Find a quote
SHOPIFY INC
152.97 Up 1.39 (0.91 %)
Delayed : 2026/06/22 17:40:00
- Previous close $151.58
- Opening $150.51
- Today High $158.00
- Today Low $150.27
- Price Bid $152.80
- Price Ask $152.80
- 52 Weeks High $253.10
- 52 Weeks Low $129.01
- Size Bid 5
- Size Ask 3
- Volume 1,593,988
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $152.97 | Up $0.00 | $152.97 | $152.97 | 409,300 |
| 03:59 PM | $152.97 | Up $0.00 | $153.00 | $152.82 | 20,000 |
| 03:58 PM | $152.97 | Up $0.09 | $152.97 | $152.83 | 10,300 |
| 03:57 PM | $152.88 | Down $ -0.25 | $153.24 | $152.79 | 15,200 |
| 03:56 PM | $153.13 | Down $ -0.11 | $153.24 | $153.11 | 5,200 |
| 03:55 PM | $153.24 | Up $0.06 | $153.43 | $153.00 | 10,800 |
| 03:54 PM | $153.18 | Down $ -0.03 | $153.19 | $152.97 | 8,300 |
| 03:53 PM | $153.21 | Down $ -0.33 | $153.59 | $153.19 | 8,600 |
| 03:52 PM | $153.54 | Down $ -0.01 | $153.60 | $153.45 | 8,700 |
| 03:51 PM | $153.55 | Up $0.10 | $153.55 | $153.33 | 8,800 |
| 03:50 PM | $153.45 | Up $0.18 | $153.45 | $153.08 | 7,700 |
| 03:49 PM | $153.27 | Down $ -0.10 | $153.43 | $153.27 | 3,800 |
| 03:48 PM | $153.37 | Up $0.15 | $153.39 | $153.26 | 4,400 |
| 03:47 PM | $153.22 | Down $ -0.01 | $153.28 | $153.14 | 2,300 |
| 03:46 PM | $153.23 | Up $0.18 | $153.26 | $153.12 | 2,300 |
| 03:45 PM | $153.05 | Down $ -0.13 | $153.30 | $153.05 | 3,800 |
| 03:44 PM | $153.18 | Up $0.13 | $153.18 | $153.05 | 1,600 |
| 03:43 PM | $153.05 | Up $0.04 | $153.17 | $152.91 | 5,700 |
| 03:42 PM | $153.01 | Up $0.01 | $153.01 | $152.93 | 2,600 |
| 03:41 PM | $153.00 | Down $ -0.08 | $153.01 | $152.99 | 400 |
| 03:40 PM | $153.08 | Up $0.02 | $153.20 | $152.97 | 3,800 |
| 03:39 PM | $153.06 | Up $0.12 | $153.06 | $152.92 | 1,500 |
| 03:38 PM | $152.94 | Down $ -0.18 | $153.03 | $152.87 | 1,800 |
| 03:36 PM | $153.12 | Down $ -0.03 | $153.14 | $152.99 | 3,200 |
| 03:36 PM | $153.12 | Up $0.00 | $153.14 | $152.99 | 0 |
| 03:35 PM | $153.15 | Up $0.07 | $153.15 | $153.04 | 2,100 |
| 03:34 PM | $153.08 | Down $ -0.11 | $153.08 | $153.08 | 400 |
| 03:33 PM | $153.19 | Up $0.30 | $153.19 | $152.90 | 2,400 |
| 03:32 PM | $152.89 | Up $0.07 | $152.91 | $152.84 | 1,600 |
| 03:31 PM | $152.82 | Down $ -0.04 | $152.82 | $152.82 | 100 |
| 03:30 PM | $152.86 | Down $ -0.21 | $153.14 | $152.86 | 7,600 |
| 03:29 PM | $153.07 | Up $0.00 | $153.24 | $153.07 | 2,500 |
| 03:28 PM | $153.07 | Up $0.37 | $153.07 | $152.73 | 7,300 |
| 03:27 PM | $152.70 | Up $0.20 | $152.70 | $152.49 | 7,600 |
| 03:26 PM | $152.50 | Up $0.01 | $152.52 | $152.42 | 1,900 |
| 03:25 PM | $152.49 | Down $ -0.06 | $152.50 | $152.49 | 500 |
| 03:24 PM | $152.55 | Up $0.04 | $152.55 | $152.50 | 900 |
| 03:23 PM | $152.51 | Up $0.17 | $152.51 | $152.34 | 2,900 |
| 03:22 PM | $152.34 | Up $0.00 | $152.34 | $152.27 | 2,100 |
| 03:21 PM | $152.34 | Down $ -0.10 | $152.40 | $152.34 | 500 |
| 03:20 PM | $152.44 | Down $ -0.11 | $152.52 | $152.44 | 2,600 |
| 03:19 PM | $152.55 | Down $ -0.04 | $152.65 | $152.55 | 1,000 |
| 03:18 PM | $152.59 | Down $ -0.07 | $152.69 | $152.59 | 1,300 |
| 03:17 PM | $152.66 | Up $0.09 | $152.66 | $152.41 | 3,600 |
| 03:16 PM | $152.57 | Up $0.17 | $152.58 | $152.47 | 1,800 |
| 03:15 PM | $152.40 | Down $ -0.03 | $152.43 | $152.40 | 1,100 |
| 03:14 PM | $152.43 | Up $0.05 | $152.44 | $152.42 | 1,100 |
| 03:13 PM | $152.39 | Down $ -0.11 | $152.45 | $152.36 | 1,700 |
