Find a quote
SHOPIFY INC
164.70 Down -0.36 (-0.22 %)
Delayed : 2026/04/01 17:40:00
- Previous close $165.06
- Opening $167.98
- Today High $167.98
- Today Low $161.50
- Price Bid $164.70
- Price Ask $164.70
- 52 Weeks High $253.10
- 52 Weeks Low $99.32
- Size Bid 2
- Size Ask 2
- Volume 1,386,019
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $164.70 | Up $0.04 | $164.70 | $164.70 | 355,000 |
| 03:59 PM | $164.66 | Down $ -0.01 | $164.80 | $164.50 | 18,600 |
| 03:58 PM | $164.67 | Down $ -0.03 | $164.77 | $164.67 | 9,300 |
| 03:57 PM | $164.70 | Down $ -0.21 | $164.89 | $164.66 | 7,100 |
| 03:56 PM | $164.90 | Up $0.13 | $164.97 | $164.70 | 16,800 |
| 03:55 PM | $164.77 | Up $0.02 | $164.89 | $164.59 | 11,500 |
| 03:54 PM | $164.75 | Up $0.03 | $164.80 | $164.51 | 11,900 |
| 03:53 PM | $164.72 | Down $ -0.02 | $164.77 | $164.55 | 6,500 |
| 03:52 PM | $164.74 | Down $ -0.15 | $164.94 | $164.74 | 8,200 |
| 03:51 PM | $164.89 | Up $0.06 | $164.91 | $164.83 | 1,500 |
| 03:50 PM | $164.83 | Up $0.14 | $165.05 | $164.70 | 15,000 |
| 03:49 PM | $164.70 | Down $ -0.02 | $164.75 | $164.66 | 4,900 |
| 03:48 PM | $164.71 | Up $0.20 | $164.71 | $164.62 | 1,900 |
| 03:47 PM | $164.51 | Up $0.06 | $164.73 | $164.48 | 5,100 |
| 03:46 PM | $164.45 | Down $ -0.03 | $164.60 | $164.38 | 2,900 |
| 03:45 PM | $164.48 | Up $0.07 | $164.60 | $164.48 | 4,900 |
| 03:44 PM | $164.41 | Down $ -0.18 | $164.60 | $164.37 | 5,800 |
| 03:43 PM | $164.59 | Up $0.19 | $164.59 | $164.35 | 5,400 |
| 03:42 PM | $164.40 | Up $0.03 | $164.48 | $164.35 | 3,300 |
| 03:41 PM | $164.37 | Down $ -0.01 | $164.45 | $164.24 | 3,600 |
| 03:40 PM | $164.38 | Up $0.25 | $164.38 | $164.32 | 300 |
| 03:39 PM | $164.13 | Up $0.09 | $164.20 | $164.12 | 1,000 |
| 03:38 PM | $164.04 | Down $ -0.02 | $164.04 | $163.87 | 2,500 |
| 03:37 PM | $164.06 | Up $0.06 | $164.06 | $163.94 | 500 |
| 03:36 PM | $164.00 | Up $0.22 | $164.05 | $163.76 | 1,300 |
| 03:35 PM | $163.78 | Down $ -0.29 | $164.12 | $163.69 | 5,200 |
| 03:34 PM | $164.07 | Up $0.08 | $164.07 | $163.93 | 2,200 |
| 03:33 PM | $163.99 | Down $ -0.14 | $164.10 | $163.82 | 5,900 |
| 03:32 PM | $164.13 | Down $ -0.03 | $164.26 | $164.11 | 1,700 |
| 03:31 PM | $164.16 | Down $ -0.09 | $164.25 | $164.16 | 1,700 |
| 03:30 PM | $164.25 | Up $0.00 | $164.30 | $164.18 | 1,000 |
| 03:29 PM | $164.25 | Up $0.23 | $164.25 | $164.10 | 1,700 |
| 03:28 PM | $164.02 | Up $0.06 | $164.04 | $163.90 | 2,400 |
| 03:27 PM | $163.96 | Up $0.14 | $164.15 | $163.87 | 3,900 |
| 03:26 PM | $163.82 | Down $ -0.58 | $164.47 | $163.82 | 9,700 |
| 03:25 PM | $164.40 | Up $0.20 | $164.45 | $164.22 | 3,300 |
| 03:24 PM | $164.20 | Down $ -0.08 | $164.31 | $164.20 | 2,800 |
| 03:23 PM | $164.28 | Up $0.21 | $164.29 | $164.12 | 6,900 |
| 03:22 PM | $164.07 | Up $0.08 | $164.07 | $164.07 | 100 |
| 03:21 PM | $163.99 | Down $ -0.09 | $164.22 | $163.99 | 1,100 |
| 03:20 PM | $164.08 | Down $ -0.09 | $164.20 | $164.08 | 2,700 |
| 03:19 PM | $164.17 | Up $0.07 | $164.29 | $164.15 | 3,700 |
| 03:18 PM | $164.10 | Up $0.25 | $164.10 | $163.90 | 700 |
| 03:17 PM | $163.85 | Down $ -0.17 | $163.89 | $163.80 | 1,800 |
| 03:16 PM | $164.02 | Up $0.00 | $164.02 | $163.86 | 1,000 |
| 03:15 PM | $164.02 | Up $0.20 | $164.02 | $163.92 | 800 |
