Find a quote
SHOPIFY INC
152.58 Up 9.05 (5.93 %)
Delayed : 2025/06/06 17:40:00
- Previous close $143.53
- Opening $146.20
- Today High $153.42
- Today Low $146.01
- Price Bid $152.50
- Price Ask $152.50
- 52 Weeks High $183.53
- 52 Weeks Low $72.36
- Size Bid 1
- Size Ask 1
- Volume 2,014,958
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $152.58 | Down $ -0.01 | $152.58 | $152.58 | 536,300 |
| 03:59 PM | $152.59 | Down $ -0.12 | $152.71 | $152.54 | 28,300 |
| 03:58 PM | $152.71 | Down $ -0.02 | $152.78 | $152.69 | 11,200 |
| 03:57 PM | $152.73 | Up $0.17 | $152.75 | $152.66 | 4,200 |
| 03:56 PM | $152.56 | Up $0.10 | $152.56 | $152.44 | 5,800 |
| 03:55 PM | $152.46 | Down $ -0.33 | $152.79 | $152.45 | 6,300 |
| 03:54 PM | $152.79 | Up $0.01 | $152.83 | $152.73 | 7,900 |
| 03:53 PM | $152.78 | Up $0.04 | $152.78 | $152.65 | 5,900 |
| 03:52 PM | $152.74 | Up $0.01 | $152.77 | $152.68 | 4,700 |
| 03:51 PM | $152.73 | Down $ -0.09 | $152.92 | $152.66 | 6,900 |
| 03:50 PM | $152.82 | Down $ -0.15 | $153.15 | $152.78 | 9,800 |
| 03:49 PM | $152.97 | Up $0.02 | $153.00 | $152.91 | 3,100 |
| 03:48 PM | $152.95 | Down $ -0.25 | $153.22 | $152.89 | 5,200 |
| 03:47 PM | $153.20 | Down $ -0.01 | $153.20 | $153.11 | 3,800 |
| 03:46 PM | $153.21 | Up $0.16 | $153.24 | $153.09 | 5,400 |
| 03:45 PM | $153.05 | Up $0.19 | $153.08 | $152.90 | 15,300 |
| 03:44 PM | $152.86 | Up $0.21 | $152.87 | $152.67 | 3,300 |
| 03:43 PM | $152.65 | Up $0.03 | $152.65 | $152.61 | 9,200 |
| 03:42 PM | $152.62 | Down $ -0.02 | $152.63 | $152.53 | 2,300 |
| 03:41 PM | $152.64 | Up $0.03 | $152.65 | $152.58 | 2,600 |
| 03:40 PM | $152.61 | Up $0.01 | $152.65 | $152.55 | 3,100 |
| 03:39 PM | $152.60 | Up $0.06 | $152.65 | $152.53 | 2,900 |
| 03:38 PM | $152.54 | Down $ -0.04 | $152.65 | $152.54 | 2,300 |
| 03:37 PM | $152.58 | Up $0.00 | $152.61 | $152.56 | 3,100 |
| 03:36 PM | $152.58 | Up $0.03 | $152.60 | $152.54 | 1,800 |
| 03:35 PM | $152.55 | Up $0.15 | $152.61 | $152.40 | 3,100 |
| 03:34 PM | $152.40 | Down $ -0.20 | $152.57 | $152.40 | 4,000 |
| 03:33 PM | $152.60 | Up $0.02 | $152.61 | $152.51 | 2,400 |
| 03:32 PM | $152.58 | Up $0.10 | $152.58 | $152.45 | 4,100 |
| 03:31 PM | $152.48 | Down $ -0.04 | $152.49 | $152.42 | 1,100 |
| 03:30 PM | $152.52 | Up $0.21 | $152.53 | $152.29 | 5,000 |
| 03:29 PM | $152.31 | Down $ -0.02 | $152.35 | $152.31 | 1,000 |
| 03:28 PM | $152.33 | Down $ -0.05 | $152.39 | $152.33 | 1,800 |
| 03:27 PM | $152.38 | Up $0.01 | $152.43 | $152.36 | 1,600 |
| 03:26 PM | $152.37 | Down $ -0.04 | $152.41 | $152.35 | 3,900 |
| 03:25 PM | $152.41 | Up $0.17 | $152.41 | $152.24 | 2,500 |
| 03:24 PM | $152.24 | Up $0.01 | $152.26 | $152.24 | 600 |
| 03:23 PM | $152.23 | Up $0.00 | $152.29 | $152.23 | 3,400 |
| 03:22 PM | $152.23 | Down $ -0.01 | $152.23 | $152.13 | 1,600 |
| 03:21 PM | $152.24 | Up $0.03 | $152.25 | $152.12 | 2,200 |
| 03:20 PM | $152.21 | Down $ -0.01 | $152.23 | $152.15 | 2,000 |
| 03:19 PM | $152.22 | Down $ -0.10 | $152.35 | $152.22 | 2,200 |
| 03:18 PM | $152.32 | Down $ -0.05 | $152.36 | $152.31 | 900 |
| 03:17 PM | $152.37 | Up $0.01 | $152.39 | $152.35 | 300 |
| 03:16 PM | $152.36 | Down $ -0.02 | $152.41 | $152.35 | 5,200 |
| 03:15 PM | $152.38 | Down $ -0.02 | $152.44 | $152.33 | 2,200 |
