Find a quote
SHOPIFY INC
243.83 Up 9.64 (3.95 %)
Delayed : 2026/10/13 07:35:14
- Previous close $234.19
- Opening $237.00
- Today High $244.00
- Today Low $236.76
- Price Bid $252.00
- Price Ask $252.00
- 52 Weeks High $253.10
- 52 Weeks Low $129.01
- Size Bid 289
- Size Ask 272
- Volume 2,252,013
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $243.83 | Up $0.11 | $243.83 | $243.83 | 1,036,600 |
| 03:59 PM | $243.72 | Up $0.08 | $243.77 | $243.60 | 19,300 |
| 03:58 PM | $243.64 | Down $ -0.06 | $243.75 | $243.64 | 10,800 |
| 03:57 PM | $243.70 | Down $ -0.06 | $243.84 | $243.68 | 11,600 |
| 03:56 PM | $243.76 | Up $0.01 | $244.00 | $243.75 | 15,000 |
| 03:55 PM | $243.75 | Up $0.10 | $243.88 | $243.60 | 14,300 |
| 03:54 PM | $243.65 | Down $ -0.04 | $243.73 | $243.59 | 5,800 |
| 03:53 PM | $243.69 | Up $0.00 | $243.75 | $243.58 | 5,700 |
| 03:52 PM | $243.69 | Up $0.11 | $243.72 | $243.57 | 2,800 |
| 03:51 PM | $243.58 | Up $0.03 | $243.61 | $243.52 | 2,800 |
| 03:50 PM | $243.55 | Up $0.09 | $243.63 | $243.36 | 9,700 |
| 03:49 PM | $243.46 | Down $ -0.16 | $243.55 | $243.44 | 2,400 |
| 03:48 PM | $243.62 | Down $ -0.02 | $243.67 | $243.52 | 5,000 |
| 03:47 PM | $243.64 | Up $0.00 | $243.70 | $243.57 | 4,100 |
| 03:46 PM | $243.64 | Up $0.01 | $243.66 | $243.62 | 1,900 |
| 03:45 PM | $243.63 | Up $0.55 | $243.63 | $243.16 | 7,300 |
| 03:44 PM | $243.08 | Down $ -0.06 | $243.08 | $242.97 | 1,400 |
| 03:43 PM | $243.14 | Up $0.04 | $243.22 | $242.92 | 4,000 |
| 03:42 PM | $243.10 | Up $0.01 | $243.27 | $243.05 | 1,200 |
| 03:41 PM | $243.09 | Up $0.01 | $243.14 | $243.00 | 3,100 |
| 03:40 PM | $243.08 | Up $0.12 | $243.17 | $243.01 | 1,800 |
| 03:39 PM | $242.96 | Up $0.02 | $243.05 | $242.82 | 2,200 |
| 03:38 PM | $242.94 | Down $ -0.17 | $243.05 | $242.84 | 1,000 |
| 03:37 PM | $243.11 | Up $0.07 | $243.11 | $242.96 | 1,600 |
| 03:36 PM | $243.04 | Down $ -0.30 | $243.35 | $243.04 | 3,200 |
| 03:35 PM | $243.34 | Down $ -0.22 | $243.47 | $243.31 | 2,400 |
| 03:34 PM | $243.56 | Down $ -0.05 | $243.61 | $243.45 | 3,600 |
| 03:33 PM | $243.61 | Down $ -0.05 | $243.87 | $243.59 | 4,500 |
| 03:32 PM | $243.66 | Up $0.15 | $243.66 | $243.51 | 1,900 |
| 03:31 PM | $243.51 | Up $0.02 | $243.57 | $243.46 | 1,700 |
| 03:30 PM | $243.49 | Up $0.23 | $243.49 | $243.27 | 2,800 |
| 03:29 PM | $243.26 | Up $0.01 | $243.53 | $243.18 | 3,300 |
| 03:28 PM | $243.25 | Up $0.01 | $243.42 | $243.17 | 10,900 |
| 03:27 PM | $243.24 | Down $ -0.17 | $243.39 | $243.24 | 2,500 |
| 03:26 PM | $243.41 | Down $ -0.09 | $243.41 | $243.35 | 1,400 |
| 03:25 PM | $243.50 | Up $0.10 | $243.50 | $243.49 | 700 |
| 03:24 PM | $243.40 | Down $ -0.05 | $243.60 | $243.40 | 3,200 |
| 03:23 PM | $243.45 | Up $0.09 | $243.45 | $243.36 | 2,100 |
| 03:22 PM | $243.36 | Up $0.32 | $243.42 | $243.00 | 3,100 |
| 03:21 PM | $243.04 | Up $0.07 | $243.04 | $242.98 | 1,200 |
| 03:20 PM | $242.97 | Up $0.19 | $242.97 | $242.79 | 2,300 |
| 03:19 PM | $242.78 | Down $ -0.14 | $242.87 | $242.78 | 800 |
| 03:18 PM | $242.92 | Down $ -0.05 | $242.98 | $242.86 | 2,100 |
| 03:17 PM | $242.97 | Up $0.17 | $242.97 | $242.88 | 1,600 |
| 03:16 PM | $242.80 | Up $0.15 | $242.94 | $242.64 | 2,100 |
| 03:15 PM | $242.65 | Up $0.06 | $242.70 | $242.62 | 2,100 |
| 03:14 PM | $242.59 | Down $ -0.09 | $242.68 | $242.59 | 1,100 |
| 03:13 PM | $242.68 | Up $0.01 | $242.68 | $242.68 | 100 |