| 03:12 PM | $152.49 | Up $0.21 | $152.50 | $152.30 | 3,200 |
| 03:11 PM | $152.28 | Up $0.11 | $152.28 | $152.21 | 2,100 |
| 03:10 PM | $152.17 | Down $ -0.05 | $152.19 | $152.16 | 800 |
| 03:09 PM | $152.22 | Up $0.07 | $152.27 | $152.19 | 4,000 |
| 03:08 PM | $152.15 | Up $0.04 | $152.15 | $152.08 | 1,300 |
| 03:07 PM | $152.11 | Down $ -0.10 | $152.15 | $152.11 | 400 |
| 03:06 PM | $152.21 | Up $0.09 | $152.25 | $152.15 | 700 |
| 03:05 PM | $152.12 | Down $ -0.12 | $152.24 | $152.12 | 1,500 |
| 03:04 PM | $152.24 | Up $0.14 | $152.33 | $152.10 | 2,900 |
| 03:03 PM | $152.10 | Up $0.15 | $152.16 | $151.98 | 3,000 |
| 03:02 PM | $151.95 | Up $0.36 | $151.98 | $151.68 | 500 |
| 03:01 PM | $151.59 | Up $0.10 | $151.59 | $151.40 | 1,200 |
| 03:00 PM | $151.49 | Down $ -0.21 | $151.62 | $151.42 | 2,000 |
| 02:59 PM | $151.70 | Down $ -0.01 | $151.78 | $151.70 | 1,800 |
| 02:58 PM | $151.71 | Up $0.01 | $151.74 | $151.66 | 2,200 |
| 02:57 PM | $151.70 | Down $ -0.14 | $151.78 | $151.70 | 1,200 |
| 02:56 PM | $151.84 | Up $0.01 | $151.88 | $151.71 | 2,300 |
| 02:55 PM | $151.83 | Down $ -0.13 | $151.95 | $151.83 | 700 |
| 02:54 PM | $151.96 | Up $0.10 | $151.96 | $151.90 | 800 |
| 02:53 PM | $151.86 | Down $ -0.14 | $152.07 | $151.86 | 800 |
| 02:52 PM | $152.00 | Down $ -0.27 | $152.31 | $152.00 | 3,200 |
| 02:51 PM | $152.27 | Down $ -0.19 | $152.39 | $152.27 | 400 |
| 02:50 PM | $152.46 | Up $0.11 | $152.50 | $152.39 | 900 |
| 02:49 PM | $152.35 | Up $0.07 | $152.35 | $152.25 | 1,300 |
| 02:48 PM | $152.28 | Down $ -0.10 | $152.30 | $152.24 | 3,800 |
| 02:47 PM | $152.38 | Down $ -0.04 | $152.47 | $152.38 | 1,800 |
| 02:46 PM | $152.42 | Down $ -0.08 | $152.44 | $152.34 | 1,400 |
| 02:45 PM | $152.50 | Down $ -0.13 | $152.57 | $152.50 | 200 |
| 02:44 PM | $152.63 | Down $ -0.13 | $152.65 | $152.63 | 2,800 |
| 02:43 PM | $152.75 | Up $0.11 | $152.75 | $152.72 | 500 |
| 02:42 PM | $152.64 | Down $ -0.09 | $152.75 | $152.64 | 300 |
| 02:41 PM | $152.73 | Down $ -0.01 | $152.73 | $152.73 | 100 |
| 02:40 PM | $152.74 | Up $0.20 | $152.74 | $152.60 | 1,100 |
| 02:39 PM | $152.54 | Down $ -0.06 | $152.56 | $152.54 | 400 |
| 02:38 PM | $152.60 | Down $ -0.21 | $152.88 | $152.59 | 2,600 |
| 02:37 PM | $152.81 | Down $ -0.09 | $152.81 | $152.81 | 200 |
| 02:36 PM | $152.90 | Down $ -0.06 | $153.00 | $152.90 | 1,200 |
| 02:35 PM | $152.96 | Up $0.00 | $153.00 | $152.96 | 200 |
| 02:34 PM | $152.96 | Up $0.12 | $152.96 | $152.89 | 500 |
| 02:33 PM | $152.84 | Down $ -0.03 | $152.90 | $152.84 | 300 |
| 02:32 PM | $152.87 | Down $ -0.24 | $153.13 | $152.87 | 2,400 |
| 02:31 PM | $153.11 | Up $0.20 | $153.11 | $152.95 | 1,200 |
| 02:30 PM | $152.91 | Up $0.07 | $152.91 | $152.83 | 1,300 |
| 02:29 PM | $152.84 | Up $0.01 | $152.84 | $152.77 | 1,200 |
| 02:28 PM | $152.83 | Down $ -0.02 | $152.83 | $152.83 | 100 |
| 02:27 PM | $152.85 | Up $0.01 | $152.85 | $152.85 | 200 |
| 02:26 PM | $152.84 | Down $ -0.10 | $152.95 | $152.84 | 600 |
| 02:24 PM | $152.94 | Down $ -0.09 | $153.02 | $152.94 | 2,200 |
| 02:24 PM | $152.94 | Up $0.00 | $153.02 | $152.94 | 0 |
| 02:23 PM | $153.03 | Up $0.09 | $153.10 | $152.86 | 4,500 |
| 02:22 PM | $152.94 | Down $ -0.03 | $152.97 | $152.82 | 1,100 |
| 02:21 PM | $152.97 | Up $0.21 | $152.97 | $152.80 | 4,100 |
| 02:20 PM | $152.76 | Up $0.01 | $152.84 | $152.76 | 600 |
| 02:19 PM | $152.75 | Up $0.17 | $152.75 | $152.67 | 600 |
