Find a quote
SHOPIFY INC
175.97 Up 0.19 (0.11 %)
Delayed : 2026/03/11 16:01:00
- Previous close $175.78
- Opening $176.28
- Today High $182.65
- Today Low $172.15
- Price Bid $175.96
- Price Ask $175.96
- 52 Weeks High $253.10
- 52 Weeks Low $99.32
- Size Bid 5
- Size Ask 81
- Volume 1,261,464
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $175.97 | Up $0.01 | $175.97 | $175.97 | 259,600 |
| 03:59 PM | $175.96 | Down $ -0.04 | $176.06 | $175.88 | 16,500 |
| 03:58 PM | $176.00 | Up $0.05 | $176.01 | $175.92 | 16,000 |
| 03:57 PM | $175.95 | Down $ -0.04 | $175.99 | $175.89 | 4,200 |
| 03:56 PM | $175.99 | Down $ -0.26 | $176.30 | $175.99 | 7,700 |
| 03:55 PM | $176.25 | Up $0.25 | $176.25 | $176.00 | 10,900 |
| 03:54 PM | $176.00 | Up $0.30 | $176.13 | $175.73 | 12,500 |
| 03:53 PM | $175.70 | Down $ -0.12 | $175.83 | $175.70 | 2,000 |
| 03:52 PM | $175.82 | Up $0.12 | $175.86 | $175.77 | 3,700 |
| 03:51 PM | $175.70 | Up $0.02 | $175.85 | $175.68 | 16,900 |
| 03:50 PM | $175.68 | Down $ -0.16 | $175.84 | $175.63 | 8,000 |
| 03:49 PM | $175.84 | Up $0.21 | $175.84 | $175.61 | 2,800 |
| 03:48 PM | $175.63 | Down $ -0.09 | $175.69 | $175.63 | 2,200 |
| 03:47 PM | $175.72 | Down $ -0.15 | $175.76 | $175.65 | 2,900 |
| 03:46 PM | $175.87 | Up $0.02 | $175.87 | $175.78 | 1,300 |
| 03:45 PM | $175.85 | Up $0.10 | $175.85 | $175.70 | 4,100 |
| 03:44 PM | $175.75 | Up $0.00 | $175.80 | $175.73 | 1,400 |
| 03:43 PM | $175.75 | Up $0.09 | $175.75 | $175.68 | 1,500 |
| 03:42 PM | $175.66 | Up $0.07 | $175.66 | $175.56 | 800 |
| 03:41 PM | $175.58 | Down $ -0.13 | $175.74 | $175.58 | 700 |
| 03:40 PM | $175.71 | Up $0.05 | $175.82 | $175.66 | 2,700 |
| 03:39 PM | $175.66 | Up $0.08 | $175.67 | $175.57 | 2,300 |
| 03:38 PM | $175.58 | Down $ -0.04 | $175.68 | $175.58 | 700 |
| 03:37 PM | $175.62 | Up $0.31 | $175.62 | $175.38 | 4,500 |
| 03:36 PM | $175.31 | Down $ -0.01 | $175.40 | $175.26 | 1,400 |
| 03:35 PM | $175.32 | Up $0.12 | $175.40 | $175.22 | 5,600 |
| 03:34 PM | $175.20 | Up $0.25 | $175.20 | $174.99 | 4,300 |
| 03:33 PM | $174.95 | Down $ -0.11 | $175.02 | $174.95 | 700 |
| 03:32 PM | $175.06 | Up $0.13 | $175.06 | $174.92 | 2,100 |
| 03:31 PM | $174.93 | Up $0.03 | $174.95 | $174.84 | 1,800 |
| 03:30 PM | $174.90 | Up $0.23 | $174.90 | $174.75 | 1,300 |
| 03:29 PM | $174.67 | Down $ -0.06 | $174.82 | $174.67 | 1,800 |
| 03:28 PM | $174.73 | Up $0.04 | $174.79 | $174.73 | 600 |
| 03:27 PM | $174.69 | Down $ -0.09 | $174.70 | $174.69 | 400 |
| 03:26 PM | $174.78 | Down $ -0.02 | $174.78 | $174.74 | 900 |
| 03:25 PM | $174.80 | Up $0.06 | $174.85 | $174.72 | 1,100 |
| 03:24 PM | $174.74 | Up $0.10 | $174.74 | $174.42 | 2,000 |
| 03:23 PM | $174.64 | Up $0.14 | $174.64 | $174.39 | 200 |
| 03:22 PM | $174.50 | Down $ -0.05 | $174.52 | $174.40 | 1,000 |
| 03:21 PM | $174.55 | Up $0.03 | $174.55 | $174.42 | 300 |
| 03:20 PM | $174.52 | Up $0.04 | $174.52 | $174.40 | 400 |
| 03:19 PM | $174.48 | Up $0.07 | $174.48 | $174.46 | 300 |
| 03:18 PM | $174.41 | Up $0.15 | $174.41 | $174.40 | 500 |
| 03:17 PM | $174.26 | Up $0.11 | $174.26 | $174.26 | 100 |
| 03:16 PM | $174.15 | Down $ -0.20 | $174.39 | $174.15 | 1,800 |
| 03:15 PM | $174.35 | Up $0.15 | $174.35 | $174.21 | 2,500 |
| 03:14 PM | $174.20 | Up $0.15 | $174.21 | $174.07 | 1,000 |
| 03:13 PM | $174.05 | Down $ -0.04 | $174.05 | $174.05 | 400 |