| 03:14 PM | $163.82 | Down $ -0.16 | $164.00 | $163.82 | 900 |
| 03:13 PM | $163.98 | Up $0.08 | $163.98 | $163.96 | 600 |
| 03:12 PM | $163.90 | Up $0.22 | $163.92 | $163.87 | 500 |
| 03:11 PM | $163.68 | Down $ -0.39 | $163.99 | $163.61 | 4,200 |
| 03:10 PM | $164.07 | Up $0.15 | $164.07 | $163.88 | 1,500 |
| 03:09 PM | $163.92 | Up $0.15 | $163.92 | $163.90 | 600 |
| 03:08 PM | $163.77 | Up $0.02 | $163.79 | $163.68 | 2,200 |
| 03:07 PM | $163.75 | Up $0.15 | $163.92 | $163.70 | 1,600 |
| 03:06 PM | $163.60 | Down $ -0.06 | $163.78 | $163.60 | 1,400 |
| 03:05 PM | $163.66 | Up $0.21 | $163.66 | $163.66 | 500 |
| 03:04 PM | $163.45 | Down $ -0.01 | $163.64 | $163.45 | 1,400 |
| 03:03 PM | $163.46 | Up $0.01 | $163.51 | $163.40 | 600 |
| 03:02 PM | $163.45 | Down $ -0.17 | $163.69 | $163.45 | 3,100 |
| 03:01 PM | $163.62 | Down $ -0.23 | $163.94 | $163.62 | 3,400 |
| 03:00 PM | $163.85 | Down $ -0.13 | $163.94 | $163.85 | 400 |
| 02:59 PM | $163.98 | Up $0.19 | $163.98 | $163.95 | 200 |
| 02:58 PM | $163.79 | Down $ -0.07 | $163.88 | $163.79 | 700 |
| 02:56 PM | $163.86 | Down $ -0.04 | $163.96 | $163.86 | 200 |
| 02:56 PM | $163.86 | Up $0.00 | $163.96 | $163.86 | 0 |
| 02:55 PM | $163.90 | Down $ -0.16 | $164.09 | $163.87 | 3,400 |
| 02:54 PM | $164.06 | Up $0.10 | $164.10 | $164.06 | 300 |
| 02:53 PM | $163.96 | Up $0.19 | $164.13 | $163.88 | 1,100 |
| 02:52 PM | $163.77 | Up $0.12 | $163.81 | $163.70 | 1,500 |
| 02:51 PM | $163.65 | Down $ -0.10 | $163.72 | $163.65 | 400 |
| 02:50 PM | $163.75 | Down $ -0.13 | $164.02 | $163.75 | 1,800 |
| 02:49 PM | $163.88 | Down $ -0.11 | $164.00 | $163.88 | 1,700 |
| 02:48 PM | $163.99 | Down $ -0.01 | $164.17 | $163.99 | 3,300 |
| 02:46 PM | $164.00 | Down $ -0.12 | $164.12 | $164.00 | 800 |
| 02:46 PM | $164.00 | Up $0.00 | $164.12 | $164.00 | 0 |
| 02:45 PM | $164.12 | Down $ -0.29 | $164.24 | $164.12 | 500 |
| 02:44 PM | $164.41 | Down $ -0.02 | $164.41 | $164.25 | 700 |
| 02:43 PM | $164.43 | Down $ -0.13 | $164.46 | $164.35 | 4,700 |
| 02:42 PM | $164.56 | Up $0.03 | $164.56 | $164.40 | 500 |
| 02:41 PM | $164.53 | Up $0.13 | $164.53 | $164.53 | 100 |
| 02:40 PM | $164.40 | Up $0.07 | $164.52 | $164.40 | 1,600 |
| 02:39 PM | $164.33 | Up $0.28 | $164.35 | $164.10 | 2,600 |
| 02:38 PM | $164.05 | Up $0.15 | $164.05 | $163.92 | 900 |
| 02:37 PM | $163.90 | Down $ -0.19 | $164.01 | $163.90 | 2,000 |
| 02:36 PM | $164.09 | Up $0.08 | $164.09 | $164.05 | 200 |
| 02:35 PM | $164.01 | Down $ -0.29 | $164.20 | $163.94 | 3,900 |
| 02:34 PM | $164.30 | Up $0.05 | $164.30 | $164.30 | 100 |
| 02:33 PM | $164.25 | Down $ -0.18 | $164.42 | $164.25 | 300 |
| 02:32 PM | $164.43 | Up $0.00 | $164.43 | $164.43 | 100 |
| 02:31 PM | $164.43 | Down $ -0.09 | $164.56 | $164.43 | 1,000 |
| 02:30 PM | $164.52 | Up $0.09 | $164.52 | $164.50 | 400 |
| 02:29 PM | $164.43 | Down $ -0.13 | $164.56 | $164.43 | 1,500 |
| 02:28 PM | $164.56 | Down $ -0.05 | $164.56 | $164.56 | 100 |
| 02:27 PM | $164.61 | Up $0.18 | $164.69 | $164.59 | 900 |
| 02:26 PM | $164.43 | Up $0.01 | $164.50 | $164.43 | 800 |
| 02:25 PM | $164.42 | Up $0.11 | $164.42 | $164.23 | 600 |
| 02:24 PM | $164.31 | Up $0.01 | $164.31 | $164.13 | 1,500 |
| 02:23 PM | $164.30 | Down $ -0.15 | $164.50 | $164.30 | 1,700 |
