Find a quote
SHOPIFY INC
193.53 Up 4.94 (2.55 %)
Delayed : 2026/01/29 17:40:00
- Previous close $188.59
- Opening $191.55
- Today High $194.55
- Today Low $185.81
- Price Bid $193.00
- Price Ask $193.00
- 52 Weeks High $253.10
- 52 Weeks Low $99.32
- Size Bid 2
- Size Ask 3
- Volume 2,867,688
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $193.53 | Down $ -0.03 | $193.53 | $193.53 | 1,263,000 |
| 03:59 PM | $193.56 | Down $ -0.24 | $193.92 | $193.16 | 58,800 |
| 03:58 PM | $193.80 | Up $0.12 | $193.88 | $193.60 | 12,100 |
| 03:57 PM | $193.68 | Up $0.18 | $193.69 | $193.49 | 15,600 |
| 03:56 PM | $193.50 | Up $0.04 | $193.69 | $193.39 | 11,100 |
| 03:55 PM | $193.46 | Down $ -0.03 | $193.90 | $193.35 | 25,100 |
| 03:54 PM | $193.49 | Up $0.10 | $193.55 | $193.40 | 16,900 |
| 03:53 PM | $193.39 | Up $0.07 | $193.41 | $193.31 | 16,200 |
| 03:52 PM | $193.32 | Down $ -0.01 | $193.34 | $193.26 | 10,000 |
| 03:51 PM | $193.33 | Up $0.17 | $193.36 | $193.15 | 12,100 |
| 03:50 PM | $193.16 | Up $0.92 | $193.16 | $192.24 | 17,200 |
| 03:49 PM | $192.24 | Up $0.06 | $192.24 | $192.18 | 8,200 |
| 03:48 PM | $192.18 | Down $ -0.09 | $192.30 | $192.18 | 6,100 |
| 03:47 PM | $192.27 | Up $0.06 | $192.30 | $192.26 | 2,700 |
| 03:46 PM | $192.21 | Up $0.11 | $192.25 | $192.02 | 9,100 |
| 03:45 PM | $192.10 | Down $ -0.29 | $192.37 | $192.10 | 5,300 |
| 03:44 PM | $192.39 | Up $0.33 | $192.47 | $191.92 | 11,600 |
| 03:43 PM | $192.06 | Up $0.06 | $192.09 | $191.93 | 3,700 |
| 03:42 PM | $192.00 | Up $0.13 | $192.00 | $191.80 | 10,200 |
| 03:41 PM | $191.87 | Down $ -0.29 | $192.20 | $191.85 | 4,800 |
| 03:40 PM | $192.16 | Up $0.13 | $192.19 | $192.05 | 3,700 |
| 03:39 PM | $192.03 | Up $0.01 | $192.12 | $191.98 | 7,100 |
| 03:38 PM | $192.02 | Up $0.06 | $192.02 | $191.89 | 5,500 |
| 03:37 PM | $191.96 | Down $ -0.02 | $191.98 | $191.83 | 4,400 |
| 03:36 PM | $191.98 | Up $0.24 | $192.01 | $191.80 | 12,100 |
| 03:35 PM | $191.74 | Down $ -0.03 | $191.83 | $191.60 | 12,600 |
| 03:34 PM | $191.77 | Down $ -0.06 | $191.92 | $191.77 | 19,700 |
| 03:33 PM | $191.83 | Down $ -0.11 | $191.92 | $191.83 | 4,400 |
| 03:32 PM | $191.94 | Down $ -0.18 | $192.14 | $191.90 | 5,500 |
| 03:31 PM | $192.12 | Down $ -0.03 | $192.33 | $192.12 | 5,700 |
| 03:30 PM | $192.15 | Down $ -0.04 | $192.26 | $192.10 | 2,700 |
| 03:29 PM | $192.19 | Down $ -0.14 | $192.46 | $192.11 | 4,300 |
| 03:28 PM | $192.33 | Down $ -0.24 | $192.47 | $192.30 | 3,200 |
| 03:27 PM | $192.57 | Down $ -0.14 | $192.71 | $192.57 | 1,900 |
| 03:26 PM | $192.71 | Up $0.09 | $192.72 | $192.58 | 2,400 |
| 03:25 PM | $192.62 | Down $ -0.16 | $192.84 | $192.55 | 1,600 |
| 03:24 PM | $192.78 | Up $0.27 | $192.79 | $192.49 | 8,200 |
| 03:23 PM | $192.51 | Up $0.01 | $192.51 | $192.51 | 300 |
| 03:22 PM | $192.50 | Up $0.06 | $192.60 | $192.49 | 2,900 |
| 03:21 PM | $192.44 | Down $ -0.36 | $192.80 | $192.44 | 2,800 |
| 03:20 PM | $192.80 | Down $ -0.13 | $192.92 | $192.80 | 700 |
| 03:19 PM | $192.93 | Down $ -0.09 | $193.05 | $192.90 | 3,700 |
| 03:18 PM | $193.02 | Up $0.17 | $193.03 | $192.63 | 5,700 |
| 03:17 PM | $192.85 | Down $ -0.05 | $193.00 | $192.85 | 1,800 |
| 03:16 PM | $192.90 | Up $0.08 | $193.09 | $192.76 | 4,100 |
| 03:15 PM | $192.82 | Up $0.10 | $192.82 | $192.73 | 3,600 |