| 03:12 PM | $174.09 | Up $0.08 | $174.09 | $174.00 | 1,200 |
| 03:11 PM | $174.01 | Down $ -0.24 | $174.20 | $174.01 | 1,900 |
| 03:10 PM | $174.25 | Down $ -0.28 | $174.50 | $174.25 | 2,100 |
| 03:09 PM | $174.53 | Down $ -0.11 | $174.65 | $174.53 | 900 |
| 03:08 PM | $174.64 | Down $ -0.20 | $174.72 | $174.64 | 800 |
| 03:07 PM | $174.84 | Up $0.19 | $174.84 | $174.75 | 400 |
| 03:05 PM | $174.65 | Down $ -0.09 | $174.77 | $174.65 | 400 |
| 03:05 PM | $174.65 | Up $0.00 | $174.77 | $174.65 | 0 |
| 03:04 PM | $174.74 | Up $0.02 | $174.74 | $174.74 | 100 |
| 03:03 PM | $174.72 | Up $0.24 | $174.72 | $174.53 | 300 |
| 03:02 PM | $174.48 | Down $ -0.10 | $174.57 | $174.40 | 800 |
| 03:01 PM | $174.58 | Down $ -0.26 | $174.88 | $174.58 | 900 |
| 03:00 PM | $174.84 | Up $0.13 | $174.84 | $174.83 | 300 |
| 02:59 PM | $174.71 | Up $0.24 | $174.71 | $174.53 | 900 |
| 02:58 PM | $174.47 | Down $ -0.19 | $174.61 | $174.47 | 500 |
| 02:57 PM | $174.66 | Up $0.15 | $174.66 | $174.50 | 700 |
| 02:56 PM | $174.51 | Down $ -0.31 | $174.74 | $174.51 | 1,100 |
| 02:55 PM | $174.82 | Down $ -0.08 | $175.01 | $174.82 | 2,600 |
| 02:54 PM | $174.90 | Up $0.19 | $174.90 | $174.90 | 300 |
| 02:53 PM | $174.71 | Down $ -0.09 | $174.80 | $174.63 | 1,000 |
| 02:52 PM | $174.80 | Up $0.10 | $174.96 | $174.80 | 1,700 |
| 02:51 PM | $174.70 | Up $0.07 | $174.80 | $174.63 | 1,000 |
| 02:50 PM | $174.63 | Up $0.08 | $174.63 | $174.63 | 300 |
| 02:49 PM | $174.55 | Up $0.11 | $174.55 | $174.48 | 500 |
| 02:48 PM | $174.44 | Up $0.07 | $174.44 | $174.44 | 300 |
| 02:47 PM | $174.37 | Up $0.12 | $174.37 | $174.07 | 800 |
| 02:46 PM | $174.25 | Up $0.07 | $174.27 | $174.20 | 600 |
| 02:45 PM | $174.18 | Up $0.07 | $174.18 | $174.18 | 100 |
| 02:44 PM | $174.11 | Down $ -0.25 | $174.26 | $174.11 | 200 |
| 02:43 PM | $174.36 | Up $0.13 | $174.36 | $174.20 | 200 |
| 02:42 PM | $174.23 | Up $0.14 | $174.23 | $174.23 | 100 |
| 02:41 PM | $174.09 | Down $ -0.11 | $174.20 | $174.09 | 600 |
| 02:40 PM | $174.20 | Down $ -0.11 | $174.31 | $174.20 | 1,200 |
| 02:39 PM | $174.31 | Down $ -0.14 | $174.42 | $174.31 | 400 |
| 02:38 PM | $174.45 | Up $0.15 | $174.45 | $174.43 | 200 |
| 02:37 PM | $174.30 | Down $ -0.34 | $174.48 | $174.30 | 600 |
| 02:36 PM | $174.64 | Down $ -0.06 | $174.64 | $174.64 | 200 |
| 02:35 PM | $174.70 | Down $ -0.30 | $174.81 | $174.70 | 600 |
| 02:34 PM | $175.00 | Up $0.29 | $175.00 | $174.70 | 1,400 |
| 02:33 PM | $174.71 | Up $0.10 | $174.72 | $174.71 | 900 |
| 02:32 PM | $174.61 | Down $ -0.11 | $174.70 | $174.61 | 800 |
| 02:31 PM | $174.72 | Up $0.06 | $174.73 | $174.72 | 500 |
| 02:30 PM | $174.66 | Up $0.09 | $174.67 | $174.66 | 400 |
| 02:29 PM | $174.57 | Down $ -0.19 | $174.68 | $174.57 | 700 |
| 02:28 PM | $174.76 | Up $0.16 | $174.76 | $174.75 | 200 |
| 02:27 PM | $174.60 | Up $0.21 | $174.60 | $174.50 | 400 |
| 02:26 PM | $174.39 | Up $0.07 | $174.50 | $174.39 | 400 |
| 02:25 PM | $174.32 | Up $0.13 | $174.38 | $174.31 | 1,100 |
| 02:24 PM | $174.19 | Up $0.14 | $174.20 | $174.00 | 1,000 |
| 02:22 PM | $174.05 | Up $0.02 | $174.10 | $173.83 | 1,900 |
| 02:22 PM | $174.05 | Up $0.00 | $174.10 | $173.83 | 0 |
| 02:21 PM | $174.03 | Up $0.16 | $174.08 | $174.02 | 2,200 |
| 02:20 PM | $173.87 | Up $0.02 | $173.96 | $173.80 | 1,000 |
| 02:19 PM | $173.85 | Down $ -0.15 | $173.87 | $173.77 | 900 |
| 02:18 PM | $174.00 | Up $0.47 | $174.00 | $173.68 | 600 |