| 03:12 PM | $242.67 | Down $ -0.32 | $242.99 | $242.65 | 2,400 |
| 03:11 PM | $242.99 | Up $0.19 | $242.99 | $242.79 | 2,800 |
| 03:10 PM | $242.80 | Up $0.05 | $242.81 | $242.64 | 2,100 |
| 03:09 PM | $242.75 | Up $0.27 | $242.75 | $242.53 | 3,200 |
| 03:08 PM | $242.48 | Down $ -0.46 | $242.96 | $242.48 | 1,500 |
| 03:07 PM | $242.94 | Up $0.03 | $243.16 | $242.84 | 4,000 |
| 03:06 PM | $242.91 | Down $ -0.09 | $242.93 | $242.91 | 200 |
| 03:05 PM | $243.00 | Up $0.06 | $243.00 | $242.93 | 3,200 |
| 03:04 PM | $242.94 | Up $0.09 | $242.94 | $242.79 | 1,600 |
| 03:03 PM | $242.85 | Down $ -0.25 | $243.05 | $242.85 | 1,200 |
| 03:02 PM | $243.10 | Down $ -0.09 | $243.25 | $243.10 | 1,400 |
| 03:01 PM | $243.19 | Up $0.14 | $243.19 | $243.02 | 1,900 |
| 03:00 PM | $243.05 | Down $ -0.06 | $243.18 | $242.97 | 2,000 |
| 02:59 PM | $243.11 | Up $0.33 | $243.25 | $242.66 | 11,600 |
| 02:58 PM | $242.78 | Up $0.07 | $242.82 | $242.68 | 1,400 |
| 02:57 PM | $242.71 | Up $0.02 | $242.73 | $242.71 | 200 |
| 02:56 PM | $242.69 | Up $0.59 | $242.69 | $242.11 | 7,000 |
| 02:55 PM | $242.10 | Up $0.38 | $242.10 | $241.68 | 2,900 |
| 02:54 PM | $241.72 | Down $ -0.07 | $241.82 | $241.72 | 1,100 |
| 02:53 PM | $241.79 | Down $ -0.08 | $241.88 | $241.79 | 600 |
| 02:52 PM | $241.87 | Down $ -0.04 | $241.88 | $241.84 | 1,000 |
| 02:51 PM | $241.91 | Down $ -0.37 | $242.24 | $241.91 | 1,200 |
| 02:50 PM | $242.28 | Up $0.24 | $242.28 | $242.08 | 5,900 |
| 02:49 PM | $242.04 | Up $0.07 | $242.04 | $241.96 | 900 |
| 02:48 PM | $241.97 | Down $ -0.02 | $241.97 | $241.90 | 500 |
| 02:47 PM | $241.99 | Down $ -0.01 | $242.04 | $241.94 | 900 |
| 02:46 PM | $242.00 | Up $0.20 | $242.02 | $241.72 | 5,600 |
| 02:45 PM | $241.80 | Up $0.03 | $241.90 | $241.80 | 1,400 |
| 02:44 PM | $241.77 | Up $0.14 | $241.77 | $241.64 | 1,000 |
| 02:43 PM | $241.63 | Up $0.18 | $241.63 | $241.52 | 1,400 |
| 02:42 PM | $241.45 | Down $ -0.20 | $241.60 | $241.45 | 2,800 |
| 02:41 PM | $241.65 | Up $0.42 | $241.65 | $241.30 | 4,800 |
| 02:40 PM | $241.23 | Up $0.00 | $241.23 | $241.09 | 700 |
| 02:39 PM | $241.23 | Up $0.19 | $241.27 | $241.02 | 2,300 |
| 02:38 PM | $241.04 | Up $0.28 | $241.04 | $240.66 | 2,300 |
| 02:37 PM | $240.77 | Up $0.11 | $240.77 | $240.65 | 400 |
| 02:36 PM | $240.65 | Down $ -0.03 | $240.65 | $240.42 | 2,000 |
| 02:35 PM | $240.68 | Up $0.24 | $240.68 | $240.46 | 1,100 |
| 02:34 PM | $240.44 | Up $0.39 | $240.44 | $239.70 | 9,500 |
| 02:33 PM | $240.05 | Down $ -0.84 | $240.84 | $239.92 | 8,000 |
| 02:32 PM | $240.89 | Down $ -0.01 | $241.05 | $240.89 | 1,800 |
| 02:31 PM | $240.90 | Up $0.08 | $240.90 | $240.76 | 400 |
| 02:30 PM | $240.82 | Up $0.22 | $240.82 | $240.42 | 3,600 |
| 02:29 PM | $240.60 | Down $ -0.41 | $241.07 | $240.57 | 2,800 |
| 02:28 PM | $241.00 | Down $ -0.10 | $241.09 | $240.99 | 500 |
| 02:27 PM | $241.10 | Down $ -0.15 | $241.10 | $241.01 | 1,300 |
| 02:26 PM | $241.25 | Up $0.15 | $241.25 | $241.16 | 500 |
| 02:25 PM | $241.10 | Up $0.06 | $241.11 | $240.88 | 5,300 |
| 02:24 PM | $241.04 | Down $ -0.43 | $241.50 | $241.04 | 2,700 |
| 02:23 PM | $241.47 | Up $0.04 | $241.49 | $241.45 | 400 |
| 02:22 PM | $241.43 | Up $0.01 | $241.43 | $241.42 | 500 |
| 02:21 PM | $241.42 | Up $0.08 | $241.42 | $241.42 | 300 |
| 02:20 PM | $241.34 | Down $ -0.01 | $241.36 | $241.34 | 2,400 |
| 02:19 PM | $241.35 | Down $ -0.10 | $241.41 | $241.20 | 1,400 |