| 02:22 PM | $164.45 | Up $0.20 | $164.56 | $164.31 | 700 |
| 02:21 PM | $164.25 | Down $ -0.08 | $164.26 | $164.24 | 600 |
| 02:20 PM | $164.33 | Down $ -0.17 | $164.47 | $164.33 | 1,700 |
| 02:19 PM | $164.50 | Up $0.00 | $164.52 | $164.40 | 1,600 |
| 02:18 PM | $164.50 | Down $ -0.18 | $164.55 | $164.50 | 1,300 |
| 02:17 PM | $164.68 | Down $ -0.03 | $164.70 | $164.55 | 1,100 |
| 02:16 PM | $164.71 | Down $ -0.22 | $164.81 | $164.60 | 3,800 |
| 02:15 PM | $164.93 | Down $ -0.21 | $165.10 | $164.91 | 700 |
| 02:14 PM | $165.14 | Down $ -0.14 | $165.19 | $165.14 | 1,000 |
| 02:13 PM | $165.28 | Down $ -0.14 | $165.28 | $165.28 | 100 |
| 02:12 PM | $165.42 | Down $ -0.07 | $165.44 | $165.32 | 900 |
| 02:11 PM | $165.49 | Up $0.02 | $165.49 | $165.49 | 200 |
| 02:10 PM | $165.47 | Up $0.03 | $165.50 | $165.44 | 500 |
| 02:08 PM | $165.45 | Up $0.13 | $165.45 | $165.29 | 600 |
| 02:08 PM | $165.45 | Up $0.00 | $165.45 | $165.29 | 0 |
| 02:07 PM | $165.32 | Up $0.00 | $165.33 | $165.27 | 300 |
| 02:05 PM | $165.32 | Up $0.13 | $165.44 | $165.28 | 1,900 |
| 02:05 PM | $165.32 | Up $0.00 | $165.44 | $165.28 | 0 |
| 02:04 PM | $165.19 | Up $0.28 | $165.20 | $164.80 | 1,700 |
| 02:03 PM | $164.91 | Down $ -0.09 | $165.10 | $164.80 | 900 |
| 02:02 PM | $165.00 | Down $ -0.39 | $165.40 | $164.87 | 3,700 |
| 02:01 PM | $165.39 | Down $ -0.02 | $165.54 | $165.39 | 700 |
| 02:00 PM | $165.41 | Up $0.10 | $165.41 | $165.26 | 700 |
| 01:58 PM | $165.31 | Down $ -0.10 | $165.56 | $165.31 | 1,100 |
| 01:58 PM | $165.31 | Up $0.00 | $165.56 | $165.31 | 0 |
| 01:56 PM | $165.41 | Down $ -0.33 | $165.58 | $165.41 | 500 |
| 01:56 PM | $165.41 | Up $0.00 | $165.58 | $165.41 | 0 |
| 01:54 PM | $165.74 | Up $0.11 | $165.76 | $165.63 | 800 |
| 01:54 PM | $165.74 | Up $0.00 | $165.76 | $165.63 | 0 |
| 01:53 PM | $165.64 | Up $0.10 | $165.66 | $165.64 | 200 |
| 01:52 PM | $165.53 | Up $0.00 | $165.53 | $165.53 | 100 |
| 01:51 PM | $165.53 | Down $ -0.15 | $165.79 | $165.53 | 1,300 |
| 01:50 PM | $165.68 | Up $0.18 | $165.68 | $165.57 | 1,300 |
| 01:49 PM | $165.50 | Down $ -0.09 | $165.58 | $165.50 | 1,200 |
| 01:48 PM | $165.59 | Up $0.29 | $165.59 | $165.57 | 300 |
| 01:47 PM | $165.30 | Down $ -0.06 | $165.34 | $165.30 | 500 |
| 01:46 PM | $165.36 | Up $0.00 | $165.45 | $165.36 | 1,300 |
| 01:45 PM | $165.36 | Up $0.02 | $165.36 | $165.36 | 300 |
| 01:44 PM | $165.34 | Down $ -0.09 | $165.36 | $165.30 | 500 |
| 01:43 PM | $165.43 | Down $ -0.22 | $165.55 | $165.43 | 800 |
| 01:42 PM | $165.65 | Up $0.01 | $165.66 | $165.56 | 1,000 |
| 01:41 PM | $165.64 | Down $ -0.12 | $165.84 | $165.64 | 1,500 |
| 01:40 PM | $165.76 | Up $0.14 | $165.76 | $165.76 | 100 |
| 01:39 PM | $165.62 | Up $0.23 | $165.62 | $165.62 | 100 |
| 01:38 PM | $165.39 | Up $0.12 | $165.39 | $165.31 | 200 |
| 01:37 PM | $165.27 | Down $ -0.08 | $165.39 | $165.27 | 600 |
| 01:36 PM | $165.35 | Up $0.05 | $165.40 | $165.31 | 1,800 |
| 01:35 PM | $165.30 | Down $ -0.20 | $165.35 | $165.30 | 1,100 |
| 01:34 PM | $165.50 | Down $ -0.05 | $165.55 | $165.50 | 300 |
| 01:33 PM | $165.55 | Down $ -0.16 | $165.66 | $165.55 | 1,900 |
| 01:32 PM | $165.71 | Down $ -0.32 | $165.89 | $165.71 | 1,000 |
| 01:31 PM | $166.03 | Up $0.12 | $166.03 | $166.03 | 100 |
| 01:30 PM | $165.91 | Up $0.06 | $165.96 | $165.91 | 200 |