| 02:17 PM | $173.53 | Down $ -0.12 | $173.56 | $173.53 | 400 |
| 02:16 PM | $173.65 | Down $ -0.13 | $173.65 | $173.54 | 1,200 |
| 02:15 PM | $173.78 | Down $ -0.13 | $174.04 | $173.78 | 2,200 |
| 02:13 PM | $173.91 | Up $0.06 | $173.92 | $173.91 | 300 |
| 02:13 PM | $173.91 | Up $0.00 | $173.92 | $173.91 | 0 |
| 02:12 PM | $173.85 | Down $ -0.15 | $174.06 | $173.85 | 2,800 |
| 02:11 PM | $174.00 | Down $ -0.01 | $174.00 | $173.94 | 400 |
| 02:10 PM | $174.01 | Up $0.04 | $174.14 | $174.01 | 400 |
| 02:09 PM | $173.97 | Down $ -0.23 | $174.11 | $173.97 | 2,100 |
| 02:08 PM | $174.20 | Down $ -0.23 | $174.20 | $174.20 | 100 |
| 02:07 PM | $174.43 | Up $0.15 | $174.43 | $174.11 | 2,300 |
| 02:06 PM | $174.28 | Down $ -0.05 | $174.28 | $174.19 | 800 |
| 02:05 PM | $174.33 | Down $ -0.22 | $174.62 | $174.33 | 2,900 |
| 02:04 PM | $174.55 | Down $ -0.26 | $174.85 | $174.54 | 1,300 |
| 02:03 PM | $174.81 | Up $0.17 | $174.81 | $174.81 | 200 |
| 02:02 PM | $174.64 | Up $0.26 | $174.64 | $174.64 | 300 |
| 02:01 PM | $174.38 | Down $ -0.26 | $174.52 | $174.38 | 1,000 |
| 02:00 PM | $174.64 | Up $0.31 | $174.64 | $174.35 | 700 |
| 01:58 PM | $174.33 | Down $ -0.04 | $174.55 | $174.33 | 1,500 |
| 01:58 PM | $174.33 | Up $0.00 | $174.55 | $174.33 | 0 |
| 01:57 PM | $174.37 | Up $0.17 | $174.37 | $174.37 | 100 |
| 01:56 PM | $174.20 | Up $0.00 | $174.44 | $174.20 | 3,600 |
| 01:55 PM | $174.20 | Down $ -0.24 | $174.35 | $174.12 | 1,900 |
| 01:54 PM | $174.44 | Down $ -0.07 | $174.45 | $174.34 | 2,600 |
| 01:53 PM | $174.51 | Down $ -0.24 | $174.72 | $174.51 | 1,200 |
| 01:52 PM | $174.75 | Down $ -0.27 | $174.89 | $174.75 | 500 |
| 01:51 PM | $175.02 | Up $0.35 | $175.16 | $174.99 | 1,800 |
| 01:49 PM | $174.67 | Down $ -0.07 | $174.75 | $174.67 | 1,600 |
| 01:49 PM | $174.67 | Up $0.00 | $174.75 | $174.67 | 0 |
| 01:48 PM | $174.74 | Down $ -0.14 | $174.74 | $174.74 | 200 |
| 01:47 PM | $174.88 | Down $ -0.12 | $175.00 | $174.88 | 300 |
| 01:44 PM | $175.00 | Up $0.53 | $175.00 | $174.98 | 2,600 |
| 01:44 PM | $175.00 | Up $0.00 | $175.00 | $174.98 | 0 |
| 01:44 PM | $175.00 | Up $0.00 | $175.00 | $174.98 | 0 |
| 01:41 PM | $174.47 | Down $ -0.33 | $174.47 | $174.47 | 300 |
| 01:41 PM | $174.47 | Up $0.00 | $174.47 | $174.47 | 0 |
| 01:41 PM | $174.47 | Up $0.00 | $174.47 | $174.47 | 0 |
| 01:40 PM | $174.80 | Up $0.11 | $174.99 | $174.80 | 700 |
| 01:39 PM | $174.69 | Up $0.48 | $174.69 | $174.23 | 400 |
| 01:38 PM | $174.21 | Down $ -0.37 | $174.47 | $174.08 | 1,900 |
| 01:37 PM | $174.58 | Down $ -0.55 | $175.33 | $174.49 | 10,900 |
| 01:36 PM | $175.13 | Down $ -0.25 | $175.50 | $175.13 | 1,600 |
| 01:35 PM | $175.38 | Up $0.01 | $175.46 | $175.38 | 400 |
| 01:34 PM | $175.37 | Up $0.15 | $175.37 | $175.23 | 700 |
| 01:32 PM | $175.22 | Down $ -0.01 | $175.22 | $175.16 | 1,100 |
| 01:32 PM | $175.22 | Up $0.00 | $175.22 | $175.16 | 0 |
| 01:31 PM | $175.23 | Down $ -0.17 | $175.23 | $174.98 | 2,700 |
| 01:30 PM | $175.40 | Up $0.08 | $175.40 | $175.34 | 300 |
| 01:29 PM | $175.32 | Down $ -0.05 | $175.32 | $175.21 | 1,300 |
| 01:28 PM | $175.37 | Up $0.09 | $175.43 | $175.36 | 500 |
| 01:27 PM | $175.28 | Up $0.10 | $175.45 | $175.16 | 3,000 |
| 01:26 PM | $175.18 | Up $0.10 | $175.18 | $175.18 | 100 |
| 01:25 PM | $175.08 | Down $ -0.06 | $175.19 | $175.08 | 600 |
| 01:24 PM | $175.14 | Up $0.06 | $175.14 | $175.14 | 100 |