| 03:14 PM | $192.72 | Down $ -0.20 | $192.88 | $192.72 | 2,000 |
| 03:13 PM | $192.92 | Down $ -0.05 | $193.03 | $192.83 | 4,700 |
| 03:12 PM | $192.97 | Up $0.00 | $193.03 | $192.92 | 3,300 |
| 03:11 PM | $192.97 | Down $ -0.34 | $193.24 | $192.96 | 2,600 |
| 03:10 PM | $193.31 | Down $ -0.04 | $193.41 | $193.20 | 3,600 |
| 03:09 PM | $193.35 | Down $ -0.12 | $193.53 | $193.30 | 2,500 |
| 03:08 PM | $193.47 | Down $ -0.06 | $193.71 | $193.47 | 7,000 |
| 03:07 PM | $193.53 | Up $0.03 | $193.57 | $193.48 | 1,100 |
| 03:06 PM | $193.50 | Up $0.01 | $193.57 | $193.39 | 4,300 |
| 03:05 PM | $193.49 | Up $0.32 | $193.49 | $193.10 | 6,000 |
| 03:04 PM | $193.17 | Up $0.16 | $193.28 | $193.00 | 5,500 |
| 03:03 PM | $193.01 | Up $0.16 | $193.05 | $192.86 | 5,300 |
| 03:02 PM | $192.85 | Down $ -0.06 | $192.91 | $192.77 | 3,200 |
| 03:01 PM | $192.91 | Up $0.25 | $192.91 | $192.68 | 4,800 |
| 03:00 PM | $192.66 | Up $0.14 | $192.66 | $192.54 | 2,400 |
| 02:59 PM | $192.52 | Down $ -0.25 | $192.84 | $192.47 | 4,200 |
| 02:58 PM | $192.77 | Up $0.28 | $192.77 | $192.45 | 4,700 |
| 02:57 PM | $192.49 | Down $ -0.02 | $192.49 | $192.35 | 800 |
| 02:56 PM | $192.51 | Up $0.15 | $192.64 | $192.34 | 4,200 |
| 02:55 PM | $192.36 | Down $ -0.06 | $192.43 | $192.31 | 1,500 |
| 02:54 PM | $192.43 | Up $0.28 | $192.43 | $192.15 | 5,800 |
| 02:53 PM | $192.15 | Up $0.08 | $192.17 | $192.06 | 3,700 |
| 02:52 PM | $192.07 | Down $ -0.22 | $192.28 | $192.07 | 2,100 |
| 02:51 PM | $192.29 | Up $0.21 | $192.37 | $192.09 | 7,000 |
| 02:50 PM | $192.08 | Up $0.09 | $192.08 | $191.97 | 1,000 |
| 02:49 PM | $191.99 | Up $0.00 | $192.06 | $191.96 | 500 |
| 02:48 PM | $191.99 | Up $0.16 | $192.13 | $191.90 | 4,300 |
| 02:47 PM | $191.83 | Down $ -0.72 | $192.37 | $191.83 | 3,200 |
| 02:46 PM | $192.55 | Up $0.02 | $192.55 | $192.30 | 3,800 |
| 02:45 PM | $192.53 | Down $ -0.33 | $192.91 | $192.53 | 3,300 |
| 02:44 PM | $192.86 | Up $0.11 | $192.93 | $192.78 | 6,400 |
| 02:43 PM | $192.75 | Down $ -0.17 | $192.92 | $192.75 | 4,100 |
| 02:42 PM | $192.92 | Down $ -0.08 | $192.92 | $192.83 | 300 |
| 02:41 PM | $193.00 | Up $0.18 | $193.19 | $192.82 | 5,300 |
| 02:40 PM | $192.82 | Up $0.03 | $192.82 | $192.75 | 900 |
| 02:39 PM | $192.79 | Down $ -0.16 | $193.10 | $192.79 | 12,400 |
| 02:38 PM | $192.95 | Up $0.08 | $192.95 | $192.79 | 1,700 |
| 02:37 PM | $192.87 | Up $0.30 | $192.87 | $192.50 | 5,500 |
| 02:36 PM | $192.57 | Up $0.03 | $192.58 | $192.45 | 1,300 |
| 02:35 PM | $192.54 | Up $0.12 | $192.54 | $192.46 | 2,200 |
| 02:34 PM | $192.42 | Up $0.10 | $192.50 | $192.19 | 5,600 |
| 02:33 PM | $192.32 | Down $ -0.01 | $192.43 | $192.32 | 1,900 |
| 02:32 PM | $192.33 | Down $ -0.08 | $192.55 | $192.20 | 4,300 |
| 02:31 PM | $192.41 | Up $0.21 | $192.67 | $192.15 | 4,100 |
| 02:30 PM | $192.20 | Down $ -0.86 | $193.14 | $192.20 | 5,700 |
| 02:29 PM | $193.06 | Up $0.06 | $193.10 | $192.96 | 2,100 |
| 02:28 PM | $193.00 | Up $0.10 | $193.07 | $192.83 | 6,500 |
| 02:27 PM | $192.90 | Up $0.16 | $192.90 | $192.64 | 4,000 |
| 02:26 PM | $192.74 | Up $0.15 | $192.74 | $192.54 | 3,000 |
| 02:25 PM | $192.59 | Up $0.03 | $192.59 | $192.53 | 600 |
| 02:24 PM | $192.56 | Up $0.35 | $192.56 | $192.27 | 5,800 |
| 02:23 PM | $192.21 | Up $0.17 | $192.27 | $192.19 | 1,000 |