| 02:18 PM | $241.45 | Up $0.24 | $241.45 | $241.20 | 4,700 |
| 02:17 PM | $241.21 | Down $ -0.07 | $241.21 | $241.21 | 100 |
| 02:16 PM | $241.28 | Up $0.09 | $241.28 | $241.27 | 400 |
| 02:15 PM | $241.19 | Up $0.14 | $241.25 | $241.09 | 2,500 |
| 02:14 PM | $241.05 | Down $ -0.11 | $241.14 | $241.05 | 400 |
| 02:13 PM | $241.16 | Up $0.00 | $241.16 | $241.16 | 400 |
| 02:12 PM | $241.16 | Up $0.18 | $241.16 | $240.92 | 2,400 |
| 02:11 PM | $240.98 | Down $ -0.02 | $241.03 | $240.98 | 200 |
| 02:10 PM | $241.00 | Up $0.12 | $241.02 | $240.94 | 1,500 |
| 02:09 PM | $240.88 | Up $0.05 | $241.00 | $240.82 | 2,300 |
| 02:08 PM | $240.83 | Down $ -0.47 | $241.24 | $240.83 | 2,100 |
| 02:07 PM | $241.30 | Up $0.00 | $241.39 | $241.28 | 800 |
| 02:06 PM | $241.30 | Down $ -0.05 | $241.32 | $241.30 | 300 |
| 02:05 PM | $241.35 | Down $ -0.16 | $241.53 | $241.35 | 1,100 |
| 02:04 PM | $241.51 | Up $0.09 | $241.51 | $241.45 | 600 |
| 02:03 PM | $241.42 | Up $0.29 | $241.42 | $241.14 | 1,600 |
| 02:02 PM | $241.13 | Up $0.03 | $241.13 | $240.96 | 2,200 |
| 02:01 PM | $241.10 | Down $ -0.27 | $241.36 | $241.10 | 2,200 |
| 02:00 PM | $241.37 | Up $0.06 | $241.39 | $241.33 | 900 |
| 01:59 PM | $241.31 | Down $ -0.07 | $241.40 | $241.31 | 1,000 |
| 01:58 PM | $241.38 | Down $ -0.02 | $241.41 | $241.34 | 300 |
| 01:57 PM | $241.40 | Up $0.05 | $241.42 | $241.34 | 500 |
| 01:56 PM | $241.35 | Up $0.02 | $241.36 | $241.35 | 500 |
| 01:55 PM | $241.33 | Up $0.12 | $241.33 | $241.20 | 700 |
| 01:54 PM | $241.21 | Up $0.07 | $241.21 | $241.12 | 800 |
| 01:53 PM | $241.14 | Down $ -0.10 | $241.21 | $241.14 | 500 |
| 01:52 PM | $241.24 | Down $ -0.09 | $241.32 | $241.18 | 1,700 |
| 01:51 PM | $241.33 | Up $0.01 | $241.33 | $241.33 | 100 |
| 01:50 PM | $241.32 | Down $ -0.30 | $241.50 | $241.27 | 1,200 |
| 01:49 PM | $241.62 | Up $0.53 | $241.62 | $241.16 | 3,300 |
| 01:48 PM | $241.09 | Down $ -0.07 | $241.09 | $241.09 | 300 |
| 01:47 PM | $241.16 | Up $0.01 | $241.16 | $241.11 | 500 |
| 01:46 PM | $241.15 | Up $0.05 | $241.15 | $241.07 | 700 |
| 01:45 PM | $241.10 | Down $ -0.06 | $241.15 | $241.10 | 400 |
| 01:44 PM | $241.16 | Up $0.02 | $241.20 | $241.16 | 300 |
| 01:43 PM | $241.14 | Up $0.11 | $241.14 | $241.04 | 1,000 |
| 01:42 PM | $241.03 | Down $ -0.10 | $241.11 | $241.01 | 300 |
| 01:41 PM | $241.13 | Up $0.18 | $241.13 | $241.00 | 1,100 |
| 01:40 PM | $240.95 | Up $0.13 | $240.95 | $240.77 | 600 |
| 01:39 PM | $240.82 | Down $ -0.14 | $241.10 | $240.82 | 1,200 |
| 01:38 PM | $240.96 | Up $0.12 | $240.98 | $240.81 | 1,400 |
| 01:37 PM | $240.84 | Down $ -0.14 | $240.99 | $240.82 | 900 |
| 01:36 PM | $240.98 | Up $0.06 | $241.12 | $240.96 | 1,100 |
| 01:35 PM | $240.92 | Up $0.10 | $240.92 | $240.83 | 400 |
| 01:34 PM | $240.82 | Down $ -0.03 | $240.82 | $240.82 | 100 |
| 01:33 PM | $240.85 | Down $ -0.19 | $241.00 | $240.58 | 4,200 |
| 01:32 PM | $241.04 | Down $ -0.22 | $241.33 | $240.94 | 2,300 |
| 01:31 PM | $241.26 | Up $0.07 | $241.26 | $241.16 | 300 |
| 01:30 PM | $241.18 | Down $ -0.05 | $241.18 | $241.18 | 100 |
| 01:28 PM | $241.23 | Down $ -0.08 | $241.39 | $241.23 | 1,000 |
| 01:28 PM | $241.23 | Up $0.00 | $241.39 | $241.23 | 0 |
| 01:27 PM | $241.31 | Up $0.21 | $241.31 | $241.04 | 1,600 |
| 01:26 PM | $241.10 | Down $ -0.37 | $241.46 | $241.10 | 1,000 |
| 01:25 PM | $241.47 | Down $ -0.19 | $241.60 | $241.47 | 900 |