| 01:23 PM | $175.08 | Down $ -0.01 | $175.08 | $175.08 | 100 |
| 01:22 PM | $175.09 | Down $ -0.01 | $175.09 | $175.09 | 100 |
| 01:21 PM | $175.10 | Up $0.22 | $175.10 | $174.90 | 600 |
| 01:20 PM | $174.88 | Down $ -0.03 | $174.93 | $174.88 | 200 |
| 01:19 PM | $174.90 | Down $ -0.01 | $174.90 | $174.80 | 300 |
| 01:18 PM | $174.91 | Down $ -0.25 | $174.98 | $174.87 | 700 |
| 01:17 PM | $175.16 | Up $0.06 | $175.16 | $175.06 | 400 |
| 01:16 PM | $175.10 | Up $0.01 | $175.28 | $175.10 | 1,100 |
| 01:15 PM | $175.09 | Up $0.09 | $175.09 | $175.09 | 100 |
| 01:14 PM | $175.00 | Down $ -0.03 | $175.02 | $174.89 | 1,100 |
| 01:13 PM | $175.03 | Down $ -0.03 | $175.03 | $174.91 | 500 |
| 01:12 PM | $175.06 | Down $ -0.03 | $175.06 | $175.02 | 400 |
| 01:11 PM | $175.10 | Down $ -0.10 | $175.16 | $175.10 | 200 |
| 01:09 PM | $175.20 | Up $0.20 | $175.20 | $175.07 | 300 |
| 01:09 PM | $175.20 | Up $0.00 | $175.20 | $175.07 | 0 |
| 01:08 PM | $175.00 | Down $ -0.09 | $175.09 | $175.00 | 1,700 |
| 01:07 PM | $175.09 | Down $ -0.09 | $175.15 | $175.09 | 200 |
| 01:06 PM | $175.18 | Down $ -0.08 | $175.18 | $175.12 | 200 |
| 01:05 PM | $175.26 | Up $0.20 | $175.26 | $175.11 | 300 |
| 01:04 PM | $175.06 | Down $ -0.19 | $175.35 | $175.06 | 500 |
| 01:03 PM | $175.25 | Up $0.21 | $175.25 | $175.25 | 100 |
| 01:02 PM | $175.04 | Down $ -0.01 | $175.04 | $174.89 | 700 |
| 01:01 PM | $175.05 | Down $ -0.15 | $175.10 | $175.05 | 200 |
| 01:00 PM | $175.20 | Down $ -0.01 | $175.20 | $175.10 | 500 |
| 12:59 PM | $175.21 | Up $0.09 | $175.21 | $175.08 | 2,700 |
| 12:58 PM | $175.12 | Up $0.02 | $175.12 | $175.00 | 500 |
| 12:57 PM | $175.10 | Up $0.10 | $175.10 | $174.90 | 800 |
| 12:54 PM | $175.00 | Up $0.06 | $175.00 | $174.80 | 600 |
| 12:54 PM | $175.00 | Up $0.00 | $175.00 | $174.80 | 0 |
| 12:54 PM | $175.00 | Up $0.00 | $175.00 | $174.80 | 0 |
| 12:53 PM | $174.94 | Up $0.15 | $174.94 | $174.84 | 300 |
| 12:52 PM | $174.79 | Down $ -0.27 | $175.11 | $174.79 | 900 |
| 12:51 PM | $175.06 | Down $ -0.12 | $175.06 | $175.05 | 500 |
| 12:50 PM | $175.18 | Up $0.18 | $175.18 | $175.01 | 400 |
| 12:49 PM | $175.00 | Down $ -0.19 | $175.12 | $175.00 | 400 |
| 12:48 PM | $175.20 | Down $ -0.03 | $175.23 | $175.20 | 500 |
| 12:47 PM | $175.23 | Up $0.13 | $175.35 | $175.15 | 1,300 |
| 12:46 PM | $175.10 | Up $0.36 | $175.10 | $174.81 | 3,000 |
| 12:45 PM | $174.74 | Down $ -0.13 | $174.76 | $174.74 | 400 |
| 12:44 PM | $174.87 | Down $ -0.09 | $174.87 | $174.87 | 200 |
| 12:43 PM | $174.96 | Up $0.06 | $174.96 | $174.80 | 1,100 |
| 12:42 PM | $174.90 | Up $0.04 | $174.90 | $174.80 | 400 |
| 12:41 PM | $174.86 | Up $0.38 | $174.96 | $174.58 | 600 |
| 12:40 PM | $174.48 | Up $0.12 | $174.48 | $174.48 | 100 |
| 12:39 PM | $174.36 | Down $ -0.12 | $174.40 | $174.36 | 200 |
| 12:38 PM | $174.48 | Down $ -0.32 | $174.51 | $174.48 | 300 |
| 12:37 PM | $174.80 | Up $0.13 | $174.80 | $174.74 | 300 |
| 12:36 PM | $174.67 | Down $ -0.13 | $174.67 | $174.67 | 100 |
| 12:35 PM | $174.80 | Down $ -0.15 | $174.96 | $174.80 | 500 |
| 12:34 PM | $174.95 | Up $0.26 | $174.95 | $174.87 | 1,000 |
| 12:33 PM | $174.69 | Up $0.09 | $174.69 | $174.60 | 400 |
| 12:32 PM | $174.60 | Down $ -0.17 | $174.69 | $174.50 | 700 |
| 12:31 PM | $174.77 | Up $0.21 | $174.77 | $174.60 | 300 |
| 12:29 PM | $174.56 | Up $0.10 | $174.56 | $174.33 | 6,500 |
| 12:29 PM | $174.56 | Up $0.00 | $174.56 | $174.33 | 0 |