| 02:22 PM | $192.04 | Down $ -0.25 | $192.27 | $192.04 | 1,200 |
| 02:21 PM | $192.29 | Up $0.15 | $192.29 | $192.20 | 2,300 |
| 02:20 PM | $192.14 | Down $ -0.26 | $192.31 | $192.14 | 1,100 |
| 02:19 PM | $192.40 | Up $0.10 | $192.40 | $192.40 | 100 |
| 02:18 PM | $192.30 | Up $0.17 | $192.40 | $192.16 | 2,100 |
| 02:17 PM | $192.14 | Up $0.13 | $192.16 | $192.05 | 3,300 |
| 02:16 PM | $192.00 | Down $0.00 | $192.00 | $192.00 | 300 |
| 02:15 PM | $192.01 | Up $0.14 | $192.05 | $191.92 | 1,600 |
| 02:14 PM | $191.86 | Down $ -0.02 | $191.96 | $191.86 | 400 |
| 02:13 PM | $191.88 | Up $0.05 | $191.94 | $191.88 | 500 |
| 02:12 PM | $191.83 | Down $ -0.11 | $192.18 | $191.83 | 4,200 |
| 02:11 PM | $191.95 | Up $0.35 | $191.98 | $191.31 | 7,300 |
| 02:10 PM | $191.59 | Down $ -0.21 | $191.83 | $191.36 | 3,500 |
| 02:09 PM | $191.80 | Up $0.02 | $191.89 | $191.72 | 400 |
| 02:08 PM | $191.78 | Down $ -0.12 | $191.95 | $191.78 | 1,900 |
| 02:07 PM | $191.90 | Up $0.05 | $191.90 | $191.83 | 600 |
| 02:06 PM | $191.85 | Up $0.08 | $191.85 | $191.85 | 100 |
| 02:05 PM | $191.77 | Up $0.23 | $191.85 | $191.67 | 3,900 |
| 02:04 PM | $191.54 | Down $ -0.11 | $191.65 | $191.48 | 1,800 |
| 02:03 PM | $191.65 | Down $ -0.04 | $191.76 | $191.65 | 600 |
| 02:02 PM | $191.69 | Up $0.00 | $191.94 | $191.69 | 3,700 |
| 02:01 PM | $191.69 | Down $ -0.08 | $191.88 | $191.50 | 2,000 |
| 02:00 PM | $191.77 | Down $ -0.09 | $191.91 | $191.77 | 4,000 |
| 01:59 PM | $191.86 | Down $ -0.08 | $192.02 | $191.86 | 3,100 |
| 01:58 PM | $191.94 | Up $0.08 | $192.07 | $191.94 | 300 |
| 01:57 PM | $191.86 | Down $ -0.23 | $192.08 | $191.86 | 2,000 |
| 01:56 PM | $192.09 | Down $ -0.08 | $192.28 | $192.03 | 2,000 |
| 01:55 PM | $192.17 | Up $0.44 | $192.17 | $191.78 | 7,300 |
| 01:54 PM | $191.73 | Down $ -0.01 | $191.83 | $191.73 | 800 |
| 01:53 PM | $191.74 | Down $ -0.26 | $191.85 | $191.74 | 4,600 |
| 01:52 PM | $192.00 | Down $ -0.27 | $192.23 | $192.00 | 1,500 |
| 01:51 PM | $192.27 | Up $0.10 | $192.38 | $192.16 | 1,800 |
| 01:50 PM | $192.17 | Up $0.24 | $192.33 | $191.99 | 8,100 |
| 01:49 PM | $191.93 | Up $0.23 | $191.93 | $191.72 | 1,100 |
| 01:48 PM | $191.70 | Up $0.05 | $191.80 | $191.70 | 1,400 |
| 01:47 PM | $191.65 | Up $0.03 | $191.65 | $191.64 | 300 |
| 01:46 PM | $191.62 | Up $0.15 | $191.62 | $191.47 | 3,300 |
| 01:45 PM | $191.47 | Down $ -0.09 | $191.65 | $191.47 | 800 |
| 01:44 PM | $191.56 | Up $0.07 | $191.67 | $191.45 | 2,000 |
| 01:43 PM | $191.49 | Up $0.06 | $191.49 | $191.36 | 1,900 |
| 01:42 PM | $191.43 | Down $ -0.49 | $191.75 | $191.43 | 2,100 |
| 01:40 PM | $191.92 | Up $0.24 | $192.02 | $191.75 | 8,000 |
| 01:40 PM | $191.92 | Up $0.00 | $192.02 | $191.75 | 0 |
| 01:39 PM | $191.68 | Up $0.22 | $191.68 | $191.57 | 1,400 |
| 01:38 PM | $191.46 | Up $0.01 | $191.59 | $191.46 | 400 |
| 01:37 PM | $191.45 | Down $ -0.01 | $191.63 | $191.45 | 2,300 |
| 01:36 PM | $191.46 | Up $0.02 | $191.60 | $191.46 | 1,300 |
| 01:35 PM | $191.44 | Up $0.12 | $191.44 | $191.35 | 1,100 |
| 01:34 PM | $191.32 | Up $0.03 | $191.32 | $191.12 | 1,200 |
| 01:33 PM | $191.29 | Down $ -0.27 | $191.51 | $191.29 | 900 |
| 01:32 PM | $191.56 | Down $ -0.18 | $191.85 | $191.50 | 700 |
| 01:31 PM | $191.74 | Up $0.18 | $192.00 | $191.63 | 3,400 |
| 01:30 PM | $191.56 | Down $ -0.22 | $191.69 | $191.45 | 4,300 |