| 02:18 PM | $152.58 | Up $0.03 | $152.58 | $152.55 | 1,700 |
| 02:17 PM | $152.55 | Up $0.01 | $152.62 | $152.50 | 1,900 |
| 02:16 PM | $152.54 | Down $ -0.07 | $152.62 | $152.54 | 200 |
| 02:14 PM | $152.61 | Up $0.01 | $152.73 | $152.61 | 2,600 |
| 02:14 PM | $152.61 | Up $0.00 | $152.73 | $152.61 | 0 |
| 02:13 PM | $152.60 | Up $0.05 | $152.60 | $152.57 | 1,000 |
| 02:12 PM | $152.55 | Up $0.06 | $152.55 | $152.45 | 1,300 |
| 02:11 PM | $152.49 | Down $ -0.02 | $152.49 | $152.49 | 100 |
| 02:10 PM | $152.51 | Down $ -0.01 | $152.60 | $152.39 | 2,200 |
| 02:09 PM | $152.52 | Down $ -0.05 | $152.58 | $152.43 | 800 |
| 02:08 PM | $152.57 | Up $0.02 | $152.57 | $152.55 | 1,200 |
| 02:07 PM | $152.55 | Down $ -0.04 | $152.55 | $152.55 | 700 |
| 02:06 PM | $152.59 | Up $0.14 | $152.59 | $152.39 | 1,000 |
| 02:05 PM | $152.45 | Down $ -0.28 | $152.72 | $152.45 | 3,700 |
| 02:03 PM | $152.73 | Up $0.11 | $152.73 | $152.72 | 300 |
| 02:03 PM | $152.73 | Up $0.00 | $152.73 | $152.72 | 0 |
| 02:02 PM | $152.62 | Up $0.09 | $152.62 | $152.51 | 1,400 |
| 02:01 PM | $152.53 | Down $ -0.26 | $152.80 | $152.53 | 1,200 |
| 02:00 PM | $152.79 | Up $0.09 | $152.79 | $152.74 | 300 |
| 01:59 PM | $152.70 | Down $ -0.15 | $152.73 | $152.70 | 200 |
| 01:58 PM | $152.85 | Down $ -0.02 | $152.97 | $152.78 | 2,100 |
| 01:57 PM | $152.87 | Up $0.03 | $152.92 | $152.82 | 1,300 |
| 01:56 PM | $152.84 | Down $ -0.02 | $152.87 | $152.84 | 500 |
| 01:55 PM | $152.86 | Up $0.09 | $152.89 | $152.78 | 1,000 |
| 01:54 PM | $152.77 | Down $ -0.11 | $152.92 | $152.73 | 1,700 |
| 01:53 PM | $152.88 | Up $0.09 | $152.88 | $152.77 | 2,300 |
| 01:52 PM | $152.79 | Up $0.43 | $152.81 | $152.40 | 6,100 |
| 01:51 PM | $152.36 | Up $0.02 | $152.41 | $152.36 | 800 |
| 01:50 PM | $152.34 | Up $0.07 | $152.35 | $152.34 | 300 |
| 01:49 PM | $152.27 | Down $ -0.08 | $152.27 | $152.27 | 300 |
| 01:48 PM | $152.35 | Up $0.16 | $152.35 | $152.24 | 2,000 |
| 01:47 PM | $152.19 | Up $0.01 | $152.19 | $152.19 | 100 |
| 01:46 PM | $152.18 | Up $0.09 | $152.18 | $152.14 | 200 |
| 01:45 PM | $152.09 | Up $0.09 | $152.10 | $152.04 | 1,800 |
| 01:44 PM | $152.00 | Up $0.10 | $152.00 | $151.86 | 4,600 |
| 01:43 PM | $151.90 | Up $0.06 | $151.90 | $151.89 | 400 |
| 01:42 PM | $151.84 | Up $0.12 | $151.88 | $151.78 | 900 |
| 01:41 PM | $151.72 | Down $ -0.09 | $151.83 | $151.72 | 600 |
| 01:40 PM | $151.81 | Down $ -0.04 | $151.81 | $151.79 | 1,300 |
| 01:39 PM | $151.85 | Up $0.03 | $151.85 | $151.84 | 300 |
| 01:38 PM | $151.82 | Up $0.13 | $151.88 | $151.74 | 1,100 |
| 01:37 PM | $151.69 | Up $0.06 | $151.69 | $151.67 | 400 |
| 01:36 PM | $151.63 | Down $ -0.21 | $151.85 | $151.63 | 4,100 |
| 01:35 PM | $151.84 | Down $ -0.10 | $151.90 | $151.82 | 2,600 |
| 01:34 PM | $151.95 | Down $ -0.06 | $151.95 | $151.92 | 200 |
| 01:33 PM | $152.01 | Up $0.03 | $152.02 | $151.90 | 3,900 |
| 01:32 PM | $151.98 | Up $0.12 | $151.98 | $151.89 | 3,900 |
| 01:31 PM | $151.86 | Up $0.03 | $151.90 | $151.77 | 1,200 |
| 01:30 PM | $151.83 | Down $ -0.01 | $151.87 | $151.82 | 2,500 |
| 01:29 PM | $151.84 | Down $ -0.04 | $151.93 | $151.84 | 4,300 |
| 01:28 PM | $151.88 | Up $0.28 | $151.88 | $151.60 | 900 |
| 01:27 PM | $151.60 | Up $0.12 | $151.60 | $151.54 | 400 |
| 01:26 PM | $151.48 | Up $0.05 | $151.52 | $151.41 | 500 |
| 01:25 PM | $151.43 | Down $ -0.11 | $151.57 | $151.43 | 800 |
| 01:24 PM | $151.54 | Down $ -0.08 | $151.58 | $151.54 | 200 |