| 12:28 PM | $174.46 | Up $0.33 | $174.49 | $174.23 | 2,300 |
| 12:27 PM | $174.13 | Down $ -0.03 | $174.26 | $174.13 | 1,200 |
| 12:26 PM | $174.16 | Up $0.16 | $174.16 | $173.98 | 1,200 |
| 12:25 PM | $174.00 | Up $0.19 | $174.00 | $173.94 | 400 |
| 12:24 PM | $173.81 | Down $ -0.11 | $173.92 | $173.64 | 1,200 |
| 12:23 PM | $173.92 | Up $0.02 | $174.10 | $173.92 | 5,000 |
| 12:22 PM | $173.90 | Up $0.59 | $173.90 | $173.40 | 1,200 |
| 12:21 PM | $173.31 | Down $ -0.13 | $173.40 | $173.31 | 200 |
| 12:20 PM | $173.44 | Up $0.19 | $173.44 | $173.41 | 300 |
| 12:19 PM | $173.25 | Down $ -0.35 | $173.33 | $173.25 | 800 |
| 12:18 PM | $173.60 | Up $0.27 | $173.60 | $173.53 | 300 |
| 12:17 PM | $173.33 | Down $ -0.25 | $173.49 | $173.33 | 400 |
| 12:16 PM | $173.58 | Up $0.18 | $173.58 | $173.25 | 3,900 |
| 12:15 PM | $173.40 | Up $0.07 | $173.49 | $173.40 | 500 |
| 12:14 PM | $173.33 | Up $0.07 | $173.44 | $173.33 | 600 |
| 12:13 PM | $173.26 | Up $0.21 | $173.26 | $173.25 | 200 |
| 12:12 PM | $173.05 | Down $ -0.03 | $173.05 | $172.94 | 400 |
| 12:11 PM | $173.08 | Down $ -0.12 | $173.08 | $173.00 | 400 |
| 12:10 PM | $173.20 | Up $0.20 | $173.20 | $173.07 | 500 |
| 12:09 PM | $173.00 | Down $ -0.05 | $173.10 | $173.00 | 600 |
| 12:08 PM | $173.05 | Down $ -0.26 | $173.05 | $173.05 | 100 |
| 12:07 PM | $173.31 | Down $ -0.18 | $173.44 | $173.31 | 1,200 |
| 12:06 PM | $173.49 | Down $ -0.14 | $173.64 | $173.49 | 200 |
| 12:05 PM | $173.63 | Down $ -0.01 | $173.63 | $173.59 | 200 |
| 12:03 PM | $173.64 | Up $0.02 | $173.93 | $173.64 | 200 |
| 12:03 PM | $173.64 | Up $0.00 | $173.93 | $173.64 | 0 |
| 12:02 PM | $173.62 | Up $0.01 | $173.62 | $173.51 | 500 |
| 12:01 PM | $173.61 | Up $0.28 | $173.69 | $173.35 | 1,300 |
| 12:00 PM | $173.33 | Down $ -0.17 | $173.63 | $173.21 | 5,000 |
| 11:59 AM | $173.50 | Down $ -0.12 | $173.60 | $173.50 | 200 |
| 11:58 AM | $173.62 | Down $ -0.28 | $173.86 | $173.62 | 600 |
| 11:57 AM | $173.90 | Up $0.04 | $173.90 | $173.87 | 1,000 |
| 11:56 AM | $173.86 | Up $0.09 | $173.86 | $173.60 | 400 |
| 11:55 AM | $173.77 | Up $0.44 | $173.77 | $173.20 | 4,800 |
| 11:54 AM | $173.33 | Up $0.04 | $173.33 | $173.23 | 800 |
| 11:53 AM | $173.29 | Up $0.26 | $173.30 | $173.03 | 4,100 |
| 11:52 AM | $173.03 | Down $ -0.08 | $173.03 | $173.03 | 100 |
| 11:51 AM | $173.11 | Up $0.31 | $173.36 | $173.11 | 4,500 |
| 11:49 AM | $172.80 | Up $0.00 | $172.86 | $172.80 | 400 |
| 11:49 AM | $172.80 | Up $0.00 | $172.86 | $172.80 | 0 |
| 11:48 AM | $172.80 | Down $ -0.05 | $172.80 | $172.59 | 800 |
| 11:47 AM | $172.85 | Down $ -0.15 | $173.05 | $172.85 | 8,600 |
| 11:46 AM | $173.00 | Up $0.00 | $173.01 | $172.93 | 1,500 |
| 11:45 AM | $173.00 | Up $0.07 | $173.00 | $172.78 | 700 |
| 11:44 AM | $172.93 | Down $ -0.34 | $173.13 | $172.93 | 900 |
| 11:43 AM | $173.27 | Up $0.06 | $173.27 | $173.23 | 2,400 |
| 11:42 AM | $173.21 | Up $0.24 | $173.21 | $173.10 | 1,800 |
| 11:41 AM | $172.97 | Down $ -0.07 | $173.17 | $172.97 | 900 |
| 11:40 AM | $173.04 | Up $0.00 | $173.27 | $173.04 | 2,200 |
| 11:39 AM | $173.04 | Down $ -0.06 | $173.04 | $173.01 | 200 |
| 11:38 AM | $173.10 | Up $0.26 | $173.10 | $173.08 | 700 |
| 11:37 AM | $172.84 | Down $ -0.01 | $173.06 | $172.80 | 1,100 |
| 11:36 AM | $172.85 | Up $0.18 | $173.06 | $172.85 | 1,600 |
| 11:35 AM | $172.67 | Down $ -0.18 | $172.82 | $172.67 | 300 |