| 01:24 PM | $241.66 | Down $ -0.19 | $241.78 | $241.66 | 700 |
| 01:23 PM | $241.85 | Up $0.00 | $241.90 | $241.84 | 1,500 |
| 01:22 PM | $241.85 | Up $0.00 | $241.86 | $241.85 | 400 |
| 01:21 PM | $241.85 | Up $0.26 | $241.89 | $241.36 | 7,900 |
| 01:20 PM | $241.59 | Up $0.65 | $241.59 | $240.94 | 7,700 |
| 01:18 PM | $240.94 | Up $0.02 | $240.94 | $240.92 | 400 |
| 01:18 PM | $240.94 | Up $0.00 | $240.94 | $240.92 | 0 |
| 01:17 PM | $240.92 | Up $0.08 | $240.95 | $240.92 | 2,300 |
| 01:16 PM | $240.84 | Down $ -0.04 | $240.93 | $240.84 | 1,500 |
| 01:15 PM | $240.88 | Up $0.04 | $240.88 | $240.83 | 300 |
| 01:14 PM | $240.84 | Up $0.31 | $240.95 | $240.50 | 3,000 |
| 01:13 PM | $240.52 | Down $ -0.02 | $240.62 | $240.52 | 600 |
| 01:12 PM | $240.54 | Down $ -0.04 | $240.55 | $240.52 | 800 |
| 01:11 PM | $240.58 | Down $ -0.12 | $240.65 | $240.58 | 700 |
| 01:10 PM | $240.70 | Up $0.03 | $240.71 | $240.64 | 1,200 |
| 01:09 PM | $240.67 | Down $ -0.14 | $240.80 | $240.67 | 900 |
| 01:08 PM | $240.81 | Down $ -0.10 | $240.81 | $240.81 | 100 |
| 01:07 PM | $240.91 | Up $0.00 | $241.06 | $240.91 | 800 |
| 01:06 PM | $240.91 | Up $0.13 | $240.91 | $240.77 | 300 |
| 01:05 PM | $240.77 | Down $ -0.01 | $240.80 | $240.77 | 600 |
| 01:03 PM | $240.78 | Up $0.02 | $240.83 | $240.76 | 300 |
| 01:03 PM | $240.78 | Up $0.00 | $240.83 | $240.76 | 0 |
| 01:02 PM | $240.76 | Up $0.05 | $240.76 | $240.69 | 800 |
| 01:01 PM | $240.71 | Up $0.01 | $240.71 | $240.59 | 900 |
| 01:00 PM | $240.70 | Down $ -0.10 | $240.70 | $240.70 | 200 |
| 12:59 PM | $240.80 | Up $0.02 | $240.87 | $240.80 | 600 |
| 12:58 PM | $240.78 | Down $ -0.18 | $240.93 | $240.78 | 700 |
| 12:56 PM | $240.96 | Up $0.29 | $240.96 | $240.73 | 1,900 |
| 12:56 PM | $240.96 | Up $0.00 | $240.96 | $240.73 | 0 |
| 12:55 PM | $240.67 | Up $0.09 | $240.67 | $240.58 | 1,000 |
| 12:54 PM | $240.58 | Down $ -0.27 | $240.83 | $240.58 | 1,500 |
| 12:53 PM | $240.86 | Down $ -0.03 | $240.91 | $240.83 | 400 |
| 12:52 PM | $240.89 | Down $ -0.05 | $240.93 | $240.82 | 2,100 |
| 12:51 PM | $240.94 | Down $ -0.21 | $241.05 | $240.93 | 1,000 |
| 12:50 PM | $241.15 | Up $0.15 | $241.15 | $241.00 | 2,700 |
| 12:49 PM | $241.00 | Up $0.10 | $241.00 | $240.83 | 6,700 |
| 12:47 PM | $240.90 | Up $0.07 | $241.00 | $240.80 | 700 |
| 12:47 PM | $240.90 | Up $0.00 | $241.00 | $240.80 | 0 |
| 12:46 PM | $240.83 | Down $0.00 | $240.93 | $240.83 | 900 |
| 12:45 PM | $240.84 | Up $0.06 | $240.92 | $240.82 | 1,900 |
| 12:44 PM | $240.78 | Up $0.07 | $240.78 | $240.78 | 100 |
| 12:43 PM | $240.71 | Up $0.06 | $240.77 | $240.64 | 1,100 |
| 12:42 PM | $240.65 | Up $0.06 | $240.65 | $240.58 | 300 |
| 12:41 PM | $240.59 | Up $0.03 | $240.66 | $240.58 | 800 |
| 12:40 PM | $240.55 | Up $0.19 | $240.55 | $240.34 | 1,900 |
| 12:39 PM | $240.36 | Down $ -0.17 | $240.46 | $240.36 | 1,600 |
| 12:38 PM | $240.53 | Down $ -0.01 | $240.54 | $240.50 | 400 |
| 12:37 PM | $240.54 | Down $ -0.31 | $240.86 | $240.54 | 3,600 |
| 12:36 PM | $240.85 | Down $ -0.14 | $240.97 | $240.85 | 1,300 |
| 12:35 PM | $240.99 | Up $0.01 | $241.00 | $240.95 | 600 |
| 12:34 PM | $240.98 | Down $ -0.08 | $241.04 | $240.98 | 2,000 |
| 12:33 PM | $241.06 | Up $0.00 | $241.11 | $241.06 | 600 |
| 12:32 PM | $241.06 | Down $ -0.07 | $241.06 | $241.06 | 300 |
| 12:31 PM | $241.13 | Up $0.00 | $241.22 | $241.10 | 3,200 |