| 01:23 PM | $151.62 | Up $0.15 | $151.62 | $151.55 | 1,000 |
| 01:22 PM | $151.47 | Up $0.06 | $151.47 | $151.46 | 600 |
| 01:21 PM | $151.41 | Down $ -0.27 | $151.57 | $151.41 | 2,200 |
| 01:20 PM | $151.68 | Up $0.23 | $151.70 | $151.51 | 1,600 |
| 01:19 PM | $151.45 | Down $ -0.02 | $151.45 | $151.45 | 100 |
| 01:18 PM | $151.47 | Up $0.02 | $151.49 | $151.40 | 1,500 |
| 01:17 PM | $151.45 | Down $ -0.05 | $151.46 | $151.45 | 300 |
| 01:16 PM | $151.50 | Down $ -0.02 | $151.52 | $151.48 | 300 |
| 01:15 PM | $151.52 | Up $0.21 | $151.52 | $151.38 | 400 |
| 01:14 PM | $151.31 | Down $ -0.04 | $151.31 | $151.27 | 600 |
| 01:13 PM | $151.35 | Down $ -0.08 | $151.52 | $151.31 | 1,400 |
| 01:12 PM | $151.43 | Up $0.15 | $151.43 | $151.35 | 600 |
| 01:11 PM | $151.28 | Up $0.21 | $151.28 | $151.22 | 600 |
| 01:10 PM | $151.07 | Down $ -0.03 | $151.09 | $151.07 | 700 |
| 01:09 PM | $151.10 | Up $0.11 | $151.10 | $151.04 | 600 |
| 01:08 PM | $150.99 | Up $0.06 | $151.08 | $150.99 | 1,400 |
| 01:07 PM | $150.93 | Down $ -0.07 | $151.07 | $150.90 | 3,800 |
| 01:06 PM | $151.00 | Down $ -0.17 | $151.15 | $150.94 | 5,500 |
| 01:05 PM | $151.17 | Down $ -0.23 | $151.35 | $151.17 | 6,400 |
| 01:04 PM | $151.40 | Down $ -0.11 | $151.52 | $151.39 | 2,500 |
| 01:03 PM | $151.51 | Up $0.03 | $151.52 | $151.44 | 1,500 |
| 01:02 PM | $151.48 | Up $0.05 | $151.58 | $151.48 | 1,100 |
| 01:01 PM | $151.43 | Down $ -0.05 | $151.43 | $151.35 | 1,400 |
| 01:00 PM | $151.48 | Down $ -0.03 | $151.53 | $151.47 | 3,600 |
| 12:59 PM | $151.51 | Up $0.05 | $151.60 | $151.51 | 300 |
| 12:58 PM | $151.46 | Up $0.01 | $151.70 | $151.46 | 1,600 |
| 12:56 PM | $151.45 | Up $0.04 | $151.45 | $151.40 | 200 |
| 12:56 PM | $151.45 | Up $0.00 | $151.45 | $151.40 | 0 |
| 12:55 PM | $151.41 | Down $ -0.12 | $151.59 | $151.41 | 600 |
| 12:54 PM | $151.53 | Up $0.01 | $151.53 | $151.53 | 100 |
| 12:53 PM | $151.52 | Down $ -0.36 | $151.87 | $151.47 | 2,400 |
| 12:52 PM | $151.88 | Down $ -0.12 | $152.00 | $151.88 | 1,300 |
| 12:51 PM | $152.00 | Down $ -0.05 | $152.00 | $152.00 | 100 |
| 12:50 PM | $152.05 | Up $0.01 | $152.05 | $151.94 | 2,900 |
| 12:49 PM | $152.04 | Down $ -0.12 | $152.12 | $151.90 | 4,300 |
| 12:48 PM | $152.16 | Down $ -0.04 | $152.34 | $152.16 | 1,800 |
| 12:47 PM | $152.20 | Up $0.16 | $152.29 | $152.00 | 4,400 |
| 12:46 PM | $152.04 | Up $0.26 | $152.04 | $151.75 | 2,600 |
| 12:45 PM | $151.78 | Up $0.08 | $151.78 | $151.75 | 600 |
| 12:44 PM | $151.70 | Up $0.12 | $151.78 | $151.56 | 800 |
| 12:43 PM | $151.58 | Up $0.09 | $151.58 | $151.49 | 2,300 |
| 12:42 PM | $151.49 | Up $0.05 | $151.49 | $151.47 | 400 |
| 12:41 PM | $151.44 | Up $0.10 | $151.54 | $151.44 | 1,200 |
| 12:40 PM | $151.34 | Up $0.15 | $151.34 | $151.22 | 1,100 |
| 12:39 PM | $151.19 | Up $0.01 | $151.27 | $151.19 | 700 |
| 12:38 PM | $151.18 | Down $ -0.01 | $151.24 | $151.17 | 600 |
| 12:37 PM | $151.19 | Down $ -0.06 | $151.25 | $151.11 | 2,200 |
| 12:36 PM | $151.25 | Up $0.00 | $151.26 | $151.15 | 900 |
| 12:35 PM | $151.25 | Up $0.01 | $151.31 | $151.13 | 600 |
| 12:34 PM | $151.24 | Up $0.13 | $151.24 | $151.07 | 2,500 |
| 12:33 PM | $151.11 | Down $ -0.05 | $151.19 | $151.11 | 1,200 |
| 12:32 PM | $151.16 | Up $0.10 | $151.16 | $150.95 | 2,100 |
| 12:31 PM | $151.06 | Up $0.06 | $151.09 | $151.00 | 2,300 |
| 12:30 PM | $151.00 | Down $ -0.12 | $151.19 | $151.00 | 1,700 |