| 01:29 PM | $165.85 | Down $ -0.07 | $165.90 | $165.85 | 900 |
| 01:28 PM | $165.92 | Down $ -0.13 | $166.06 | $165.92 | 800 |
| 01:26 PM | $166.05 | Up $0.05 | $166.05 | $166.05 | 200 |
| 01:26 PM | $166.05 | Up $0.00 | $166.05 | $166.05 | 0 |
| 01:25 PM | $166.00 | Up $0.20 | $166.00 | $165.85 | 2,800 |
| 01:24 PM | $165.80 | Down $ -0.13 | $165.81 | $165.80 | 1,200 |
| 01:23 PM | $165.93 | Down $ -0.24 | $166.14 | $165.84 | 2,800 |
| 01:22 PM | $166.17 | Down $ -0.02 | $166.27 | $166.17 | 300 |
| 01:21 PM | $166.19 | Down $ -0.06 | $166.31 | $166.19 | 900 |
| 01:20 PM | $166.25 | Up $0.14 | $166.25 | $166.15 | 400 |
| 01:18 PM | $166.11 | Up $0.01 | $166.19 | $166.11 | 700 |
| 01:18 PM | $166.11 | Up $0.00 | $166.19 | $166.11 | 0 |
| 01:16 PM | $166.10 | Up $0.04 | $166.10 | $166.06 | 200 |
| 01:16 PM | $166.10 | Up $0.00 | $166.10 | $166.06 | 0 |
| 01:15 PM | $166.06 | Down $ -0.07 | $166.16 | $166.06 | 9,500 |
| 01:13 PM | $166.13 | Down $ -0.06 | $166.21 | $166.13 | 700 |
| 01:13 PM | $166.13 | Up $0.00 | $166.21 | $166.13 | 0 |
| 01:12 PM | $166.19 | Down $ -0.26 | $166.42 | $166.19 | 3,200 |
| 01:11 PM | $166.45 | Down $ -0.07 | $166.59 | $166.45 | 900 |
| 01:10 PM | $166.52 | Up $0.03 | $166.52 | $166.48 | 1,100 |
| 01:09 PM | $166.49 | Up $0.06 | $166.49 | $166.46 | 200 |
| 01:08 PM | $166.43 | Up $0.15 | $166.43 | $166.42 | 300 |
| 01:07 PM | $166.28 | Down $ -0.05 | $166.28 | $166.19 | 400 |
| 01:06 PM | $166.33 | Down $ -0.15 | $166.51 | $166.33 | 800 |
| 01:05 PM | $166.48 | Down $ -0.13 | $166.63 | $166.48 | 1,100 |
| 01:04 PM | $166.61 | Up $0.13 | $166.61 | $166.55 | 400 |
| 01:03 PM | $166.49 | Up $0.17 | $166.60 | $166.45 | 1,200 |
| 01:02 PM | $166.32 | Up $0.18 | $166.32 | $166.32 | 200 |
| 01:01 PM | $166.14 | Up $0.01 | $166.16 | $166.14 | 200 |
| 01:00 PM | $166.13 | Up $0.07 | $166.13 | $166.06 | 3,100 |
| 12:59 PM | $166.06 | Down $ -0.05 | $166.14 | $166.06 | 700 |
| 12:58 PM | $166.11 | Down $ -0.08 | $166.24 | $166.11 | 600 |
| 12:57 PM | $166.19 | Down $ -0.11 | $166.30 | $166.19 | 1,800 |
| 12:56 PM | $166.30 | Up $0.20 | $166.30 | $166.19 | 300 |
| 12:55 PM | $166.10 | Down $ -0.16 | $166.30 | $166.10 | 1,300 |
| 12:54 PM | $166.26 | Up $0.05 | $166.43 | $166.26 | 1,300 |
| 12:53 PM | $166.21 | Up $0.11 | $166.21 | $166.19 | 300 |
| 12:52 PM | $166.10 | Up $0.06 | $166.14 | $166.00 | 1,900 |
| 12:51 PM | $166.04 | Down $ -0.31 | $166.33 | $166.00 | 3,900 |
| 12:50 PM | $166.35 | Down $ -0.02 | $166.35 | $166.35 | 100 |
| 12:49 PM | $166.37 | Up $0.01 | $166.37 | $166.16 | 400 |
| 12:48 PM | $166.36 | Up $0.06 | $166.54 | $166.36 | 800 |
| 12:47 PM | $166.30 | Down $ -0.09 | $166.30 | $166.25 | 300 |
| 12:46 PM | $166.39 | Down $ -0.34 | $166.71 | $166.33 | 3,500 |
| 12:45 PM | $166.73 | Down $ -0.07 | $166.79 | $166.73 | 1,800 |
| 12:44 PM | $166.80 | Down $ -0.07 | $166.90 | $166.80 | 1,900 |
| 12:43 PM | $166.87 | Up $0.15 | $166.87 | $166.72 | 9,800 |
| 12:42 PM | $166.72 | Up $0.25 | $166.72 | $166.47 | 7,800 |
| 12:41 PM | $166.47 | Up $0.12 | $166.47 | $166.31 | 2,000 |
| 12:40 PM | $166.35 | Down $ -0.05 | $166.35 | $166.35 | 100 |
| 12:39 PM | $166.40 | Up $0.03 | $166.47 | $166.34 | 2,500 |
| 12:38 PM | $166.37 | Down $ -0.10 | $166.43 | $166.37 | 300 |