| 12:30 PM | $241.13 | Down $ -0.10 | $241.23 | $241.13 | 900 |
| 12:29 PM | $241.23 | Up $0.07 | $241.25 | $241.23 | 500 |
| 12:28 PM | $241.16 | Up $0.05 | $241.16 | $241.01 | 800 |
| 12:27 PM | $241.11 | Up $0.00 | $241.11 | $241.01 | 700 |
| 12:26 PM | $241.11 | Up $0.03 | $241.11 | $241.01 | 1,300 |
| 12:25 PM | $241.08 | Down $ -0.05 | $241.19 | $241.08 | 700 |
| 12:24 PM | $241.13 | Down $ -0.21 | $241.21 | $241.13 | 300 |
| 12:23 PM | $241.34 | Down $ -0.07 | $241.36 | $241.34 | 300 |
| 12:22 PM | $241.41 | Up $0.11 | $241.45 | $241.29 | 1,300 |
| 12:21 PM | $241.30 | Down $ -0.03 | $241.30 | $241.19 | 800 |
| 12:20 PM | $241.33 | Down $ -0.06 | $241.35 | $241.28 | 700 |
| 12:19 PM | $241.39 | Up $0.15 | $241.39 | $241.17 | 1,100 |
| 12:18 PM | $241.24 | Down $ -0.13 | $241.37 | $241.24 | 800 |
| 12:17 PM | $241.37 | Up $0.17 | $241.38 | $241.23 | 4,100 |
| 12:16 PM | $241.20 | Up $0.10 | $241.20 | $241.14 | 700 |
| 12:15 PM | $241.10 | Up $0.04 | $241.17 | $240.98 | 2,300 |
| 12:14 PM | $241.06 | Up $0.33 | $241.06 | $240.73 | 1,000 |
| 12:13 PM | $240.73 | Down $ -0.26 | $240.88 | $240.72 | 1,500 |
| 12:12 PM | $240.99 | Up $0.15 | $240.99 | $240.86 | 1,200 |
| 12:11 PM | $240.84 | Down $ -0.10 | $240.98 | $240.84 | 1,800 |
| 12:09 PM | $240.94 | Up $0.13 | $240.94 | $240.81 | 1,500 |
| 12:09 PM | $240.94 | Up $0.00 | $240.94 | $240.81 | 0 |
| 12:08 PM | $240.81 | Up $0.19 | $240.81 | $240.65 | 1,700 |
| 12:07 PM | $240.62 | Down $ -0.05 | $240.63 | $240.61 | 400 |
| 12:06 PM | $240.67 | Up $0.17 | $240.67 | $240.27 | 2,600 |
| 12:05 PM | $240.50 | Up $0.22 | $240.50 | $240.40 | 700 |
| 12:04 PM | $240.29 | Up $0.12 | $240.29 | $240.14 | 700 |
| 12:03 PM | $240.17 | Down $ -0.37 | $240.54 | $240.17 | 1,300 |
| 12:02 PM | $240.54 | Up $0.13 | $240.54 | $240.46 | 300 |
| 12:01 PM | $240.41 | Up $0.03 | $240.41 | $240.41 | 200 |
| 12:00 PM | $240.38 | Down $ -0.13 | $240.43 | $240.29 | 1,500 |
| 11:59 AM | $240.51 | Down $ -0.19 | $240.80 | $240.45 | 2,500 |
| 11:58 AM | $240.70 | Down $ -0.08 | $241.00 | $240.70 | 3,200 |
| 11:57 AM | $240.78 | Down $ -0.03 | $240.78 | $240.78 | 200 |
| 11:56 AM | $240.81 | Down $ -0.09 | $240.85 | $240.67 | 1,100 |
| 11:55 AM | $240.91 | Up $0.06 | $240.93 | $240.79 | 6,200 |
| 11:54 AM | $240.85 | Down $ -0.05 | $241.00 | $240.80 | 24,500 |
| 11:53 AM | $240.90 | Down $ -0.02 | $240.94 | $240.80 | 600 |
| 11:52 AM | $240.92 | Up $0.23 | $240.94 | $240.76 | 1,000 |
| 11:51 AM | $240.69 | Up $0.40 | $240.76 | $240.30 | 1,300 |
| 11:50 AM | $240.29 | Down $ -0.54 | $241.00 | $240.29 | 9,300 |
| 11:49 AM | $240.83 | Up $0.01 | $240.96 | $240.78 | 1,300 |
| 11:48 AM | $240.82 | Down $ -0.04 | $240.94 | $240.82 | 900 |
| 11:47 AM | $240.86 | Up $0.01 | $240.91 | $240.86 | 1,000 |
| 11:46 AM | $240.85 | Up $0.11 | $240.87 | $240.80 | 600 |
| 11:45 AM | $240.74 | Down $ -0.21 | $241.04 | $240.74 | 3,500 |
| 11:44 AM | $240.95 | Down $ -0.29 | $241.12 | $240.95 | 1,900 |
| 11:43 AM | $241.24 | Up $0.01 | $241.24 | $241.07 | 500 |
| 11:42 AM | $241.23 | Up $0.23 | $241.23 | $241.10 | 600 |
| 11:41 AM | $241.00 | Down $ -0.01 | $241.06 | $240.99 | 1,100 |
| 11:40 AM | $241.01 | Up $0.03 | $241.11 | $241.01 | 900 |
| 11:39 AM | $240.98 | Up $0.08 | $241.01 | $240.93 | 400 |
| 11:38 AM | $240.90 | Down $ -0.07 | $240.90 | $240.90 | 700 |
| 11:37 AM | $240.97 | Down $ -0.03 | $241.02 | $240.97 | 700 |