| 12:29 PM | $151.12 | Up $0.04 | $151.12 | $150.93 | 1,800 |
| 12:28 PM | $151.08 | Up $0.15 | $151.08 | $150.89 | 4,300 |
| 12:27 PM | $150.93 | Up $0.29 | $150.93 | $150.77 | 900 |
| 12:26 PM | $150.64 | Down $ -0.26 | $150.81 | $150.60 | 5,100 |
| 12:25 PM | $150.90 | Down $ -0.09 | $151.04 | $150.88 | 1,200 |
| 12:24 PM | $150.99 | Down $ -0.06 | $151.02 | $150.93 | 7,700 |
| 12:23 PM | $151.05 | Down $ -0.06 | $151.20 | $151.02 | 2,200 |
| 12:22 PM | $151.11 | Down $ -0.33 | $151.42 | $151.11 | 5,000 |
| 12:21 PM | $151.44 | Down $ -0.11 | $151.55 | $151.44 | 2,700 |
| 12:20 PM | $151.55 | Up $0.15 | $151.87 | $151.40 | 4,400 |
| 12:19 PM | $151.40 | Down $ -0.04 | $151.47 | $151.40 | 1,900 |
| 12:18 PM | $151.44 | Down $ -0.44 | $151.81 | $151.44 | 15,800 |
| 12:17 PM | $151.88 | Down $ -0.13 | $152.05 | $151.88 | 5,800 |
| 12:16 PM | $152.01 | Down $ -0.19 | $152.15 | $152.00 | 3,100 |
| 12:15 PM | $152.20 | Down $ -0.12 | $152.32 | $152.20 | 2,300 |
| 12:14 PM | $152.32 | Up $0.16 | $152.32 | $152.27 | 500 |
| 12:13 PM | $152.16 | Down $ -0.01 | $152.16 | $152.10 | 700 |
| 12:12 PM | $152.17 | Up $0.07 | $152.17 | $152.09 | 1,400 |
| 12:11 PM | $152.10 | Down $ -0.20 | $152.28 | $152.10 | 2,700 |
| 12:10 PM | $152.30 | Down $ -0.21 | $152.51 | $152.30 | 4,800 |
| 12:09 PM | $152.51 | Down $ -0.19 | $152.82 | $152.50 | 3,000 |
| 12:08 PM | $152.70 | Down $ -0.02 | $152.72 | $152.70 | 1,200 |
| 12:07 PM | $152.72 | Up $0.05 | $152.74 | $152.63 | 3,100 |
| 12:06 PM | $152.67 | Up $0.01 | $152.67 | $152.55 | 1,000 |
| 12:05 PM | $152.66 | Down $ -0.04 | $152.72 | $152.66 | 3,100 |
| 12:04 PM | $152.70 | Down $ -0.05 | $152.70 | $152.60 | 2,200 |
| 12:03 PM | $152.75 | Down $ -0.07 | $152.75 | $152.69 | 300 |
| 12:02 PM | $152.82 | Down $ -0.04 | $152.85 | $152.66 | 2,800 |
| 12:01 PM | $152.86 | Down $ -0.23 | $153.02 | $152.81 | 36,300 |
| 12:00 PM | $153.09 | Down $ -0.21 | $153.24 | $153.00 | 2,300 |
| 11:59 AM | $153.30 | Down $ -0.09 | $153.44 | $153.29 | 3,000 |
| 11:58 AM | $153.39 | Down $ -0.05 | $153.40 | $153.39 | 200 |
| 11:57 AM | $153.44 | Down $ -0.20 | $153.56 | $153.44 | 500 |
| 11:56 AM | $153.64 | Up $0.15 | $153.64 | $153.53 | 800 |
| 11:55 AM | $153.49 | Up $0.00 | $153.60 | $153.43 | 1,400 |
| 11:54 AM | $153.49 | Down $ -0.09 | $153.49 | $153.49 | 200 |
| 11:53 AM | $153.58 | Up $0.22 | $153.58 | $153.35 | 1,000 |
| 11:52 AM | $153.36 | Down $ -0.17 | $153.52 | $153.36 | 600 |
| 11:51 AM | $153.53 | Up $0.23 | $153.53 | $153.41 | 500 |
| 11:50 AM | $153.30 | Down $ -0.12 | $153.40 | $153.30 | 600 |
| 11:49 AM | $153.42 | Down $ -0.50 | $153.87 | $153.30 | 2,900 |
| 11:48 AM | $153.92 | Down $ -0.08 | $154.20 | $153.92 | 2,700 |
| 11:47 AM | $154.00 | Up $0.39 | $154.00 | $153.57 | 7,000 |
| 11:46 AM | $153.61 | Up $0.11 | $153.67 | $153.52 | 800 |
| 11:45 AM | $153.50 | Up $0.32 | $153.50 | $153.26 | 2,500 |
| 11:43 AM | $153.18 | Down $ -0.37 | $153.50 | $153.14 | 2,000 |
| 11:43 AM | $153.18 | Up $0.00 | $153.50 | $153.14 | 0 |
| 11:42 AM | $153.55 | Up $0.17 | $153.55 | $153.34 | 1,200 |
| 11:41 AM | $153.38 | Up $0.06 | $153.43 | $153.36 | 700 |
| 11:40 AM | $153.32 | Up $0.12 | $153.41 | $153.24 | 1,200 |
| 11:39 AM | $153.20 | Up $0.01 | $153.20 | $153.15 | 800 |
| 11:38 AM | $153.19 | Up $0.01 | $153.22 | $153.09 | 1,200 |
| 11:37 AM | $153.18 | Down $ -0.17 | $153.26 | $152.99 | 6,400 |