| 11:34 AM | $172.85 | Up $0.60 | $172.85 | $172.70 | 1,200 |
| 11:33 AM | $172.25 | Down $ -0.11 | $172.25 | $172.25 | 900 |
| 11:32 AM | $172.36 | Up $0.01 | $172.36 | $172.21 | 1,800 |
| 11:31 AM | $172.35 | Down $ -0.18 | $172.50 | $172.35 | 1,100 |
| 11:30 AM | $172.53 | Down $ -0.07 | $172.76 | $172.45 | 2,300 |
| 11:29 AM | $172.60 | Down $ -0.58 | $173.12 | $172.60 | 2,200 |
| 11:28 AM | $173.18 | Up $0.38 | $173.18 | $173.17 | 200 |
| 11:27 AM | $172.80 | Down $ -0.20 | $172.81 | $172.80 | 300 |
| 11:26 AM | $173.00 | Down $ -0.12 | $173.06 | $173.00 | 1,200 |
| 11:25 AM | $173.12 | Down $ -0.09 | $173.34 | $173.12 | 1,800 |
| 11:23 AM | $173.21 | Up $0.36 | $173.21 | $172.85 | 2,700 |
| 11:23 AM | $173.21 | Up $0.00 | $173.21 | $172.85 | 0 |
| 11:22 AM | $172.85 | Up $0.05 | $172.85 | $172.57 | 3,500 |
| 11:21 AM | $172.80 | Up $0.11 | $172.80 | $172.56 | 1,500 |
| 11:20 AM | $172.69 | Down $ -0.18 | $172.95 | $172.69 | 1,200 |
| 11:19 AM | $172.87 | Down $ -0.13 | $172.90 | $172.68 | 2,500 |
| 11:18 AM | $173.00 | Up $0.19 | $173.00 | $172.75 | 1,000 |
| 11:17 AM | $172.81 | Up $0.31 | $172.81 | $172.50 | 1,300 |
| 11:16 AM | $172.50 | Up $0.10 | $172.81 | $172.43 | 1,000 |
| 11:15 AM | $172.40 | Down $ -0.05 | $172.51 | $172.40 | 700 |
| 11:14 AM | $172.45 | Up $0.14 | $172.45 | $172.24 | 300 |
| 11:13 AM | $172.31 | Up $0.05 | $172.71 | $172.24 | 3,100 |
| 11:12 AM | $172.26 | Down $ -0.93 | $172.95 | $172.15 | 11,200 |
| 11:11 AM | $173.19 | Up $0.09 | $173.19 | $172.86 | 13,400 |
| 11:10 AM | $173.10 | Down $ -0.25 | $173.51 | $173.10 | 3,700 |
| 11:09 AM | $173.35 | Down $ -0.09 | $173.64 | $173.35 | 1,400 |
| 11:08 AM | $173.44 | Up $0.04 | $173.44 | $173.42 | 300 |
| 11:07 AM | $173.40 | Down $ -0.25 | $173.92 | $173.40 | 4,900 |
| 11:06 AM | $173.65 | Down $ -0.35 | $173.90 | $173.65 | 1,000 |
| 11:05 AM | $174.00 | Down $ -0.15 | $174.10 | $173.94 | 2,700 |
| 11:04 AM | $174.15 | Up $0.34 | $174.15 | $173.53 | 3,200 |
| 11:03 AM | $173.81 | Up $0.13 | $173.83 | $173.75 | 1,100 |
| 11:02 AM | $173.68 | Down $ -0.43 | $174.01 | $173.68 | 2,700 |
| 11:01 AM | $174.11 | Down $ -0.64 | $174.87 | $174.11 | 2,300 |
| 11:00 AM | $174.75 | Up $0.71 | $174.75 | $174.21 | 2,500 |
| 10:59 AM | $174.04 | Down $ -0.02 | $174.06 | $174.00 | 2,400 |
| 10:58 AM | $174.06 | Up $0.28 | $174.16 | $173.94 | 1,800 |
| 10:57 AM | $173.78 | Down $ -0.14 | $173.78 | $173.55 | 1,300 |
| 10:56 AM | $173.92 | Down $ -0.03 | $173.92 | $173.92 | 300 |
| 10:55 AM | $173.95 | Down $ -0.01 | $173.98 | $173.68 | 800 |
| 10:54 AM | $173.96 | Down $ -0.23 | $174.20 | $173.75 | 2,800 |
| 10:53 AM | $174.19 | Down $ -0.31 | $174.30 | $174.00 | 15,700 |
| 10:52 AM | $174.50 | Down $ -0.31 | $174.86 | $174.33 | 1,600 |
| 10:51 AM | $174.81 | Down $ -0.15 | $174.81 | $174.81 | 100 |
| 10:50 AM | $174.96 | Up $0.36 | $174.96 | $174.72 | 1,300 |
| 10:49 AM | $174.60 | Up $0.62 | $174.60 | $174.37 | 300 |
| 10:48 AM | $173.98 | Down $ -0.59 | $174.44 | $173.80 | 2,700 |
| 10:47 AM | $174.57 | Up $0.31 | $174.75 | $174.45 | 2,800 |
| 10:46 AM | $174.26 | Down $ -0.51 | $174.78 | $174.26 | 1,100 |
| 10:45 AM | $174.77 | Down $ -0.02 | $174.80 | $174.58 | 1,600 |
| 10:44 AM | $174.79 | Up $0.06 | $174.94 | $174.74 | 1,700 |
| 10:43 AM | $174.73 | Up $0.74 | $174.74 | $174.00 | 2,300 |
| 10:42 AM | $173.99 | Down $ -0.12 | $173.99 | $173.80 | 3,700 |