| 01:29 PM | $191.78 | Up $0.02 | $191.78 | $191.73 | 1,600 |
| 01:28 PM | $191.76 | Up $0.05 | $191.76 | $191.56 | 2,900 |
| 01:27 PM | $191.71 | Up $0.14 | $191.71 | $191.64 | 2,600 |
| 01:26 PM | $191.57 | Down $ -0.26 | $191.60 | $191.57 | 300 |
| 01:25 PM | $191.83 | Up $0.07 | $191.83 | $191.66 | 800 |
| 01:24 PM | $191.76 | Up $0.37 | $191.76 | $191.42 | 4,800 |
| 01:23 PM | $191.39 | Up $0.07 | $191.69 | $191.38 | 7,100 |
| 01:22 PM | $191.32 | Down $ -0.03 | $191.53 | $191.32 | 800 |
| 01:21 PM | $191.35 | Down $ -0.27 | $191.35 | $191.31 | 500 |
| 01:20 PM | $191.62 | Down $ -0.13 | $191.79 | $191.45 | 4,200 |
| 01:19 PM | $191.75 | Down $ -0.05 | $191.75 | $191.55 | 2,400 |
| 01:18 PM | $191.80 | Down $ -0.20 | $191.84 | $191.54 | 4,200 |
| 01:17 PM | $192.00 | Up $0.13 | $192.00 | $191.82 | 3,100 |
| 01:16 PM | $191.87 | Up $0.02 | $192.02 | $191.87 | 3,100 |
| 01:15 PM | $191.85 | Down $ -0.05 | $192.03 | $191.85 | 700 |
| 01:14 PM | $191.90 | Up $0.03 | $192.06 | $191.90 | 5,000 |
| 01:13 PM | $191.87 | Up $0.07 | $191.87 | $191.87 | 100 |
| 01:12 PM | $191.80 | Up $0.04 | $191.96 | $191.80 | 1,100 |
| 01:10 PM | $191.76 | Up $0.21 | $191.87 | $191.60 | 4,300 |
| 01:10 PM | $191.76 | Up $0.00 | $191.87 | $191.60 | 0 |
| 01:09 PM | $191.55 | Up $0.17 | $191.62 | $191.20 | 2,900 |
| 01:08 PM | $191.38 | Down $ -0.04 | $191.38 | $191.38 | 100 |
| 01:07 PM | $191.42 | Down $ -0.08 | $191.61 | $191.41 | 1,700 |
| 01:06 PM | $191.50 | Up $0.20 | $191.59 | $191.30 | 2,200 |
| 01:05 PM | $191.30 | Up $0.46 | $191.30 | $190.90 | 2,300 |
| 01:04 PM | $190.84 | Up $0.05 | $190.84 | $190.58 | 800 |
| 01:03 PM | $190.79 | Up $0.45 | $191.00 | $190.53 | 4,700 |
| 01:02 PM | $190.34 | Up $0.23 | $190.34 | $190.16 | 900 |
| 01:01 PM | $190.11 | Down $ -0.40 | $190.37 | $190.11 | 500 |
| 01:00 PM | $190.51 | Up $0.26 | $190.53 | $190.35 | 1,400 |
| 12:59 PM | $190.25 | Up $0.25 | $190.25 | $190.13 | 800 |
| 12:58 PM | $190.00 | Down $ -0.29 | $190.14 | $190.00 | 1,400 |
| 12:57 PM | $190.29 | Down $ -0.30 | $190.57 | $190.29 | 1,200 |
| 12:56 PM | $190.59 | Up $0.19 | $190.59 | $190.47 | 800 |
| 12:55 PM | $190.40 | Up $0.20 | $190.40 | $190.40 | 100 |
| 12:54 PM | $190.20 | Up $0.05 | $190.35 | $190.09 | 2,300 |
| 12:53 PM | $190.15 | Up $0.13 | $190.22 | $190.13 | 1,700 |
| 12:52 PM | $190.02 | Down $ -0.13 | $190.21 | $190.02 | 1,200 |
| 12:51 PM | $190.15 | Down $ -0.52 | $190.40 | $190.15 | 2,600 |
| 12:50 PM | $190.67 | Up $0.14 | $190.67 | $190.61 | 500 |
| 12:49 PM | $190.53 | Up $0.10 | $190.66 | $190.53 | 500 |
| 12:48 PM | $190.43 | Down $ -0.02 | $190.46 | $190.43 | 200 |
| 12:47 PM | $190.45 | Down $ -0.56 | $190.89 | $190.45 | 700 |
| 12:46 PM | $191.01 | Up $0.26 | $191.01 | $190.74 | 2,000 |
| 12:45 PM | $190.75 | Up $0.05 | $190.75 | $190.43 | 1,900 |
| 12:44 PM | $190.70 | Up $0.06 | $190.70 | $190.70 | 100 |
| 12:43 PM | $190.64 | Down $ -0.09 | $190.65 | $190.41 | 3,700 |
| 12:41 PM | $190.73 | Down $ -0.12 | $190.92 | $190.52 | 1,500 |
| 12:41 PM | $190.73 | Up $0.00 | $190.92 | $190.52 | 0 |
| 12:40 PM | $190.85 | Down $ -0.15 | $190.94 | $190.85 | 1,100 |
| 12:39 PM | $191.00 | Down $ -0.13 | $191.04 | $191.00 | 1,100 |
| 12:38 PM | $191.13 | Up $0.00 | $191.30 | $191.11 | 3,600 |
| 12:37 PM | $191.13 | Up $0.04 | $191.15 | $191.10 | 900 |
