231.71 | $231.71 | 200 |
| 11:19 AM | $231.76 | Down $ -0.13 | $231.77 | $231.76 | 400 |
| 11:18 AM | $231.89 | Up $0.03 | $231.98 | $231.86 | 900 |
| 11:17 AM | $231.86 | Up $0.07 | $231.91 | $231.74 | 700 |
| 11:16 AM | $231.79 | Down $ -0.16 | $232.08 | $231.79 | 4,700 |
| 11:15 AM | $231.95 | Up $0.36 | $231.95 | $231.79 | 1,200 |
| 11:13 AM | $231.59 | Down $ -0.31 | $231.80 | $231.59 | 1,200 |
| 11:13 AM | $231.59 | Up $0.00 | $231.80 | $231.59 | 0 |
| 11:12 AM | $231.90 | Up $0.30 | $231.90 | $231.77 | 300 |
| 11:11 AM | $231.60 | Down $ -0.12 | $231.60 | $231.53 | 600 |
| 11:10 AM | $231.72 | Down $ -0.03 | $231.90 | $231.71 | 900 |
| 11:09 AM | $231.75 | Down $ -0.20 | $231.95 | $231.75 | 1,900 |
| 11:08 AM | $231.95 | Up $0.20 | $231.95 | $231.80 | 800 |
| 11:07 AM | $231.75 | Down $ -0.06 | $231.75 | $231.74 | 500 |
| 11:06 AM | $231.81 | Up $0.00 | $231.90 | $231.81 | 1,400 |
| 11:05 AM | $231.81 | Up $0.15 | $231.84 | $231.68 | 700 |
| 11:04 AM | $231.66 | Down $ -0.21 | $231.74 | $231.66 | 700 |
| 11:03 AM | $231.87 | Down $ -0.11 | $232.11 | $231.87 | 700 |
| 11:02 AM | $231.98 | Down $ -0.26 | $232.29 | $231.98 | 2,300 |
| 11:01 AM | $232.24 | Up $0.56 | $232.24 | $231.92 | 4,200 |
| 11:00 AM | $231.68 | Down $ -0.10 | $231.94 | $231.68 | 800 |
| 10:59 AM | $231.78 | Up $0.01 | $231.85 | $231.78 | 400 |
| 10:58 AM | $231.77 | Up $0.07 | $231.77 | $231.77 | 100 |
| 10:57 AM | $231.70 | Up $0.15 | $231.70 | $231.44 | 400 |
| 10:56 AM | $231.55 | Down $ -0.16 | $231.81 | $231.52 | 1,000 |
| 10:55 AM | $231.71 | Up $0.11 | $231.71 | $231.47 | 900 |
| 10:54 AM | $231.60 | Down $ -0.11 | $232.05 | $231.55 | 2,600 |
| 10:53 AM | $231.71 | Down $ -0.34 | $232.06 | $231.71 | 3,300 |
| 10:52 AM | $232.05 | Up $0.55 | $232.05 | $231.50 | 10,900 |
| 10:51 AM | $231.50 | Down $ -0.19 | $231.52 | $231.41 | 800 |
| 10:50 AM | $231.69 | Up $0.00 | $231.75 | $231.50 | 7,000 |
| 10:49 AM | $231.69 | Up $0.26 | $231.69 | $231.38 | 3,800 |
| 10:48 AM | $231.43 | Up $0.23 | $231.44 | $231.22 | 4,200 |
| 10:47 AM | $231.20 | Up $0.22 | $231.20 | $230.96 | 12,600 |
| 10:46 AM | $230.98 | Up $0.23 | $230.98 | $230.68 | 4,300 |
| 10:45 AM | $230.75 | Up $0.20 | $230.75 | $230.49 | 3,400 |
| 10:44 AM | $230.55 | Up $0.37 | $230.55 | $230.32 | 8,000 |
| 10:43 AM | $230.18 | Down $ -0.07 | $230.30 | $230.14 | 1,200 |
| 10:42 AM | $230.25 | Down $ -0.14 | $230.45 | $230.25 | 1,200 |
| 10:41 AM | $230.39 | Up $0.28 | $230.50 | $230.24 | 3,700 |
| 10:40 AM | $230.11 | Up $0.47 | $230.18 | $229.46 | 6,900 |
| 10:39 AM | $229.64 | Up $0.48 | $229.67 | $228.86 | 4,500 |
| 10:38 AM | $229.16 | Down $ -0.41 | $229.78 | $229.16 | 6,400 |
| 10:37 AM | $229.57 | Up $0.14 | $229.57 | $229.35 | 1,100 |
| 10:36 AM | $229.43 | Up $0.01 | $229.43 | $229.41 | 2,600 |
| 10:35 AM | $229.42 | Up $0.67 | $229.42 | $229.00 | 300 |
| 10:34 AM | $228.75 | Down $ -0.05 | $228.88 | $228.53 | 1,300 |
| 10:33 AM | $228.80 | Down $ -0.40 | $229.20 | $228.80 | 2,500 |
| 10:32 AM | $229.20 | Up $0.77 | $229.20 | $228.47 | 4,400 |