| 11:36 AM | $241.00 | Up $0.03 | $241.00 | $241.00 | 500 |
| 11:35 AM | $240.97 | Up $0.10 | $240.97 | $240.76 | 1,200 |
| 11:34 AM | $240.87 | Down $ -0.06 | $240.89 | $240.86 | 2,400 |
| 11:33 AM | $240.93 | Down $ -0.24 | $241.05 | $240.93 | 800 |
| 11:32 AM | $241.17 | Down $ -0.07 | $241.37 | $241.17 | 600 |
| 11:31 AM | $241.24 | Up $0.65 | $241.35 | $240.62 | 26,700 |
| 11:30 AM | $240.59 | Up $0.32 | $240.59 | $240.19 | 2,600 |
| 11:29 AM | $240.27 | Down $ -0.07 | $240.34 | $240.27 | 700 |
| 11:28 AM | $240.34 | Down $ -0.01 | $240.43 | $240.34 | 1,500 |
| 11:27 AM | $240.35 | Down $ -0.27 | $240.62 | $240.35 | 900 |
| 11:26 AM | $240.62 | Up $0.17 | $240.66 | $240.51 | 3,400 |
| 11:25 AM | $240.45 | Up $0.02 | $240.60 | $240.42 | 2,200 |
| 11:24 AM | $240.43 | Up $0.10 | $240.43 | $240.34 | 4,200 |
| 11:23 AM | $240.33 | Up $0.01 | $240.36 | $240.33 | 1,400 |
| 11:22 AM | $240.31 | Up $0.00 | $240.31 | $240.31 | 100 |
| 11:21 AM | $240.31 | Up $0.23 | $240.34 | $240.19 | 1,400 |
| 11:20 AM | $240.08 | Down $ -0.01 | $240.11 | $240.08 | 600 |
| 11:19 AM | $240.09 | Down $ -0.27 | $240.37 | $240.09 | 1,900 |
| 11:18 AM | $240.36 | Up $0.01 | $240.52 | $240.17 | 6,000 |
| 11:17 AM | $240.35 | Up $0.21 | $240.35 | $240.16 | 1,700 |
| 11:16 AM | $240.14 | Down $ -0.02 | $240.20 | $240.07 | 1,100 |
| 11:15 AM | $240.16 | Up $0.11 | $240.24 | $240.15 | 1,500 |
| 11:14 AM | $240.05 | Up $0.02 | $240.17 | $239.97 | 3,300 |
| 11:13 AM | $240.03 | Up $0.00 | $240.07 | $239.95 | 500 |
| 11:12 AM | $240.03 | Up $0.00 | $240.14 | $239.99 | 1,700 |
| 11:11 AM | $240.03 | Up $0.24 | $240.03 | $239.86 | 1,700 |
| 11:10 AM | $239.79 | Up $0.09 | $239.79 | $239.77 | 300 |
| 11:09 AM | $239.70 | Up $0.17 | $239.82 | $239.58 | 4,000 |
| 11:08 AM | $239.53 | Up $0.16 | $239.59 | $239.41 | 1,300 |
| 11:07 AM | $239.37 | Down $ -0.05 | $239.54 | $239.34 | 2,400 |
| 11:06 AM | $239.42 | Down $ -0.43 | $239.60 | $239.42 | 900 |
| 11:05 AM | $239.85 | Up $0.38 | $239.85 | $239.58 | 1,400 |
| 11:04 AM | $239.47 | Down $ -0.21 | $239.53 | $239.47 | 1,100 |
| 11:03 AM | $239.68 | Up $0.03 | $239.87 | $239.57 | 1,300 |
| 11:02 AM | $239.65 | Down $ -0.44 | $240.09 | $239.59 | 12,300 |
| 11:01 AM | $240.09 | Down $ -0.01 | $240.09 | $239.90 | 1,400 |
| 11:00 AM | $240.10 | Up $0.18 | $240.10 | $239.94 | 1,800 |
| 10:59 AM | $239.92 | Up $0.02 | $239.96 | $239.87 | 1,100 |
| 10:58 AM | $239.90 | Down $ -0.01 | $240.14 | $239.85 | 1,800 |
| 10:57 AM | $239.91 | Down $ -0.03 | $239.92 | $239.91 | 200 |
| 10:56 AM | $239.94 | Down $ -0.14 | $240.14 | $239.94 | 1,500 |
| 10:55 AM | $240.08 | Up $0.04 | $240.08 | $239.99 | 500 |
| 10:54 AM | $240.04 | Down $ -0.09 | $240.21 | $240.00 | 3,900 |
| 10:53 AM | $240.13 | Down $ -0.27 | $240.34 | $240.13 | 800 |
| 10:52 AM | $240.40 | Up $0.21 | $240.40 | $240.17 | 800 |
| 10:51 AM | $240.19 | Down $ -0.25 | $240.50 | $240.19 | 1,800 |
| 10:50 AM | $240.44 | Up $0.31 | $240.44 | $240.23 | 1,200 |
| 10:49 AM | $240.13 | Down $ -0.27 | $240.20 | $240.13 | 700 |
| 10:48 AM | $240.40 | Up $0.09 | $240.48 | $240.38 | 1,300 |
| 10:47 AM | $240.31 | Down $ -0.14 | $240.31 | $239.93 | 2,900 |
| 10:46 AM | $240.45 | Down $ -0.04 | $240.56 | $240.25 | 2,200 |
| 10:45 AM | $240.49 | Down $ -0.14 | $240.52 | $240.49 | 300 |
| 10:44 AM | $240.63 | Up $0.29 | $240.63 | $240.48 | 2,900 |
| 10:43 AM | $240.34 | Down $ -0.15 | $240.84 | $240.34 | 7,900 |