| 12:36 PM | $191.09 | Up $0.23 | $191.09 | $190.79 | 1,900 |
| 12:35 PM | $190.86 | Down $ -0.24 | $191.14 | $190.84 | 5,100 |
| 12:34 PM | $191.10 | Up $0.17 | $191.10 | $191.00 | 1,000 |
| 12:33 PM | $190.93 | Down $ -0.01 | $190.99 | $190.88 | 900 |
| 12:32 PM | $190.94 | Down $ -0.02 | $191.07 | $190.94 | 1,000 |
| 12:31 PM | $190.96 | Up $0.16 | $191.04 | $190.84 | 1,900 |
| 12:30 PM | $190.80 | Down $ -0.01 | $191.00 | $190.80 | 1,800 |
| 12:29 PM | $190.81 | Down $ -0.10 | $190.82 | $190.71 | 300 |
| 12:27 PM | $190.91 | Up $0.35 | $190.91 | $190.69 | 1,900 |
| 12:27 PM | $190.91 | Up $0.00 | $190.91 | $190.69 | 0 |
| 12:26 PM | $190.56 | Down $ -0.37 | $190.90 | $190.56 | 500 |
| 12:25 PM | $190.93 | Down $ -0.26 | $191.19 | $190.93 | 1,400 |
| 12:24 PM | $191.19 | Up $0.30 | $191.20 | $190.90 | 1,600 |
| 12:23 PM | $190.89 | Up $0.59 | $190.89 | $190.47 | 5,500 |
| 12:22 PM | $190.30 | Down $ -0.12 | $190.56 | $190.30 | 400 |
| 12:21 PM | $190.42 | Down $ -0.45 | $190.76 | $190.42 | 2,100 |
| 12:20 PM | $190.87 | Up $0.17 | $190.87 | $190.59 | 600 |
| 12:19 PM | $190.70 | Up $0.24 | $190.73 | $190.60 | 800 |
| 12:18 PM | $190.46 | Up $0.28 | $190.50 | $190.05 | 1,900 |
| 12:17 PM | $190.18 | Up $0.31 | $190.22 | $190.01 | 2,800 |
| 12:16 PM | $189.87 | Down $ -0.78 | $190.51 | $189.84 | 1,000 |
| 12:15 PM | $190.65 | Up $0.37 | $190.65 | $190.28 | 2,100 |
| 12:14 PM | $190.28 | Up $0.32 | $190.28 | $190.00 | 700 |
| 12:13 PM | $189.96 | Down $ -0.12 | $190.12 | $189.91 | 1,500 |
| 12:12 PM | $190.08 | Up $0.23 | $190.08 | $189.74 | 3,000 |
| 12:11 PM | $189.85 | Down $ -0.05 | $190.05 | $189.78 | 3,500 |
| 12:10 PM | $189.90 | Down $ -0.15 | $190.28 | $189.90 | 700 |
| 12:09 PM | $190.05 | Up $0.03 | $190.21 | $190.03 | 1,700 |
| 12:08 PM | $190.03 | Down $ -0.06 | $190.14 | $189.99 | 1,900 |
| 12:07 PM | $190.08 | Down $ -0.11 | $190.49 | $190.08 | 1,400 |
| 12:06 PM | $190.19 | Down $ -0.05 | $190.50 | $190.19 | 3,000 |
| 12:05 PM | $190.24 | Up $0.03 | $190.43 | $190.24 | 1,200 |
| 12:04 PM | $190.21 | Down $ -0.13 | $190.30 | $190.19 | 500 |
| 12:03 PM | $190.34 | Up $0.06 | $190.34 | $190.28 | 700 |
| 12:02 PM | $190.28 | Up $0.28 | $190.28 | $190.00 | 1,000 |
| 12:01 PM | $190.00 | Up $0.13 | $190.08 | $189.92 | 1,000 |
| 12:00 PM | $189.87 | Down $ -0.12 | $190.06 | $189.87 | 300 |
| 11:59 AM | $189.99 | Up $0.17 | $190.19 | $189.99 | 1,200 |
| 11:58 AM | $189.82 | Down $ -0.02 | $189.82 | $189.82 | 100 |
| 11:57 AM | $189.84 | Down $ -0.35 | $190.09 | $189.84 | 300 |
| 11:56 AM | $190.19 | Up $0.22 | $190.19 | $189.85 | 700 |
| 11:55 AM | $189.97 | Down $ -0.02 | $189.97 | $189.93 | 300 |
| 11:54 AM | $189.99 | Down $ -0.11 | $190.03 | $189.92 | 500 |
| 11:53 AM | $190.10 | Down $ -0.03 | $190.32 | $190.08 | 1,000 |
| 11:52 AM | $190.13 | Up $0.04 | $190.27 | $190.13 | 900 |
| 11:51 AM | $190.09 | Up $0.00 | $190.38 | $190.09 | 1,400 |
| 11:50 AM | $190.09 | Up $0.14 | $190.25 | $189.84 | 1,300 |
| 11:49 AM | $189.95 | Down $ -0.10 | $189.95 | $189.89 | 500 |
| 11:48 AM | $190.05 | Down $ -0.02 | $190.11 | $189.83 | 3,200 |
| 11:47 AM | $190.07 | Up $0.00 | $190.24 | $190.03 | 1,700 |
| 11:46 AM | $190.07 | Up $0.15 | $190.24 | $189.86 | 3,100 |
| 11:45 AM | $189.92 | Up $0.26 | $190.00 | $189.92 | 500 |