| 11:36 AM | $153.35 | Up $0.21 | $153.35 | $153.27 | 500 |
| 11:35 AM | $153.14 | Down $ -0.01 | $153.19 | $153.05 | 3,600 |
| 11:34 AM | $153.15 | Down $ -0.19 | $153.50 | $153.15 | 5,700 |
| 11:33 AM | $153.34 | Up $0.11 | $153.53 | $153.22 | 5,000 |
| 11:32 AM | $153.23 | Up $0.22 | $153.28 | $153.16 | 2,800 |
| 11:31 AM | $153.01 | Up $0.10 | $153.11 | $152.80 | 2,800 |
| 11:30 AM | $152.91 | Down $ -0.15 | $152.99 | $152.88 | 13,700 |
| 11:29 AM | $153.06 | Up $0.11 | $153.09 | $152.92 | 1,100 |
| 11:28 AM | $152.95 | Down $ -0.21 | $153.15 | $152.93 | 1,600 |
| 11:27 AM | $153.16 | Up $0.26 | $153.16 | $153.10 | 400 |
| 11:26 AM | $152.90 | Down $ -0.18 | $153.20 | $152.90 | 2,600 |
| 11:25 AM | $153.08 | Up $0.08 | $153.14 | $152.86 | 7,500 |
| 11:24 AM | $153.00 | Up $0.19 | $153.08 | $152.95 | 6,100 |
| 11:23 AM | $152.81 | Up $0.45 | $152.81 | $152.43 | 1,400 |
| 11:22 AM | $152.36 | Up $0.14 | $152.41 | $152.34 | 500 |
| 11:21 AM | $152.22 | Down $ -0.20 | $152.39 | $152.22 | 4,000 |
| 11:20 AM | $152.42 | Down $ -0.30 | $152.60 | $152.42 | 700 |
| 11:19 AM | $152.72 | Up $0.29 | $152.81 | $152.53 | 3,100 |
| 11:17 AM | $152.43 | Up $0.13 | $152.43 | $152.23 | 1,400 |
| 11:17 AM | $152.43 | Up $0.00 | $152.43 | $152.23 | 0 |
| 11:16 AM | $152.30 | Down $ -0.04 | $152.50 | $152.25 | 3,200 |
| 11:15 AM | $152.34 | Down $ -0.02 | $152.52 | $152.26 | 2,000 |
| 11:14 AM | $152.36 | Down $ -0.19 | $152.57 | $152.32 | 1,700 |
| 11:13 AM | $152.55 | Up $0.17 | $152.55 | $152.35 | 1,200 |
| 11:12 AM | $152.38 | Up $0.08 | $152.39 | $152.28 | 3,400 |
| 11:11 AM | $152.30 | Up $0.42 | $152.30 | $151.84 | 2,500 |
| 11:10 AM | $151.88 | Down $ -0.37 | $152.07 | $151.88 | 3,600 |
| 11:09 AM | $152.25 | Down $ -0.02 | $152.34 | $152.13 | 1,000 |
| 11:08 AM | $152.27 | Up $0.00 | $152.55 | $152.27 | 1,800 |
| 11:07 AM | $152.27 | Up $0.05 | $152.27 | $152.23 | 700 |
| 11:06 AM | $152.22 | Down $ -0.04 | $152.25 | $152.10 | 2,800 |
| 11:05 AM | $152.26 | Down $ -0.33 | $152.50 | $152.20 | 6,300 |
| 11:04 AM | $152.59 | Down $ -0.19 | $152.85 | $152.51 | 7,300 |
| 11:03 AM | $152.78 | Up $0.08 | $152.85 | $152.62 | 3,400 |
| 11:02 AM | $152.70 | Down $ -0.29 | $152.99 | $152.70 | 3,500 |
| 11:01 AM | $152.99 | Up $0.05 | $153.06 | $152.84 | 1,500 |
| 11:00 AM | $152.94 | Up $0.12 | $153.03 | $152.74 | 4,200 |
| 10:59 AM | $152.82 | Up $0.03 | $152.82 | $152.67 | 1,700 |
| 10:58 AM | $152.79 | Up $0.07 | $152.89 | $152.71 | 2,300 |
| 10:57 AM | $152.72 | Up $0.49 | $152.72 | $152.28 | 1,900 |
| 10:56 AM | $152.23 | Down $ -0.06 | $152.24 | $152.15 | 2,700 |
| 10:55 AM | $152.29 | Down $ -0.01 | $152.32 | $152.04 | 2,600 |
| 10:54 AM | $152.30 | Down $ -0.30 | $152.51 | $152.30 | 1,200 |
| 10:53 AM | $152.60 | Down $ -0.06 | $152.72 | $152.40 | 5,700 |
| 10:52 AM | $152.66 | Down $ -0.05 | $152.75 | $152.50 | 2,200 |
| 10:51 AM | $152.71 | Down $ -0.36 | $153.00 | $152.67 | 7,700 |
| 10:50 AM | $153.07 | Down $ -0.12 | $153.32 | $153.07 | 2,000 |
| 10:49 AM | $153.19 | Down $ -0.12 | $153.23 | $153.03 | 1,500 |
| 10:48 AM | $153.31 | Up $0.02 | $153.31 | $153.16 | 1,800 |
| 10:47 AM | $153.29 | Down $ -0.26 | $153.57 | $153.20 | 7,300 |
| 10:46 AM | $153.55 | Up $0.01 | $153.56 | $153.32 | 2,100 |
| 10:45 AM | $153.54 | Up $0.16 | $153.54 | $153.30 | 2,800 |
| 10:44 AM | $153.38 | Down $ -0.26 | $153.50 | $153.38 | 4,500 |
| 10:43 AM | $153.64 | Down $ -0.11 | $153.64 | $153.50 | 5,100 |