| 10:31 AM | $228.43 | Up $0.13 | $228.50 | $228.26 | 2,400 |
| 10:30 AM | $228.30 | Down $ -0.09 | $228.35 | $228.30 | 200 |
| 10:29 AM | $228.39 | Down $ -0.08 | $228.57 | $228.39 | 900 |
| 10:28 AM | $228.47 | Up $0.21 | $228.48 | $228.33 | 600 |
| 10:27 AM | $228.26 | Up $0.26 | $228.26 | $227.99 | 1,100 |
| 10:26 AM | $228.00 | Down $ -0.02 | $228.00 | $228.00 | 100 |
| 10:25 AM | $228.02 | Down $ -0.13 | $228.31 | $228.02 | 2,200 |
| 10:24 AM | $228.15 | Up $0.05 | $228.15 | $228.10 | 600 |
| 10:23 AM | $228.10 | Up $0.10 | $228.11 | $227.97 | 800 |
| 10:22 AM | $228.00 | Down $ -0.23 | $228.31 | $228.00 | 1,200 |
| 10:21 AM | $228.23 | Up $0.44 | $228.23 | $227.95 | 1,400 |
| 10:20 AM | $227.79 | Down $ -0.12 | $227.80 | $227.70 | 1,000 |
| 10:19 AM | $227.91 | Up $0.10 | $227.98 | $227.72 | 1,300 |
| 10:18 AM | $227.81 | Down $ -0.08 | $227.84 | $227.81 | 300 |
| 10:17 AM | $227.89 | Up $0.14 | $227.89 | $227.87 | 300 |
| 10:16 AM | $227.75 | Down $ -0.06 | $227.75 | $227.60 | 1,100 |
| 10:15 AM | $227.81 | Down $ -0.51 | $228.22 | $227.61 | 15,000 |
| 10:14 AM | $228.32 | Down $ -0.03 | $228.33 | $228.27 | 2,600 |
| 10:13 AM | $228.35 | Up $0.15 | $228.35 | $228.10 | 3,400 |
| 10:12 AM | $228.20 | Down $ -0.23 | $228.33 | $228.20 | 4,300 |
| 10:11 AM | $228.43 | Up $0.24 | $228.43 | $228.13 | 3,300 |
| 10:10 AM | $228.19 | Down $ -0.60 | $228.64 | $228.19 | 1,900 |
| 10:09 AM | $228.79 | Up $0.36 | $228.82 | $228.61 | 1,500 |
| 10:08 AM | $228.43 | Up $0.03 | $228.64 | $228.33 | 1,400 |
| 10:07 AM | $228.40 | Down $ -0.12 | $228.68 | $228.40 | 1,900 |
| 10:06 AM | $228.52 | Up $0.17 | $228.73 | $228.26 | 3,000 |
| 10:05 AM | $228.35 | Up $0.02 | $228.39 | $228.21 | 800 |
| 10:04 AM | $228.33 | Up $0.14 | $228.33 | $228.21 | 700 |
| 10:03 AM | $228.19 | Up $0.11 | $228.30 | $228.00 | 2,400 |
| 10:02 AM | $228.08 | Down $ -0.06 | $228.31 | $228.08 | 700 |
| 10:01 AM | $228.14 | Up $0.01 | $228.23 | $228.04 | 5,800 |
| 10:00 AM | $228.13 | Down $ -0.06 | $228.26 | $227.94 | 1,700 |
| 09:59 AM | $228.19 | Up $0.19 | $228.19 | $228.00 | 2,200 |
| 09:58 AM | $228.00 | Down $ -0.25 | $228.22 | $228.00 | 4,800 |
| 09:57 AM | $228.25 | Down $ -0.03 | $228.56 | $228.25 | 3,300 |
| 09:56 AM | $228.28 | Down $ -0.09 | $228.35 | $228.28 | 700 |
| 09:55 AM | $228.37 | Up $0.12 | $228.37 | $228.06 | 1,600 |
| 09:54 AM | $228.25 | Down $ -0.79 | $228.72 | $228.25 | 3,700 |
| 09:53 AM | $229.04 | Up $0.43 | $229.04 | $228.55 | 2,700 |
| 09:52 AM | $228.61 | Down $ -0.13 | $229.03 | $228.61 | 6,000 |
| 09:51 AM | $228.74 | Up $0.04 | $228.82 | $228.48 | 2,200 |
| 09:50 AM | $228.70 | Up $0.02 | $228.75 | $228.70 | 700 |
| 09:49 AM | $228.68 | Down $ -0.12 | $228.90 | $228.46 | 5,400 |
| 09:48 AM | $228.80 | Up $0.27 | $228.80 | $228.63 | 1,400 |
| 09:47 AM | $228.53 | Down $ -0.57 | $229.00 | $228.53 | 4,000 |
| 09:46 AM | $229.10 | Up $0.12 | $229.10 | $228.63 | 1,700 |
| 09:45 AM | $228.98 | Down $ -0.91 | $229.41 | $228.58 | 7,000 |
| 09:44 AM | $229.89 | Up $0.35 | $229.89 | $229.44 | 2,800 |