| 11:44 AM | $189.66 | Down $ -0.64 | $190.00 | $189.66 | 1,100 |
| 11:42 AM | $190.30 | Up $0.45 | $190.30 | $190.24 | 600 |
| 11:42 AM | $190.30 | Up $0.00 | $190.30 | $190.24 | 0 |
| 11:41 AM | $189.85 | Down $ -0.24 | $190.10 | $189.85 | 700 |
| 11:40 AM | $190.09 | Up $0.59 | $190.09 | $189.57 | 5,100 |
| 11:39 AM | $189.50 | Up $0.25 | $189.50 | $189.25 | 800 |
| 11:38 AM | $189.25 | Up $0.42 | $189.25 | $188.87 | 700 |
| 11:37 AM | $188.83 | Down $ -0.03 | $188.86 | $188.83 | 200 |
| 11:36 AM | $188.86 | Up $0.01 | $189.00 | $188.74 | 1,200 |
| 11:35 AM | $188.85 | Up $0.07 | $188.85 | $188.68 | 1,200 |
| 11:34 AM | $188.78 | Down $ -0.08 | $188.95 | $188.73 | 1,500 |
| 11:32 AM | $188.86 | Up $0.00 | $188.86 | $188.73 | 600 |
| 11:32 AM | $188.86 | Up $0.00 | $188.86 | $188.73 | 0 |
| 11:31 AM | $188.86 | Up $0.02 | $188.86 | $188.68 | 1,600 |
| 11:30 AM | $188.84 | Up $0.04 | $189.12 | $188.80 | 1,400 |
| 11:29 AM | $188.80 | Up $0.14 | $188.90 | $188.66 | 1,300 |
| 11:28 AM | $188.66 | Down $ -0.16 | $188.66 | $188.45 | 1,500 |
| 11:27 AM | $188.82 | Up $0.07 | $188.82 | $188.74 | 300 |
| 11:26 AM | $188.75 | Up $0.05 | $188.86 | $188.63 | 2,200 |
| 11:25 AM | $188.70 | Up $0.09 | $188.86 | $188.70 | 1,600 |
| 11:24 AM | $188.61 | Down $ -0.19 | $188.67 | $188.61 | 300 |
| 11:23 AM | $188.80 | Up $0.34 | $188.80 | $188.67 | 600 |
| 11:22 AM | $188.46 | Down $ -0.57 | $189.09 | $188.46 | 3,400 |
| 11:21 AM | $189.03 | Up $0.15 | $189.03 | $188.77 | 2,000 |
| 11:20 AM | $188.88 | Up $0.04 | $189.39 | $188.88 | 3,700 |
| 11:19 AM | $188.84 | Up $0.05 | $188.84 | $188.60 | 400 |
| 11:18 AM | $188.79 | Up $0.19 | $188.79 | $188.54 | 2,200 |
| 11:17 AM | $188.60 | Up $0.00 | $188.87 | $188.60 | 1,800 |
| 11:16 AM | $188.60 | Up $0.00 | $188.87 | $188.60 | 1,700 |
| 11:15 AM | $188.60 | Down $ -0.42 | $189.15 | $188.44 | 6,900 |
| 11:14 AM | $189.02 | Up $0.03 | $189.12 | $188.95 | 7,300 |
| 11:13 AM | $188.99 | Up $0.14 | $189.13 | $188.81 | 1,200 |
| 11:12 AM | $188.85 | Up $0.29 | $188.85 | $188.50 | 2,900 |
| 11:11 AM | $188.56 | Up $0.06 | $188.88 | $188.56 | 6,300 |
| 11:10 AM | $188.50 | Up $0.03 | $188.55 | $188.22 | 3,200 |
| 11:09 AM | $188.47 | Up $0.19 | $188.53 | $188.22 | 2,200 |
| 11:08 AM | $188.28 | Up $0.20 | $188.53 | $187.97 | 6,600 |
| 11:07 AM | $188.08 | Up $0.18 | $188.08 | $187.85 | 2,600 |
| 11:06 AM | $187.90 | Up $0.38 | $187.99 | $187.63 | 2,000 |
| 11:05 AM | $187.53 | Up $0.15 | $187.58 | $187.32 | 1,600 |
| 11:04 AM | $187.38 | Up $0.08 | $187.68 | $187.25 | 6,000 |
| 11:03 AM | $187.30 | Up $0.20 | $187.31 | $187.05 | 3,500 |
| 11:02 AM | $187.11 | Down $ -0.18 | $187.17 | $187.00 | 2,700 |
| 11:01 AM | $187.28 | Up $0.21 | $187.28 | $187.03 | 2,600 |
| 11:00 AM | $187.07 | Up $0.06 | $187.15 | $186.77 | 2,500 |
| 10:59 AM | $187.01 | Down $ -0.29 | $187.12 | $187.01 | 700 |
| 10:58 AM | $187.30 | Down $ -0.17 | $187.70 | $187.16 | 5,000 |
| 10:57 AM | $187.47 | Up $0.08 | $187.70 | $187.32 | 7,300 |
| 10:56 AM | $187.39 | Up $0.37 | $187.57 | $187.02 | 4,500 |
| 10:55 AM | $187.02 | Up $0.52 | $187.15 | $186.41 | 3,100 |
| 10:54 AM | $186.50 | Down $ -0.45 | $186.82 | $186.50 | 4,100 |
| 10:53 AM | $186.95 | Up $0.16 | $186.95 | $186.76 | 1,100 |
| 10:52 AM | $186.79 | Up $0.14 | $186.89 | $186.78 | 1,500 |