| 10:42 AM | $153.75 | Up $0.06 | $153.75 | $153.53 | 2,800 |
| 10:41 AM | $153.69 | Up $0.01 | $153.79 | $153.64 | 1,300 |
| 10:40 AM | $153.68 | Up $0.05 | $153.83 | $153.68 | 900 |
| 10:39 AM | $153.63 | Up $0.21 | $153.86 | $153.27 | 3,300 |
| 10:38 AM | $153.42 | Up $0.11 | $153.42 | $153.35 | 300 |
| 10:37 AM | $153.31 | Down $ -0.19 | $153.50 | $153.28 | 2,100 |
| 10:36 AM | $153.50 | Down $ -0.46 | $153.79 | $153.50 | 5,100 |
| 10:35 AM | $153.96 | Up $0.26 | $153.96 | $153.62 | 1,500 |
| 10:34 AM | $153.70 | Down $ -0.02 | $153.87 | $153.70 | 400 |
| 10:33 AM | $153.72 | Down $ -0.29 | $154.02 | $153.53 | 5,000 |
| 10:32 AM | $154.01 | Up $0.09 | $154.25 | $153.98 | 1,900 |
| 10:31 AM | $153.92 | Up $0.06 | $154.18 | $153.91 | 3,500 |
| 10:30 AM | $153.86 | Down $ -0.06 | $154.15 | $153.86 | 4,400 |
| 10:29 AM | $153.92 | Up $0.24 | $153.92 | $153.60 | 3,000 |
| 10:28 AM | $153.68 | Up $0.15 | $153.74 | $153.66 | 1,800 |
| 10:27 AM | $153.53 | Down $ -0.27 | $153.70 | $153.51 | 2,900 |
| 10:26 AM | $153.80 | Down $ -0.46 | $154.01 | $153.70 | 3,300 |
| 10:25 AM | $154.26 | Down $ -0.14 | $154.67 | $154.26 | 3,200 |
| 10:24 AM | $154.40 | Down $ -0.35 | $154.85 | $154.40 | 4,100 |
| 10:23 AM | $154.75 | Up $0.08 | $154.88 | $154.58 | 3,800 |
| 10:22 AM | $154.67 | Down $ -0.02 | $154.74 | $154.63 | 1,600 |
| 10:21 AM | $154.69 | Down $ -0.01 | $154.80 | $154.67 | 1,100 |
| 10:20 AM | $154.70 | Down $ -0.14 | $155.01 | $154.61 | 1,000 |
| 10:19 AM | $154.84 | Down $ -0.41 | $155.16 | $154.81 | 5,300 |
| 10:18 AM | $155.25 | Up $0.25 | $155.25 | $155.02 | 2,700 |
| 10:17 AM | $155.00 | Down $ -0.39 | $155.34 | $155.00 | 3,200 |
| 10:16 AM | $155.39 | Down $ -0.14 | $155.60 | $155.30 | 4,200 |
| 10:15 AM | $155.53 | Down $ -0.21 | $155.72 | $155.35 | 3,800 |
| 10:14 AM | $155.74 | Down $ -0.41 | $156.04 | $155.72 | 7,700 |
| 10:13 AM | $156.15 | Down $ -0.18 | $156.34 | $156.13 | 1,700 |
| 10:12 AM | $156.33 | Down $ -0.44 | $156.80 | $156.33 | 3,700 |
| 10:11 AM | $156.77 | Up $0.05 | $156.77 | $156.50 | 3,300 |
| 10:10 AM | $156.72 | Up $0.52 | $156.86 | $156.58 | 2,700 |
| 10:09 AM | $156.20 | Down $ -0.30 | $156.49 | $156.01 | 6,200 |
| 10:08 AM | $156.50 | Down $ -0.24 | $156.70 | $156.37 | 4,000 |
| 10:07 AM | $156.74 | Up $0.02 | $156.78 | $156.52 | 3,900 |
| 10:06 AM | $156.72 | Up $0.09 | $156.79 | $156.60 | 3,300 |
| 10:05 AM | $156.63 | Up $0.10 | $156.63 | $156.30 | 3,300 |
| 10:04 AM | $156.53 | Down $ -0.11 | $156.75 | $156.28 | 4,200 |
| 10:03 AM | $156.64 | Down $ -0.27 | $156.99 | $156.61 | 3,500 |
| 10:02 AM | $156.91 | Down $ -0.64 | $157.01 | $156.56 | 2,600 |
| 10:01 AM | $157.55 | Down $ -0.19 | $157.86 | $157.55 | 4,800 |
| 10:00 AM | $157.74 | Up $0.04 | $158.00 | $157.51 | 22,700 |
| 09:59 AM | $157.70 | Up $0.88 | $157.70 | $156.91 | 15,200 |
| 09:58 AM | $156.82 | Up $0.28 | $156.89 | $156.54 | 6,600 |
| 09:57 AM | $156.54 | Up $0.03 | $156.54 | $156.30 | 1,800 |
| 09:56 AM | $156.51 | Down $ -0.02 | $156.55 | $156.31 | 3,200 |
| 09:55 AM | $156.53 | Down $ -0.48 | $156.95 | $156.51 | 2,800 |
| 09:54 AM | $157.01 | Up $0.26 | $157.25 | $156.63 | 10,900 |
| 09:53 AM | $156.75 | Up $0.25 | $156.75 | $156.49 | 1,100 |
| 09:52 AM | $156.50 | Up $0.22 | $156.50 | $156.00 | 4,500 |
| 09:51 AM | $156.28 | Down $ -0.48 | $156.78 | $156.15 | 3,800 |
| 09:50 AM | $156.76 | Up $0.17 | $157.15 | $156.60 | 8,900 |