| 12:37 PM | $166.47 | Up $0.31 | $166.47 | $166.39 | 600 |
| 12:36 PM | $166.16 | Down $ -0.10 | $166.16 | $166.16 | 200 |
| 12:35 PM | $166.26 | Up $0.29 | $166.26 | $165.87 | 800 |
| 12:34 PM | $165.97 | Up $0.17 | $166.00 | $165.97 | 200 |
| 12:33 PM | $165.80 | Down $ -0.14 | $165.95 | $165.80 | 900 |
| 12:32 PM | $165.94 | Down $ -0.28 | $166.20 | $165.94 | 3,000 |
| 12:31 PM | $166.22 | Down $ -0.08 | $166.40 | $166.22 | 1,000 |
| 12:30 PM | $166.30 | Up $0.00 | $166.40 | $166.30 | 500 |
| 12:29 PM | $166.30 | Up $0.06 | $166.30 | $166.30 | 200 |
| 12:28 PM | $166.24 | Down $ -0.03 | $166.47 | $166.24 | 800 |
| 12:25 PM | $166.27 | Down $ -0.16 | $166.49 | $166.27 | 1,400 |
| 12:25 PM | $166.27 | Up $0.00 | $166.49 | $166.27 | 0 |
| 12:25 PM | $166.27 | Up $0.00 | $166.49 | $166.27 | 0 |
| 12:24 PM | $166.43 | Up $0.11 | $166.43 | $166.41 | 600 |
| 12:23 PM | $166.32 | Up $0.06 | $166.32 | $166.12 | 1,100 |
| 12:22 PM | $166.26 | Down $ -0.03 | $166.26 | $166.26 | 1,100 |
| 12:21 PM | $166.29 | Up $0.09 | $166.29 | $166.29 | 100 |
| 12:20 PM | $166.20 | Down $ -0.30 | $166.50 | $166.20 | 700 |
| 12:19 PM | $166.50 | Up $0.26 | $166.50 | $166.27 | 500 |
| 12:18 PM | $166.24 | Up $0.22 | $166.24 | $166.24 | 100 |
| 12:17 PM | $166.02 | Down $ -0.13 | $166.16 | $166.00 | 2,500 |
| 12:16 PM | $166.15 | Up $0.09 | $166.15 | $166.06 | 600 |
| 12:15 PM | $166.06 | Down $ -0.04 | $166.12 | $166.06 | 300 |
| 12:14 PM | $166.10 | Down $ -0.16 | $166.26 | $166.10 | 600 |
| 12:13 PM | $166.26 | Down $ -0.17 | $166.39 | $166.26 | 1,400 |
| 12:12 PM | $166.43 | Up $0.07 | $166.43 | $166.25 | 4,300 |
| 12:11 PM | $166.36 | Down $ -0.16 | $166.44 | $166.36 | 1,000 |
| 12:10 PM | $166.52 | Up $0.03 | $166.52 | $166.36 | 1,000 |
| 12:09 PM | $166.49 | Up $0.15 | $166.49 | $166.36 | 400 |
| 12:08 PM | $166.34 | Down $ -0.17 | $166.59 | $166.34 | 4,500 |
| 12:07 PM | $166.51 | Down $ -0.21 | $166.65 | $166.51 | 1,800 |
| 12:06 PM | $166.72 | Up $0.19 | $166.72 | $166.64 | 4,300 |
| 12:05 PM | $166.53 | Down $ -0.23 | $166.73 | $166.53 | 700 |
| 12:04 PM | $166.76 | Up $0.25 | $166.76 | $166.46 | 300 |
| 12:03 PM | $166.51 | Down $ -0.27 | $166.80 | $166.51 | 3,200 |
| 12:02 PM | $166.78 | Up $0.18 | $166.90 | $166.75 | 5,600 |
| 12:01 PM | $166.61 | Up $0.14 | $166.67 | $166.51 | 1,200 |
| 12:00 PM | $166.46 | Down $ -0.01 | $166.47 | $166.31 | 8,400 |
| 11:59 AM | $166.47 | Down $ -0.05 | $166.51 | $166.47 | 600 |
| 11:58 AM | $166.52 | Down $ -0.17 | $166.63 | $166.52 | 1,000 |
| 11:57 AM | $166.69 | Up $0.02 | $166.69 | $166.67 | 500 |
| 11:56 AM | $166.67 | Up $0.23 | $166.80 | $166.58 | 4,200 |
| 11:55 AM | $166.44 | Down $ -0.02 | $166.44 | $166.36 | 1,000 |
| 11:54 AM | $166.46 | Down $ -0.12 | $166.56 | $166.39 | 1,500 |
| 11:53 AM | $166.58 | Down $ -0.03 | $166.58 | $166.50 | 1,100 |
| 11:52 AM | $166.61 | Up $0.00 | $166.62 | $166.51 | 900 |
| 11:51 AM | $166.61 | Down $ -0.19 | $166.66 | $166.61 | 700 |
| 11:50 AM | $166.80 | Up $0.01 | $166.80 | $166.63 | 800 |
| 11:49 AM | $166.79 | Up $0.05 | $166.79 | $166.79 | 200 |
| 11:47 AM | $166.74 | Up $0.00 | $166.76 | $166.61 | 3,200 |
| 11:47 AM | $166.74 | Up $0.00 | $166.76 | $166.61 | 0 |
| 11:46 AM | $166.74 | Down $ -0.09 | $166.90 | $166.74 | 1,800 |