| 09:43 AM | $229.54 | Down $ -0.27 | $229.55 | $229.53 | 1,000 |
| 09:42 AM | $229.81 | Up $0.36 | $229.90 | $229.32 | 1,400 |
| 09:41 AM | $229.45 | Up $0.31 | $229.45 | $228.75 | 3,200 |
| 09:40 AM | $229.14 | Down $ -0.40 | $229.73 | $228.37 | 12,500 |
| 09:39 AM | $229.54 | Up $0.00 | $229.72 | $229.54 | 2,400 |
| 09:38 AM | $229.54 | Up $0.25 | $229.55 | $229.05 | 1,700 |
| 09:37 AM | $229.29 | Up $0.13 | $229.62 | $229.25 | 2,400 |
| 09:36 AM | $229.16 | Down $ -1.43 | $230.49 | $229.16 | 3,000 |
| 09:35 AM | $230.59 | Down $ -0.25 | $230.72 | $230.29 | 3,200 |
| 09:34 AM | $230.84 | Up $1.88 | $230.84 | $229.58 | 2,100 |
| 09:33 AM | $228.96 | Up $0.19 | $229.07 | $228.66 | 4,300 |
| 09:32 AM | $228.77 | Down $ -0.39 | $229.68 | $228.76 | 9,500 |
| 09:31 AM | $229.16 | Down $ -1.32 | $230.54 | $229.16 | 9,300 |
| 09:30 AM | $230.48 | Down $ -2.52 | $231.67 | $230.48 | 7,100 |
| Previous close | $233.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/01/2026 | $232.28 | $233.20 | $234.46 | $231.90 | 220,900 |
| 06/01/2026 | $233.00 | $225.67 | $233.38 | $225.15 | 1,040,200 |
| 05/01/2026 | $229.06 | $228.37 | $229.60 | $227.07 | 978,500 |
| 02/01/2026 | $216.13 | $215.85 | $218.43 | $213.31 | 598,600 |
| 31/12/2025 | $221.00 | $222.28 | $222.84 | $220.62 | 823,800 |
| 30/12/2025 | $224.21 | $226.81 | $228.10 | $224.21 | 1,294,900 |
| 29/12/2025 | $229.85 | $229.69 | $231.00 | $229.65 | 1,500,600 |
| 24/12/2025 | $231.76 | $231.96 | $232.39 | $231.53 | 284,300 |
| 23/12/2025 | $232.12 | $231.23 | $232.25 | $229.60 | 1,164,300 |
| 22/12/2025 | $233.38 | $235.77 | $235.94 | $233.32 | 870,500 |
| 19/12/2025 | $233.80 | $234.37 | $236.80 | $233.66 | 2,628,200 |
| 18/12/2025 | $229.90 | $231.88 | $232.10 | $227.80 | 689,900 |
| 17/12/2025 | $223.02 | $230.99 | $230.99 | $222.73 | 943,900 |
| 16/12/2025 | $224.35 | $223.69 | $224.94 | $220.86 | 1,039,100 |
| 15/12/2025 | $220.22 | $224.50 | $225.44 | $219.97 | 1,061,600 |
| 12/12/2025 | $226.15 | $220.67 | $226.50 | $220.67 | 845,000 |
| 11/12/2025 | $226.91 | $224.72 | $227.50 | $224.71 | 675,500 |
| 10/12/2025 | $232.49 | $225.61 | $232.97 | $224.60 | 2,490,500 |
| 09/12/2025 | $221.76 | $223.50 | $224.75 | $221.39 | 946,400 |
| 08/12/2025 | $219.68 | $219.98 | $220.00 | $216.69 | 1,402,300 |
| 05/12/2025 | $222.78 | $221.32 | $222.97 | $220.20 | 567,600 |
| 04/12/2025 | $226.67 | $226.13 | $227.91 | $224.02 | 645,000 |
| 03/12/2025 | $223.13 | $221.50 | $224.87 | $221.39 | 999,400 |
| 02/12/2025 | $219.36 | $219.39 | $221.95 | $219.00 | 726,300 |
| 01/12/2025 | $209.11 | $215.68 | $216.18 | $208.75 | 1,009,600 |
| 28/11/2025 | $223.22 | $222.10 | $223.70 | $220.75 | 511,300 |
| 27/11/2025 | $224.00 | $224.29 | $225.72 | $223.95 | 177,100 |
| 26/11/2025 | $223.87 | $224.83 | $225.44 | $223.63 | 797,800 |
| 25/11/2025 | $221.99 | $219.93 | $223.11 | $218.73 | 1,422,200 |
| 24/11/2025 | $219.14 | $217.24 | $220.49 | $216.24 | 2,270,100 |
Graphs are not available, please refer to the detailed table