| 09:49 AM | $156.59 | Up $0.09 | $156.69 | $156.42 | 2,400 |
| 09:48 AM | $156.50 | Down $ -1.01 | $157.72 | $156.50 | 8,900 |
| 09:47 AM | $157.52 | Up $0.30 | $157.52 | $156.70 | 8,900 |
| 09:46 AM | $157.21 | Up $0.33 | $157.25 | $156.68 | 6,500 |
| 09:45 AM | $156.88 | Up $0.78 | $157.05 | $155.96 | 14,400 |
| 09:44 AM | $156.10 | Up $0.43 | $156.24 | $155.67 | 13,000 |
| 09:43 AM | $155.67 | Up $0.97 | $155.67 | $154.72 | 16,100 |
| 09:42 AM | $154.70 | Up $0.23 | $154.77 | $154.40 | 3,900 |
| 09:41 AM | $154.47 | Down $ -0.12 | $154.89 | $154.45 | 1,900 |
| 09:40 AM | $154.59 | Up $0.31 | $154.59 | $154.07 | 4,200 |
| 09:39 AM | $154.28 | Down $ -0.70 | $154.90 | $153.89 | 3,400 |
| 09:38 AM | $154.98 | Down $ -0.02 | $155.40 | $154.67 | 11,000 |
| 09:37 AM | $155.00 | Up $0.70 | $155.10 | $154.08 | 19,100 |
| 09:36 AM | $154.30 | Up $1.35 | $154.30 | $152.97 | 10,800 |
| 09:35 AM | $152.95 | Up $0.95 | $153.25 | $152.20 | 2,800 |
| 09:34 AM | $152.00 | Down $ -0.41 | $153.00 | $151.96 | 4,000 |
| 09:33 AM | $152.41 | Down $ -0.34 | $152.56 | $152.22 | 6,600 |
| 09:32 AM | $152.75 | Up $0.25 | $153.41 | $152.58 | 5,400 |
| 09:31 AM | $152.50 | Up $1.57 | $152.50 | $150.56 | 4,600 |
| 09:30 AM | $150.93 | Down $ -0.65 | $151.58 | $150.27 | 19,200 |
| Previous close | $151.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/06/2026 | $152.97 | $153.24 | $153.60 | $150.60 | 971,900 |
| 19/06/2026 | $151.58 | $151.91 | $153.00 | $151.30 | 1,401,300 |
| 18/06/2026 | $153.74 | $153.00 | $154.95 | $153.00 | 907,000 |
| 17/06/2026 | $152.71 | $158.70 | $159.00 | $152.22 | 1,901,800 |
| 16/06/2026 | $158.49 | $157.30 | $159.73 | $156.90 | 1,314,200 |
| 15/06/2026 | $157.27 | $161.10 | $161.20 | $156.20 | 1,125,400 |
| 12/06/2026 | $151.47 | $151.09 | $152.68 | $149.50 | 1,259,800 |
| 11/06/2026 | $154.22 | $148.94 | $154.34 | $148.71 | 1,364,800 |
| 10/06/2026 | $150.93 | $153.20 | $153.50 | $150.81 | 1,073,200 |
| 09/06/2026 | $154.13 | $151.74 | $154.38 | $149.73 | 859,900 |
| 08/06/2026 | $154.65 | $155.70 | $156.22 | $154.30 | 1,417,200 |
| 05/06/2026 | $152.79 | $153.28 | $153.80 | $151.06 | 963,500 |
| 04/06/2026 | $161.54 | $161.96 | $162.84 | $160.75 | 710,000 |
| 03/06/2026 | $157.08 | $157.73 | $158.38 | $156.31 | 1,288,700 |
| 02/06/2026 | $161.95 | $162.37 | $163.20 | $159.86 | 1,195,900 |
| 01/06/2026 | $171.67 | $170.65 | $172.46 | $169.40 | 1,106,100 |
| 29/05/2026 | $164.41 | $164.11 | $165.16 | $162.41 | 4,415,200 |
| 28/05/2026 | $158.41 | $153.10 | $158.79 | $152.20 | 2,516,400 |
| 27/05/2026 | $147.47 | $149.10 | $149.98 | $147.20 | 906,600 |
| 26/05/2026 | $144.89 | $144.21 | $145.06 | $143.20 | 723,400 |
| 25/05/2026 | $144.88 | $144.84 | $144.95 | $143.80 | 239,900 |
| 22/05/2026 | $142.50 | $145.21 | $146.10 | $142.25 | 988,200 |
| 21/05/2026 | $144.51 | $143.65 | $146.60 | $142.40 | 1,413,800 |
| 20/05/2026 | $144.32 | $143.30 | $144.49 | $142.30 | 1,387,000 |
| 19/05/2026 | $139.01 | $139.04 | $141.40 | $138.51 | 1,571,400 |
| 15/05/2026 | $137.94 | $137.46 | $139.33 | $137.08 | 1,014,400 |
| 14/05/2026 | $133.69 | $132.14 | $134.42 | $131.11 | 1,331,800 |
| 13/05/2026 | $130.71 | $132.74 | $133.30 | $129.64 | 2,378,500 |
| 12/05/2026 | $136.87 | $138.84 | $138.84 | $135.15 | 1,769,800 |
| 11/05/2026 | $140.28 | $143.42 | $143.55 | $140.09 | 2,161,500 |
Graphs are not available, please refer to the detailed table