| 11:45 AM | $166.83 | Up $0.30 | $166.89 | $166.58 | 6,600 |
| 11:44 AM | $166.53 | Up $0.07 | $166.55 | $166.48 | 1,400 |
| 11:43 AM | $166.46 | Up $0.08 | $166.46 | $166.46 | 400 |
| 11:42 AM | $166.38 | Down $ -0.10 | $166.49 | $166.38 | 1,500 |
| 11:40 AM | $166.48 | Down $ -0.02 | $166.52 | $166.34 | 1,200 |
| 11:40 AM | $166.48 | Up $0.00 | $166.52 | $166.34 | 0 |
| 11:39 AM | $166.50 | Up $0.17 | $166.50 | $166.41 | 200 |
| 11:38 AM | $166.33 | Up $0.13 | $166.33 | $166.16 | 500 |
| 11:37 AM | $166.20 | Down $ -0.47 | $166.69 | $166.20 | 4,400 |
| 11:36 AM | $166.67 | Up $0.11 | $166.67 | $166.63 | 600 |
| 11:35 AM | $166.56 | Up $0.16 | $166.56 | $166.36 | 900 |
| 11:34 AM | $166.40 | Up $0.19 | $166.40 | $166.29 | 1,500 |
| 11:33 AM | $166.21 | Up $0.18 | $166.21 | $166.04 | 300 |
| 11:32 AM | $166.03 | Down $ -0.21 | $166.27 | $166.03 | 13,100 |
| 11:31 AM | $166.24 | Up $0.44 | $166.24 | $165.94 | 500 |
| 11:30 AM | $165.80 | Down $ -0.12 | $165.88 | $165.80 | 700 |
| 11:29 AM | $165.92 | Down $ -0.26 | $166.18 | $165.86 | 16,100 |
| 11:28 AM | $166.18 | Up $0.18 | $166.18 | $166.18 | 100 |
| 11:27 AM | $166.00 | Down $ -0.14 | $166.20 | $166.00 | 1,200 |
| 11:26 AM | $166.14 | Down $ -0.13 | $166.28 | $166.14 | 600 |
| 11:25 AM | $166.27 | Down $ -0.08 | $166.27 | $166.16 | 400 |
| 11:24 AM | $166.35 | Down $ -0.38 | $166.66 | $166.35 | 3,100 |
| 11:23 AM | $166.73 | Up $0.08 | $166.85 | $166.68 | 1,900 |
| 11:22 AM | $166.65 | Up $0.08 | $166.69 | $166.46 | 400 |
| 11:21 AM | $166.57 | Down $ -0.12 | $166.71 | $166.57 | 2,100 |
| 11:20 AM | $166.69 | Up $0.36 | $166.69 | $166.55 | 500 |
| 11:19 AM | $166.33 | Up $0.10 | $166.35 | $166.33 | 600 |
| 11:18 AM | $166.23 | Down $ -0.07 | $166.42 | $166.23 | 2,000 |
| 11:17 AM | $166.30 | Up $0.28 | $166.30 | $166.15 | 400 |
| 11:16 AM | $166.02 | Down $ -0.21 | $166.24 | $166.00 | 2,400 |
| 11:15 AM | $166.23 | Down $ -0.24 | $166.32 | $166.12 | 800 |
| 11:14 AM | $166.47 | Down $ -0.18 | $166.75 | $166.47 | 2,600 |
| 11:13 AM | $166.65 | Down $ -0.06 | $166.85 | $166.65 | 200 |
| 11:12 AM | $166.71 | Up $0.24 | $166.71 | $166.47 | 400 |
| 11:11 AM | $166.47 | Up $0.20 | $166.68 | $166.47 | 400 |
| 11:10 AM | $166.27 | Down $ -0.31 | $166.55 | $166.27 | 1,100 |
| 11:09 AM | $166.58 | Down $ -0.12 | $166.71 | $166.58 | 1,700 |
| 11:08 AM | $166.70 | Up $0.28 | $166.86 | $166.70 | 1,500 |
| 11:07 AM | $166.42 | Up $0.12 | $166.42 | $166.42 | 100 |
| 11:06 AM | $166.30 | Down $ -0.06 | $166.66 | $166.29 | 22,500 |
| 11:05 AM | $166.36 | Up $0.41 | $166.36 | $165.94 | 3,900 |
| 11:04 AM | $165.95 | Down $ -0.31 | $166.26 | $165.78 | 4,600 |
| 11:03 AM | $166.26 | Down $ -0.14 | $166.48 | $166.24 | 2,400 |
| 11:02 AM | $166.40 | Up $0.17 | $166.50 | $166.32 | 6,700 |
| 11:01 AM | $166.23 | Up $0.37 | $166.29 | $166.07 | 500 |
| 11:00 AM | $165.86 | Down $ -0.30 | $166.16 | $165.86 | 3,200 |
| 10:59 AM | $166.16 | Down $ -0.15 | $166.23 | $166.10 | 300 |
| 10:58 AM | $166.31 | Down $ -0.07 | $166.42 | $166.29 | 2,500 |
| 10:57 AM | $166.38 | Up $0.22 | $166.38 | $166.25 | 1,100 |
| 10:56 AM | $166.16 | Up $0.16 | $166.50 | $165.97 | 7,700 |
| 10:55 AM | $166.00 | Down $ -0.28 | $166.26 | $166.00 | 8,300 |
| 10:54 AM | $166.28 | Down $ -0.15 | $166.70 | $166.27 | 10,200 |