| 10:42 AM | $240.49 | Up $0.22 | $240.50 | $240.41 | 2,000 |
| 10:41 AM | $240.27 | Down $ -0.23 | $240.51 | $240.26 | 2,700 |
| 10:40 AM | $240.50 | Up $0.19 | $240.68 | $240.40 | 1,700 |
| 10:39 AM | $240.31 | Up $0.11 | $240.31 | $240.20 | 400 |
| 10:38 AM | $240.20 | Up $0.37 | $240.20 | $239.88 | 2,100 |
| 10:37 AM | $239.83 | Down $ -0.08 | $239.90 | $239.80 | 1,500 |
| 10:36 AM | $239.91 | Up $0.10 | $239.91 | $239.79 | 700 |
| 10:35 AM | $239.81 | Up $0.06 | $240.07 | $239.75 | 2,500 |
| 10:34 AM | $239.75 | Down $ -0.05 | $239.76 | $239.75 | 300 |
| 10:33 AM | $239.80 | Up $0.02 | $239.86 | $239.66 | 1,900 |
| 10:32 AM | $239.78 | Down $ -0.27 | $240.03 | $239.78 | 1,900 |
| 10:31 AM | $240.05 | Down $ -0.38 | $240.59 | $240.00 | 3,200 |
| 10:30 AM | $240.43 | Down $ -0.23 | $240.71 | $240.41 | 2,300 |
| 10:29 AM | $240.66 | Up $0.04 | $240.78 | $240.60 | 800 |
| 10:28 AM | $240.62 | Down $ -0.08 | $240.63 | $240.62 | 300 |
| 10:27 AM | $240.70 | Down $ -0.02 | $240.88 | $240.70 | 1,000 |
| 10:26 AM | $240.72 | Up $0.06 | $240.88 | $240.72 | 1,100 |
| 10:25 AM | $240.66 | Down $ -0.04 | $240.82 | $240.66 | 700 |
| 10:24 AM | $240.70 | Up $0.36 | $240.80 | $240.34 | 6,400 |
| 10:23 AM | $240.34 | Up $0.14 | $240.34 | $240.19 | 2,700 |
| 10:22 AM | $240.20 | Up $0.20 | $240.22 | $240.15 | 1,300 |
| 10:21 AM | $240.00 | Down $ -0.34 | $240.04 | $240.00 | 700 |
| 10:19 AM | $240.34 | Up $0.31 | $240.34 | $239.92 | 2,200 |
| 10:19 AM | $240.34 | Up $0.00 | $240.34 | $239.92 | 0 |
| 10:18 AM | $240.03 | Up $0.04 | $240.03 | $240.03 | 200 |
| 10:17 AM | $239.99 | Down $ -0.29 | $240.34 | $239.99 | 2,900 |
| 10:16 AM | $240.28 | Up $0.67 | $240.28 | $239.91 | 1,600 |
| 10:15 AM | $239.61 | Down $ -0.13 | $239.77 | $239.61 | 700 |
| 10:14 AM | $239.74 | Up $0.23 | $239.74 | $239.74 | 100 |
| 10:13 AM | $239.51 | Down $ -0.23 | $239.79 | $239.51 | 1,400 |
| 10:12 AM | $239.74 | Down $ -0.50 | $240.35 | $239.67 | 1,100 |
| 10:11 AM | $240.24 | Up $0.16 | $240.31 | $239.79 | 2,200 |
| 10:10 AM | $240.08 | Down $ -0.11 | $240.25 | $240.08 | 600 |
| 10:09 AM | $240.19 | Up $0.75 | $240.42 | $240.00 | 6,100 |
| 10:08 AM | $239.45 | Up $0.44 | $239.45 | $239.11 | 1,200 |
| 10:07 AM | $239.00 | Down $ -0.23 | $239.09 | $238.68 | 1,500 |
| 10:06 AM | $239.23 | Up $0.09 | $239.53 | $239.14 | 1,300 |
| 10:05 AM | $239.14 | Down $ -0.17 | $239.49 | $239.14 | 1,000 |
| 10:04 AM | $239.31 | Up $0.26 | $239.59 | $239.19 | 800 |
| 10:03 AM | $239.05 | Down $ -0.86 | $239.70 | $239.05 | 2,000 |
| 10:02 AM | $239.91 | Up $0.39 | $239.91 | $239.70 | 500 |
| 10:01 AM | $239.52 | Down $ -0.28 | $239.68 | $239.28 | 4,400 |
| 10:00 AM | $239.80 | Down $ -0.50 | $240.09 | $239.80 | 1,100 |
| 09:59 AM | $240.30 | Up $0.09 | $240.32 | $239.88 | 3,200 |
| 09:57 AM | $240.21 | Down $ -0.29 | $240.60 | $240.02 | 3,100 |
| 09:57 AM | $240.21 | Up $0.00 | $240.60 | $240.02 | 0 |
| 09:56 AM | $240.50 | Down $ -0.12 | $240.52 | $240.39 | 1,100 |
| 09:55 AM | $240.62 | Down $ -0.09 | $240.70 | $240.56 | 1,300 |
| 09:54 AM | $240.71 | Up $0.31 | $240.72 | $240.41 | 3,400 |
| 09:53 AM | $240.40 | Down $ -0.02 | $240.58 | $240.20 | 5,600 |
| 09:52 AM | $240.42 | Up $0.43 | $240.42 | $239.98 | 26,800 |
| 09:51 AM | $239.99 | Up $0.22 | $239.99 | $239.75 | 1,300 |
| 09:50 AM | $239.77 | Up $0.91 | $239.90 | $238.89 | 14,300 |