| 10:41 AM | $174.11 | Up $0.14 | $174.11 | $173.90 | 2,700 |
| 10:40 AM | $173.97 | Up $0.09 | $174.00 | $173.70 | 3,100 |
| 10:39 AM | $173.89 | Down $ -0.08 | $174.00 | $173.60 | 2,200 |
| 10:38 AM | $173.96 | Up $0.29 | $174.20 | $173.89 | 700 |
| 10:37 AM | $173.67 | Up $0.08 | $174.04 | $173.67 | 2,700 |
| 10:36 AM | $173.59 | Up $0.45 | $173.59 | $173.40 | 2,700 |
| 10:35 AM | $173.14 | Up $0.14 | $173.30 | $172.99 | 4,700 |
| 10:34 AM | $173.00 | Down $ -0.15 | $173.13 | $172.80 | 5,700 |
| 10:33 AM | $173.15 | Down $ -0.59 | $173.65 | $173.15 | 7,400 |
| 10:32 AM | $173.74 | Down $ -0.35 | $174.01 | $173.68 | 4,300 |
| 10:31 AM | $174.09 | Down $ -0.51 | $174.79 | $174.09 | 4,200 |
| 10:30 AM | $174.60 | Up $0.31 | $174.75 | $174.24 | 3,400 |
| 10:29 AM | $174.29 | Up $0.43 | $174.29 | $174.13 | 700 |
| 10:28 AM | $173.86 | Up $0.45 | $173.92 | $173.62 | 700 |
| 10:27 AM | $173.41 | Up $0.02 | $173.50 | $173.23 | 2,200 |
| 10:26 AM | $173.39 | Down $ -0.05 | $173.61 | $173.27 | 1,900 |
| 10:25 AM | $173.44 | Down $ -0.43 | $173.68 | $173.42 | 9,600 |
| 10:24 AM | $173.87 | Down $ -0.13 | $174.00 | $173.75 | 4,700 |
| 10:23 AM | $174.00 | Down $ -0.70 | $174.66 | $174.00 | 15,000 |
| 10:22 AM | $174.70 | Down $ -0.35 | $175.13 | $174.68 | 11,400 |
| 10:21 AM | $175.05 | Down $ -0.53 | $175.46 | $175.05 | 2,600 |
| 10:20 AM | $175.58 | Down $ -0.41 | $175.91 | $175.26 | 4,700 |
| 10:19 AM | $175.99 | Down $ -0.01 | $176.25 | $175.98 | 2,300 |
| 10:18 AM | $176.00 | Up $0.34 | $176.10 | $175.81 | 2,600 |
| 10:17 AM | $175.66 | Down $ -0.07 | $175.98 | $175.66 | 1,600 |
| 10:16 AM | $175.73 | Down $ -0.17 | $175.93 | $175.68 | 800 |
| 10:15 AM | $175.90 | Down $ -0.17 | $175.90 | $175.60 | 1,400 |
| 10:14 AM | $176.07 | Up $0.27 | $176.07 | $175.62 | 1,900 |
| 10:13 AM | $175.80 | Down $ -0.20 | $175.80 | $175.66 | 2,200 |
| 10:12 AM | $176.00 | Down $ -0.32 | $176.31 | $175.80 | 12,400 |
| 10:11 AM | $176.32 | Down $ -0.36 | $176.60 | $176.10 | 3,700 |
| 10:10 AM | $176.68 | Down $ -0.71 | $177.27 | $176.50 | 2,300 |
| 10:09 AM | $177.39 | Up $0.75 | $177.39 | $176.69 | 3,600 |
| 10:08 AM | $176.64 | Down $ -0.72 | $177.03 | $176.64 | 1,000 |
| 10:07 AM | $177.36 | Up $1.06 | $177.36 | $176.64 | 1,800 |
| 10:06 AM | $176.30 | Up $0.30 | $176.42 | $176.16 | 1,400 |
| 10:05 AM | $176.00 | Down $ -0.41 | $176.77 | $176.00 | 9,300 |
| 10:04 AM | $176.41 | Down $ -0.33 | $176.86 | $176.20 | 5,400 |
| 10:03 AM | $176.74 | Up $0.03 | $177.01 | $176.67 | 7,100 |
| 10:02 AM | $176.71 | Down $ -0.21 | $177.05 | $176.61 | 2,300 |
| 10:01 AM | $176.92 | Up $0.44 | $177.00 | $176.23 | 11,300 |
| 10:00 AM | $176.48 | Down $ -0.11 | $176.68 | $176.16 | 2,800 |
| 09:59 AM | $176.59 | Up $0.03 | $176.59 | $176.35 | 1,200 |
| 09:58 AM | $176.56 | Up $0.49 | $176.59 | $176.00 | 8,300 |
| 09:57 AM | $176.07 | Down $ -0.48 | $176.41 | $176.07 | 1,300 |
| 09:56 AM | $176.55 | Up $0.60 | $176.55 | $175.94 | 2,200 |
| 09:55 AM | $175.95 | Down $ -0.62 | $176.74 | $175.90 | 10,300 |
| 09:54 AM | $176.57 | Down $ -0.67 | $177.06 | $176.56 | 4,300 |
| 09:53 AM | $177.24 | Up $0.45 | $177.52 | $176.99 | 3,200 |
| 09:52 AM | $176.79 | Down $ -0.61 | $177.40 | $176.64 | 6,000 |
| 09:51 AM | $177.40 | Down $ -0.51 | $178.00 | $177.23 | 5,600 |
| 09:50 AM | $177.91 | Down $ -0.01 | $178.00 | $177.75 | 3,400 |