| 10:53 AM | $166.43 | Up $0.25 | $166.50 | $166.20 | 4,200 |
| 10:52 AM | $166.18 | Up $0.12 | $166.22 | $166.06 | 8,700 |
| 10:51 AM | $166.06 | Up $0.06 | $166.06 | $165.72 | 1,800 |
| 10:50 AM | $166.00 | Down $ -0.02 | $166.00 | $165.93 | 300 |
| 10:49 AM | $166.02 | Up $0.27 | $166.02 | $165.80 | 2,000 |
| 10:48 AM | $165.75 | Up $0.22 | $165.75 | $165.39 | 600 |
| 10:47 AM | $165.53 | Up $0.13 | $165.54 | $165.40 | 2,200 |
| 10:46 AM | $165.40 | Down $ -0.07 | $165.75 | $165.39 | 3,300 |
| 10:45 AM | $165.47 | Down $ -0.18 | $165.67 | $165.44 | 700 |
| 10:44 AM | $165.65 | Down $ -0.10 | $165.69 | $165.50 | 5,400 |
| 10:43 AM | $165.75 | Up $0.19 | $165.86 | $165.47 | 3,400 |
| 10:42 AM | $165.56 | Up $0.28 | $165.72 | $165.50 | 2,300 |
| 10:41 AM | $165.28 | Down $ -0.19 | $165.50 | $165.19 | 1,400 |
| 10:40 AM | $165.47 | Up $0.10 | $165.51 | $165.24 | 2,100 |
| 10:39 AM | $165.37 | Up $0.24 | $165.86 | $164.94 | 4,600 |
| 10:38 AM | $165.13 | Up $0.31 | $165.13 | $164.98 | 2,700 |
| 10:37 AM | $164.82 | Down $ -0.08 | $164.99 | $164.51 | 1,800 |
| 10:36 AM | $164.90 | Down $ -0.19 | $164.90 | $164.90 | 100 |
| 10:35 AM | $165.09 | Down $ -0.31 | $165.29 | $164.87 | 6,400 |
| 10:34 AM | $165.41 | Down $ -0.03 | $165.46 | $165.30 | 800 |
| 10:33 AM | $165.43 | Down $ -0.55 | $165.76 | $165.34 | 14,400 |
| 10:32 AM | $165.98 | Down $ -0.20 | $166.20 | $165.98 | 300 |
| 10:31 AM | $166.18 | Down $ -0.07 | $166.23 | $166.10 | 600 |
| 10:30 AM | $166.25 | Up $0.33 | $166.40 | $166.20 | 2,800 |
| 10:29 AM | $165.92 | Down $ -0.08 | $166.00 | $165.92 | 600 |
| 10:28 AM | $166.00 | Up $0.08 | $166.25 | $165.90 | 3,000 |
| 10:27 AM | $165.92 | Up $0.17 | $165.94 | $165.73 | 800 |
| 10:26 AM | $165.75 | Down $ -0.02 | $165.91 | $165.45 | 1,700 |
| 10:24 AM | $165.77 | Up $0.08 | $166.02 | $165.60 | 1,200 |
| 10:24 AM | $165.77 | Up $0.00 | $166.02 | $165.60 | 0 |
| 10:23 AM | $165.69 | Down $ -0.79 | $166.31 | $165.69 | 1,800 |
| 10:22 AM | $166.48 | Up $0.86 | $166.48 | $165.95 | 3,700 |
| 10:21 AM | $165.62 | Down $ -0.03 | $165.62 | $165.00 | 1,900 |
| 10:20 AM | $165.65 | Down $ -0.17 | $165.92 | $165.40 | 1,900 |
| 10:19 AM | $165.82 | Down $ -0.08 | $166.00 | $165.61 | 2,300 |
| 10:18 AM | $165.90 | Up $0.20 | $165.99 | $165.70 | 6,100 |
| 10:17 AM | $165.70 | Up $0.05 | $166.00 | $165.58 | 4,800 |
| 10:16 AM | $165.65 | Down $ -0.13 | $165.94 | $165.57 | 2,200 |
| 10:15 AM | $165.78 | Up $0.26 | $165.78 | $165.52 | 3,300 |
| 10:14 AM | $165.52 | Up $0.30 | $165.52 | $165.12 | 12,400 |
| 10:13 AM | $165.22 | Up $0.13 | $165.22 | $164.88 | 4,300 |
| 10:12 AM | $165.09 | Up $0.09 | $165.35 | $165.09 | 2,900 |
| 10:11 AM | $165.00 | Down $ -0.09 | $165.30 | $165.00 | 1,200 |
| 10:10 AM | $165.09 | Up $0.14 | $165.25 | $164.78 | 3,400 |
| 10:09 AM | $164.95 | Down $ -0.03 | $164.95 | $164.50 | 1,200 |
| 10:08 AM | $164.98 | Up $0.31 | $165.06 | $164.77 | 3,200 |
| 10:07 AM | $164.67 | Up $0.30 | $165.00 | $164.59 | 4,900 |
| 10:06 AM | $164.37 | Down $ -0.33 | $164.71 | $164.37 | 4,400 |
| 10:05 AM | $164.70 | Up $0.18 | $164.74 | $164.52 | 800 |
| 10:04 AM | $164.52 | Up $0.11 | $165.08 | $164.52 | 2,800 |
| 10:03 AM | $164.41 | Down $ -0.32 | $164.82 | $164.41 | 3,600 |
| 10:02 AM | $164.73 | Down $ -0.57 | $165.16 | $164.53 | 2,000 |