| 10:51 AM | $186.65 | Down $ -0.30 | $186.84 | $186.65 | 900 |
| 10:50 AM | $186.95 | Down $ -0.16 | $187.05 | $186.78 | 4,300 |
| 10:49 AM | $187.11 | Down $ -0.39 | $187.36 | $187.11 | 3,500 |
| 10:48 AM | $187.50 | Down $ -0.36 | $187.98 | $187.50 | 1,900 |
| 10:47 AM | $187.86 | Up $0.09 | $187.87 | $187.51 | 7,300 |
| 10:46 AM | $187.77 | Down $ -0.21 | $187.86 | $187.77 | 800 |
| 10:45 AM | $187.98 | Down $ -0.28 | $188.27 | $187.83 | 4,400 |
| 10:44 AM | $188.27 | Down $ -0.03 | $188.31 | $188.24 | 1,600 |
| 10:43 AM | $188.29 | Up $0.22 | $188.29 | $187.90 | 2,500 |
| 10:42 AM | $188.07 | Down $ -0.26 | $188.28 | $188.07 | 2,200 |
| 10:41 AM | $188.33 | Up $0.26 | $188.46 | $188.29 | 15,500 |
| 10:40 AM | $188.07 | Down $ -0.67 | $188.69 | $188.07 | 4,900 |
| 10:39 AM | $188.74 | Down $ -0.11 | $188.74 | $188.46 | 1,800 |
| 10:38 AM | $188.85 | Up $0.36 | $188.85 | $188.24 | 4,400 |
| 10:37 AM | $188.49 | Up $0.47 | $188.55 | $188.19 | 3,000 |
| 10:36 AM | $188.02 | Down $ -0.45 | $188.44 | $188.02 | 1,500 |
| 10:35 AM | $188.47 | Up $0.66 | $188.47 | $187.99 | 4,500 |
| 10:34 AM | $187.81 | Down $ -0.14 | $188.18 | $187.60 | 4,400 |
| 10:33 AM | $187.95 | Down $ -0.30 | $188.18 | $187.89 | 6,900 |
| 10:32 AM | $188.25 | Down $ -0.69 | $188.82 | $188.25 | 1,300 |
| 10:31 AM | $188.94 | Up $0.02 | $189.18 | $188.86 | 1,200 |
| 10:30 AM | $188.92 | Up $0.26 | $189.21 | $188.42 | 7,100 |
| 10:29 AM | $188.66 | Down $ -0.01 | $188.87 | $188.33 | 8,700 |
| 10:28 AM | $188.67 | Up $0.05 | $188.67 | $188.39 | 2,000 |
| 10:27 AM | $188.62 | Down $ -0.23 | $188.68 | $188.62 | 300 |
| 10:26 AM | $188.85 | Down $ -0.10 | $189.31 | $188.85 | 3,200 |
| 10:25 AM | $188.95 | Up $0.15 | $188.95 | $188.63 | 1,100 |
| 10:24 AM | $188.80 | Down $ -0.20 | $189.12 | $188.64 | 3,800 |
| 10:23 AM | $189.00 | Down $ -0.01 | $189.30 | $188.77 | 7,500 |
| 10:22 AM | $189.01 | Down $ -0.53 | $189.31 | $189.01 | 1,500 |
| 10:21 AM | $189.54 | Up $0.20 | $190.00 | $189.43 | 4,500 |
| 10:20 AM | $189.34 | Up $0.53 | $189.50 | $188.49 | 6,400 |
| 10:19 AM | $188.81 | Down $ -0.22 | $189.08 | $188.56 | 3,700 |
| 10:18 AM | $189.03 | Up $0.29 | $189.03 | $188.56 | 5,100 |
| 10:17 AM | $188.74 | Up $0.15 | $189.08 | $188.50 | 6,400 |
| 10:16 AM | $188.59 | Up $0.09 | $188.59 | $188.19 | 2,200 |
| 10:15 AM | $188.50 | Up $1.16 | $188.50 | $187.32 | 4,700 |
| 10:14 AM | $187.34 | Down $ -0.44 | $187.74 | $187.13 | 5,800 |
| 10:13 AM | $187.78 | Up $0.38 | $187.78 | $187.34 | 2,300 |
| 10:12 AM | $187.40 | Down $ -0.61 | $187.89 | $187.30 | 3,800 |
| 10:11 AM | $188.01 | Up $0.71 | $188.29 | $187.37 | 3,300 |
| 10:10 AM | $187.30 | Up $0.45 | $187.30 | $186.77 | 4,900 |
| 10:09 AM | $186.85 | Up $0.35 | $187.27 | $186.51 | 6,800 |
| 10:08 AM | $186.50 | Up $0.13 | $187.18 | $186.41 | 1,500 |
| 10:07 AM | $186.37 | Down $ -0.08 | $186.77 | $186.32 | 12,400 |
| 10:06 AM | $186.45 | Up $0.15 | $186.80 | $186.11 | 6,800 |
| 10:05 AM | $186.30 | Up $0.09 | $186.39 | $186.00 | 4,700 |
| 10:04 AM | $186.22 | Up $0.06 | $186.28 | $185.81 | 5,300 |
| 10:03 AM | $186.16 | Up $0.16 | $186.52 | $185.89 | 3,600 |
| 10:02 AM | $186.00 | Down $ -0.28 | $186.53 | $185.96 | 10,100 |
| 10:01 AM | $186.28 | Down $ -0.89 | $187.30 | $186.07 | 11,200 |