| 09:49 AM | $177.92 | Down $ -0.35 | $178.19 | $177.75 | 2,200 |
| 09:48 AM | $178.27 | Down $ -0.33 | $178.50 | $178.21 | 500 |
| 09:47 AM | $178.60 | Down $ -0.60 | $179.12 | $178.50 | 7,900 |
| 09:46 AM | $179.20 | Down $ -0.33 | $179.74 | $179.20 | 15,400 |
| 09:45 AM | $179.53 | Up $0.09 | $179.56 | $179.11 | 8,200 |
| 09:44 AM | $179.44 | Up $0.18 | $179.76 | $179.33 | 13,100 |
| 09:43 AM | $179.26 | Down $ -0.52 | $179.85 | $179.26 | 2,000 |
| 09:42 AM | $179.78 | Down $ -0.41 | $180.11 | $179.70 | 4,200 |
| 09:41 AM | $180.19 | Down $ -0.98 | $181.17 | $180.08 | 8,100 |
| 09:40 AM | $181.17 | Up $0.17 | $181.70 | $181.17 | 4,200 |
| 09:39 AM | $181.00 | Down $ -0.70 | $181.97 | $181.00 | 6,900 |
| 09:38 AM | $181.70 | Up $0.21 | $181.80 | $181.39 | 5,000 |
| 09:37 AM | $181.49 | Down $ -0.34 | $181.75 | $181.27 | 4,200 |
| 09:36 AM | $181.83 | Down $ -0.70 | $182.56 | $181.59 | 5,300 |
| 09:35 AM | $182.53 | Up $1.10 | $182.65 | $181.32 | 37,900 |
| 09:34 AM | $181.43 | Up $0.73 | $181.50 | $180.88 | 13,200 |
| 09:33 AM | $180.70 | Up $0.70 | $181.29 | $180.30 | 15,300 |
| 09:32 AM | $180.00 | Up $0.71 | $180.44 | $179.80 | 20,100 |
| 09:31 AM | $179.29 | Up $0.21 | $180.39 | $179.08 | 27,300 |
| 09:30 AM | $179.08 | Up $3.30 | $179.55 | $176.00 | 37,700 |
| Previous close | $175.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2026 | $175.97 | $173.40 | $176.30 | $172.94 | 589,300 |
| 10/03/2026 | $175.78 | $176.16 | $177.68 | $174.31 | 1,106,400 |
| 09/03/2026 | $181.42 | $178.80 | $182.91 | $177.00 | 1,143,800 |
| 06/03/2026 | $176.78 | $179.27 | $183.38 | $176.75 | 1,856,100 |
| 05/03/2026 | $184.26 | $180.69 | $185.15 | $178.66 | 1,721,100 |
| 04/03/2026 | $176.75 | $175.15 | $177.95 | $174.88 | 1,320,200 |
| 03/03/2026 | $166.67 | $156.75 | $166.79 | $156.70 | 1,911,300 |
| 02/03/2026 | $163.32 | $163.07 | $164.76 | $161.11 | 975,100 |
| 27/02/2026 | $164.67 | $164.24 | $164.86 | $161.70 | 2,365,700 |
| 26/02/2026 | $172.15 | $170.50 | $172.37 | $168.50 | 1,023,200 |
| 25/02/2026 | $164.64 | $164.88 | $166.26 | $163.03 | 949,300 |
| 24/02/2026 | $160.46 | $163.37 | $164.54 | $160.07 | 1,378,100 |
| 23/02/2026 | $160.67 | $160.20 | $162.88 | $158.67 | 1,162,800 |
| 20/02/2026 | $172.89 | $177.20 | $179.30 | $172.03 | 1,301,400 |
| 19/02/2026 | $169.61 | $170.35 | $170.54 | $167.00 | 973,200 |
| 18/02/2026 | $166.57 | $166.26 | $170.63 | $165.81 | 1,441,300 |
| 17/02/2026 | $154.80 | $153.10 | $156.91 | $153.01 | 913,400 |
| 13/02/2026 | $153.88 | $151.46 | $154.28 | $148.35 | 1,502,300 |
| 12/02/2026 | $150.55 | $144.65 | $151.33 | $143.00 | 2,770,500 |
| 11/02/2026 | $160.41 | $153.14 | $161.56 | $148.75 | 3,250,100 |
| 10/02/2026 | $172.54 | $173.53 | $174.25 | $170.62 | 1,824,500 |
| 09/02/2026 | $160.64 | $155.37 | $162.79 | $155.37 | 1,971,600 |
| 06/02/2026 | $153.06 | $152.41 | $153.41 | $149.90 | 1,710,100 |
| 05/02/2026 | $152.41 | $151.07 | $158.14 | $149.30 | 1,642,500 |
| 04/02/2026 | $156.72 | $157.50 | $157.70 | $151.98 | 2,132,500 |
| 03/02/2026 | $163.18 | $167.50 | $167.54 | $160.47 | 2,108,500 |
| 02/02/2026 | $180.62 | $184.84 | $185.32 | $178.72 | 1,503,400 |
| 30/01/2026 | $178.67 | $184.93 | $185.33 | $177.42 | 2,260,200 |
| 29/01/2026 | $193.53 | $187.00 | $193.92 | $186.77 | 2,231,900 |
| 28/01/2026 | $188.59 | $187.22 | $192.29 | $187.22 | 1,174,000 |
Graphs are not available, please refer to the detailed table