| 10:01 AM | $165.30 | Up $1.26 | $165.35 | $163.98 | 7,100 |
| 10:00 AM | $164.04 | Up $0.18 | $164.06 | $163.50 | 8,100 |
| 09:59 AM | $163.86 | Up $0.07 | $163.86 | $163.61 | 3,600 |
| 09:58 AM | $163.79 | Up $1.22 | $163.79 | $162.53 | 1,800 |
| 09:57 AM | $162.57 | Up $0.19 | $162.92 | $162.34 | 1,500 |
| 09:56 AM | $162.38 | Up $0.18 | $162.38 | $162.00 | 2,900 |
| 09:55 AM | $162.20 | Up $0.19 | $162.20 | $161.86 | 1,400 |
| 09:54 AM | $162.01 | Down $ -0.26 | $162.21 | $161.50 | 10,500 |
| 09:53 AM | $162.27 | Up $0.27 | $162.46 | $162.00 | 2,900 |
| 09:52 AM | $162.00 | Down $ -0.05 | $162.03 | $161.50 | 7,900 |
| 09:51 AM | $162.05 | Down $ -0.23 | $162.35 | $162.00 | 5,400 |
| 09:50 AM | $162.28 | Up $0.30 | $162.54 | $162.15 | 6,200 |
| 09:49 AM | $161.98 | Down $ -0.53 | $162.71 | $161.79 | 5,300 |
| 09:48 AM | $162.51 | Down $ -0.23 | $162.94 | $162.22 | 6,900 |
| 09:47 AM | $162.74 | Down $ -1.02 | $163.88 | $162.74 | 9,500 |
| 09:46 AM | $163.76 | Down $ -0.53 | $164.52 | $163.76 | 8,000 |
| 09:45 AM | $164.29 | Down $ -0.75 | $165.31 | $164.22 | 9,700 |
| 09:44 AM | $165.04 | Up $0.13 | $165.16 | $164.92 | 4,700 |
| 09:43 AM | $164.91 | Down $ -0.85 | $165.99 | $164.91 | 14,200 |
| 09:42 AM | $165.76 | Down $ -0.31 | $166.30 | $165.21 | 11,300 |
| 09:41 AM | $166.07 | Up $0.00 | $166.23 | $165.90 | 5,000 |
| 09:40 AM | $166.07 | Down $ -0.11 | $166.15 | $165.78 | 5,700 |
| 09:39 AM | $166.18 | Down $ -0.22 | $166.75 | $166.18 | 4,300 |
| 09:38 AM | $166.40 | Up $0.26 | $166.54 | $166.35 | 1,100 |
| 09:37 AM | $166.14 | Down $ -0.40 | $166.94 | $166.14 | 2,800 |
| 09:36 AM | $166.54 | Up $1.39 | $166.55 | $165.39 | 4,400 |
| 09:35 AM | $165.15 | Down $ -0.27 | $165.83 | $164.95 | 25,300 |
| 09:34 AM | $165.42 | Down $ -1.32 | $166.73 | $165.42 | 9,000 |
| 09:33 AM | $166.74 | Down $ -0.41 | $167.10 | $166.50 | 9,200 |
| 09:32 AM | $167.15 | Up $0.15 | $167.15 | $166.72 | 5,200 |
| 09:31 AM | $167.00 | Down $ -0.28 | $167.13 | $166.43 | 3,000 |
| 09:30 AM | $167.28 | Up $2.22 | $167.98 | $166.68 | 22,300 |
| Previous close | $165.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/04/2026 | $164.70 | $166.47 | $166.90 | $163.40 | 808,700 |
| 31/03/2026 | $165.06 | $159.13 | $166.09 | $159.13 | 1,739,300 |
| 30/03/2026 | $155.78 | $159.15 | $159.21 | $154.11 | 1,085,700 |
| 27/03/2026 | $155.42 | $155.99 | $156.19 | $153.00 | 1,109,100 |
| 26/03/2026 | $159.95 | $164.97 | $165.19 | $159.59 | 680,700 |
| 25/03/2026 | $163.72 | $160.91 | $163.76 | $160.24 | 1,194,100 |
| 24/03/2026 | $159.84 | $159.15 | $163.33 | $157.75 | 1,312,000 |
| 23/03/2026 | $166.18 | $164.52 | $167.48 | $162.98 | 1,258,600 |
| 20/03/2026 | $160.64 | $163.03 | $164.95 | $158.47 | 3,413,200 |
| 19/03/2026 | $168.26 | $167.94 | $169.88 | $166.86 | 622,700 |
| 18/03/2026 | $170.06 | $172.74 | $172.74 | $169.65 | 779,400 |
| 17/03/2026 | $175.14 | $176.96 | $177.91 | $174.48 | 633,200 |
| 16/03/2026 | $173.21 | $174.18 | $174.60 | $171.98 | 691,500 |
| 13/03/2026 | $168.83 | $168.62 | $169.57 | $166.50 | 799,600 |
| 12/03/2026 | $171.94 | $173.17 | $173.65 | $171.35 | 1,285,500 |
| 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 |
Graphs are not available, please refer to the detailed table