| 10:00 AM | $187.17 | Down $ -0.56 | $188.60 | $186.80 | 10,200 |
| 09:59 AM | $187.73 | Down $ -0.53 | $188.75 | $187.65 | 6,500 |
| 09:58 AM | $188.26 | Down $ -0.35 | $188.94 | $187.78 | 10,300 |
| 09:57 AM | $188.61 | Down $ -0.22 | $189.23 | $188.61 | 5,900 |
| 09:56 AM | $188.83 | Down $ -0.99 | $189.73 | $188.83 | 3,300 |
| 09:55 AM | $189.82 | Down $ -0.24 | $190.30 | $189.25 | 8,800 |
| 09:54 AM | $190.06 | Up $0.33 | $190.21 | $189.65 | 5,400 |
| 09:53 AM | $189.73 | Down $ -0.42 | $190.06 | $189.62 | 6,500 |
| 09:52 AM | $190.15 | Down $ -0.22 | $190.84 | $189.71 | 7,700 |
| 09:51 AM | $190.37 | Down $ -0.46 | $190.47 | $190.00 | 4,700 |
| 09:50 AM | $190.83 | Up $0.13 | $191.15 | $190.03 | 5,300 |
| 09:49 AM | $190.70 | Down $ -0.35 | $191.17 | $190.40 | 8,800 |
| 09:48 AM | $191.05 | Down $ -0.18 | $191.53 | $190.88 | 3,600 |
| 09:47 AM | $191.23 | Up $0.12 | $191.23 | $190.86 | 5,500 |
| 09:46 AM | $191.11 | Down $ -0.81 | $191.86 | $191.07 | 5,100 |
| 09:45 AM | $191.92 | Down $ -0.38 | $192.39 | $191.62 | 8,000 |
| 09:44 AM | $192.30 | Down $ -0.95 | $193.25 | $192.30 | 8,400 |
| 09:43 AM | $193.25 | Down $ -0.10 | $193.74 | $192.85 | 9,600 |
| 09:42 AM | $193.35 | Down $ -0.35 | $193.76 | $193.00 | 13,000 |
| 09:41 AM | $193.70 | Down $ -0.67 | $194.25 | $193.50 | 8,000 |
| 09:40 AM | $194.37 | Up $0.76 | $194.55 | $193.69 | 24,700 |
| 09:39 AM | $193.61 | Up $0.06 | $193.80 | $193.07 | 10,500 |
| 09:38 AM | $193.55 | Up $0.35 | $193.98 | $193.38 | 16,000 |
| 09:37 AM | $193.20 | Up $0.83 | $193.39 | $192.21 | 16,700 |
| 09:36 AM | $192.37 | Down $ -0.74 | $193.43 | $192.00 | 10,700 |
| 09:35 AM | $193.11 | Down $ -0.17 | $193.80 | $192.64 | 12,400 |
| 09:34 AM | $193.28 | Up $1.49 | $193.46 | $192.07 | 9,400 |
| 09:33 AM | $191.80 | Down $ -0.96 | $192.93 | $190.48 | 18,400 |
| 09:32 AM | $192.75 | Down $ -0.19 | $192.75 | $191.90 | 7,700 |
| 09:31 AM | $192.94 | Up $0.36 | $193.20 | $192.00 | 10,400 |
| 09:30 AM | $192.58 | Up $3.99 | $194.25 | $191.55 | 42,700 |
| Previous close | $188.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/01/2026 | $193.53 | $190.06 | $193.92 | $189.74 | 2,115,400 |
| 28/01/2026 | $188.59 | $188.71 | $192.29 | $187.90 | 1,074,000 |
| 27/01/2026 | $186.82 | $185.53 | $188.07 | $184.54 | 789,900 |
| 26/01/2026 | $187.03 | $188.70 | $188.81 | $186.38 | 1,367,300 |
| 23/01/2026 | $189.04 | $191.09 | $191.12 | $187.63 | 1,168,300 |
| 22/01/2026 | $189.69 | $191.18 | $192.23 | $189.23 | 1,785,700 |
| 21/01/2026 | $191.58 | $192.12 | $195.15 | $190.40 | 1,754,300 |
| 20/01/2026 | $200.06 | $207.09 | $207.62 | $199.03 | 1,588,400 |
| 19/01/2026 | $214.15 | $213.29 | $214.48 | $213.25 | 191,600 |
| 16/01/2026 | $217.03 | $220.03 | $220.25 | $216.48 | 703,200 |
| 15/01/2026 | $219.68 | $220.80 | $221.36 | $218.69 | 603,800 |
| 14/01/2026 | $218.61 | $213.67 | $219.27 | $213.44 | 1,389,300 |
| 13/01/2026 | $232.42 | $232.78 | $233.59 | $229.13 | 997,000 |
| 12/01/2026 | $233.04 | $230.28 | $233.80 | $228.74 | 1,351,000 |
| 09/01/2026 | $229.03 | $231.25 | $231.25 | $227.95 | 935,500 |
| 08/01/2026 | $233.44 | $229.49 | $233.45 | $228.21 | 1,057,800 |
| 07/01/2026 | $231.12 | $233.20 | $234.46 | $230.63 | 895,800 |
| 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 |
Graphs are not available, please refer to the detailed table