| 09:49 AM | $238.86 | Up $0.41 | $238.86 | $238.46 | 7,200 |
| 09:48 AM | $238.45 | Up $0.35 | $238.45 | $238.15 | 3,000 |
| 09:47 AM | $238.10 | Up $0.09 | $238.23 | $238.10 | 1,100 |
| 09:46 AM | $238.01 | Down $ -0.24 | $238.01 | $237.85 | 1,200 |
| 09:45 AM | $238.25 | Up $0.10 | $238.26 | $238.06 | 5,000 |
| 09:44 AM | $238.15 | Up $0.27 | $238.52 | $237.85 | 5,500 |
| 09:43 AM | $237.89 | Down $ -0.16 | $238.50 | $237.89 | 2,200 |
| 09:42 AM | $238.04 | Down $ -0.01 | $238.23 | $237.67 | 11,000 |
| 09:41 AM | $238.05 | Up $0.86 | $238.38 | $237.30 | 6,500 |
| 09:40 AM | $237.20 | Down $0.00 | $237.32 | $236.90 | 5,900 |
| 09:39 AM | $237.20 | Down $ -0.30 | $237.43 | $236.76 | 2,400 |
| 09:38 AM | $237.50 | Down $ -0.32 | $238.02 | $237.50 | 2,200 |
| 09:37 AM | $237.82 | Down $ -0.81 | $238.40 | $237.66 | 2,100 |
| 09:36 AM | $238.63 | Up $0.56 | $238.63 | $237.70 | 3,500 |
| 09:35 AM | $238.07 | Down $ -0.44 | $238.07 | $237.92 | 2,600 |
| 09:34 AM | $238.51 | Down $ -0.83 | $239.60 | $238.45 | 7,500 |
| 09:33 AM | $239.34 | Up $0.14 | $239.34 | $238.86 | 1,700 |
| 09:32 AM | $239.20 | Up $0.50 | $239.25 | $238.23 | 11,100 |
| 09:31 AM | $238.70 | Down $ -0.26 | $238.70 | $238.13 | 800 |
| 09:30 AM | $238.96 | Up $4.77 | $239.49 | $236.85 | 54,500 |
| Previous close | $234.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/10/2026 | $243.83 | $240.40 | $244.00 | $239.70 | 1,750,900 |
| 08/10/2026 | $234.19 | $236.61 | $238.31 | $233.33 | 1,811,600 |
| 07/10/2026 | $236.59 | $234.11 | $237.98 | $233.70 | 1,692,300 |
| 06/10/2026 | $233.73 | $235.18 | $236.15 | $233.08 | 1,078,200 |
| 05/10/2026 | $228.17 | $224.60 | $228.70 | $223.66 | 1,477,700 |
| 02/10/2026 | $215.86 | $216.23 | $217.50 | $215.31 | 1,632,600 |
| 01/10/2026 | $212.10 | $211.86 | $214.28 | $211.30 | 1,213,200 |
| 30/09/2026 | $210.92 | $213.14 | $213.98 | $210.90 | 1,515,000 |
| 29/09/2026 | $210.04 | $208.08 | $211.67 | $207.31 | 1,325,100 |
| 28/09/2026 | $204.20 | $199.60 | $204.20 | $199.40 | 1,136,000 |
| 25/09/2026 | $201.20 | $202.85 | $203.17 | $200.74 | 1,070,700 |
| 24/09/2026 | $205.30 | $200.90 | $206.35 | $199.64 | 1,272,800 |
| 23/09/2026 | $200.46 | $200.38 | $203.17 | $198.37 | 1,899,100 |
| 22/09/2026 | $207.69 | $209.17 | $209.80 | $206.47 | 1,416,200 |
| 21/09/2026 | $193.38 | $182.03 | $193.71 | $181.93 | 2,582,900 |
| 18/09/2026 | $179.34 | $178.29 | $179.90 | $177.69 | 2,682,900 |
| 17/09/2026 | $180.01 | $179.55 | $180.09 | $178.58 | 771,300 |
| 16/09/2026 | $181.77 | $183.93 | $184.07 | $180.03 | 1,016,000 |
| 15/09/2026 | $180.80 | $182.32 | $182.80 | $180.43 | 776,600 |
| 14/09/2026 | $186.18 | $185.39 | $187.24 | $184.76 | 929,400 |
| 11/09/2026 | $178.41 | $181.89 | $182.75 | $178.21 | 940,800 |
| 10/09/2026 | $175.14 | $175.05 | $176.00 | $173.97 | 1,201,400 |
| 09/09/2026 | $175.13 | $177.41 | $178.99 | $174.01 | 1,683,200 |
| 08/09/2026 | $185.03 | $185.76 | $187.40 | $183.94 | 1,330,300 |
| 04/09/2026 | $200.76 | $203.51 | $204.55 | $200.54 | 538,200 |
| 03/09/2026 | $200.96 | $198.74 | $201.81 | $197.15 | 1,037,500 |
| 02/09/2026 | $196.51 | $193.65 | $196.55 | $192.88 | 1,358,300 |
| 01/09/2026 | $194.62 | $198.16 | $198.16 | $193.51 | 1,623,000 |
| 31/08/2026 | $204.27 | $203.28 | $205.07 | $202.63 | 1,665,800 |
| 28/08/2026 | $212.42 | $215.50 | $215.80 | $211.97 | 1,132,800 |
Graphs are not available, please refer to the detailed table