| 03:14 PM | $152.40 | Down $ -0.04 | $152.47 | $152.36 | 1,000 |
| 03:13 PM | $152.44 | Up $0.12 | $152.44 | $152.37 | 500 |
| 03:12 PM | $152.32 | Up $0.07 | $152.33 | $152.29 | 600 |
| 03:11 PM | $152.25 | Down $ -0.13 | $152.36 | $152.25 | 1,100 |
| 03:10 PM | $152.38 | Up $0.04 | $152.38 | $152.29 | 3,300 |
| 03:09 PM | $152.34 | Down $ -0.19 | $152.49 | $152.34 | 1,600 |
| 03:08 PM | $152.53 | Down $ -0.01 | $152.56 | $152.48 | 2,000 |
| 03:07 PM | $152.54 | Down $ -0.05 | $152.60 | $152.54 | 800 |
| 03:06 PM | $152.59 | Down $ -0.23 | $152.77 | $152.57 | 1,700 |
| 03:05 PM | $152.82 | Up $0.04 | $152.91 | $152.78 | 6,600 |
| 03:04 PM | $152.78 | Up $0.02 | $152.79 | $152.69 | 2,200 |
| 03:03 PM | $152.76 | Up $0.01 | $152.81 | $152.75 | 2,700 |
| 03:02 PM | $152.75 | Down $ -0.02 | $152.82 | $152.75 | 1,200 |
| 03:01 PM | $152.77 | Up $0.06 | $152.83 | $152.71 | 9,100 |
| 03:00 PM | $152.71 | Up $0.12 | $152.71 | $152.50 | 3,700 |
| 02:59 PM | $152.59 | Down $ -0.10 | $152.69 | $152.59 | 1,500 |
| 02:58 PM | $152.69 | Up $0.11 | $152.69 | $152.59 | 500 |
| 02:57 PM | $152.58 | Up $0.02 | $152.60 | $152.46 | 1,800 |
| 02:56 PM | $152.56 | Up $0.16 | $152.56 | $152.44 | 8,000 |
| 02:55 PM | $152.40 | Up $0.00 | $152.43 | $152.40 | 1,100 |
| 02:54 PM | $152.40 | Up $0.09 | $152.40 | $152.36 | 400 |
| 02:53 PM | $152.31 | Down $ -0.01 | $152.31 | $152.27 | 300 |
| 02:52 PM | $152.32 | Up $0.33 | $152.35 | $152.00 | 3,300 |
| 02:51 PM | $151.99 | Down $ -0.06 | $152.05 | $151.98 | 1,100 |
| 02:50 PM | $152.05 | Up $0.10 | $152.05 | $151.98 | 8,200 |
| 02:49 PM | $151.95 | Up $0.02 | $151.95 | $151.92 | 200 |
| 02:48 PM | $151.93 | Down $ -0.05 | $151.94 | $151.89 | 2,300 |
| 02:47 PM | $151.98 | Up $0.03 | $151.98 | $151.93 | 300 |
| 02:46 PM | $151.95 | Up $0.00 | $151.97 | $151.92 | 700 |
| 02:45 PM | $151.95 | Down $ -0.05 | $152.00 | $151.95 | 400 |
| 02:44 PM | $152.00 | Down $ -0.02 | $152.07 | $151.99 | 600 |
| 02:43 PM | $152.02 | Up $0.03 | $152.02 | $152.00 | 600 |
| 02:42 PM | $151.99 | Down $ -0.02 | $151.99 | $151.94 | 600 |
| 02:41 PM | $152.01 | Down $ -0.01 | $152.02 | $151.99 | 700 |
| 02:40 PM | $152.02 | Up $0.02 | $152.02 | $152.02 | 200 |
| 02:39 PM | $152.00 | Down $ -0.02 | $152.05 | $152.00 | 600 |
| 02:38 PM | $152.02 | Down $ -0.06 | $152.06 | $152.02 | 500 |
| 02:37 PM | $152.08 | Up $0.03 | $152.08 | $152.00 | 800 |
| 02:36 PM | $152.05 | Down $ -0.09 | $152.15 | $152.05 | 500 |
| 02:35 PM | $152.14 | Up $0.08 | $152.14 | $152.14 | 200 |
| 02:34 PM | $152.06 | Down $ -0.21 | $152.21 | $152.06 | 600 |
| 02:33 PM | $152.27 | Down $ -0.01 | $152.29 | $152.16 | 1,000 |
| 02:32 PM | $152.28 | Up $0.02 | $152.29 | $152.22 | 700 |
| 02:31 PM | $152.26 | Up $0.02 | $152.30 | $152.22 | 2,400 |
| 02:30 PM | $152.24 | Up $0.24 | $152.24 | $152.00 | 8,900 |
| 02:29 PM | $152.00 | Up $0.07 | $152.00 | $151.91 | 400 |
| 02:28 PM | $151.93 | Up $0.00 | $152.00 | $151.93 | 8,000 |
| 02:27 PM | $151.93 | Up $0.06 | $151.93 | $151.84 | 200 |
| 02:26 PM | $151.87 | Down $ -0.13 | $152.01 | $151.87 | 1,800 |
| 02:25 PM | $152.00 | Down $ -0.05 | $152.01 | $152.00 | 1,100 |
| 02:24 PM | $152.05 | Up $0.03 | $152.06 | $151.95 | 1,500 |
| 02:23 PM | $152.02 | Down $ -0.01 | $152.03 | $152.00 | 1,200 |
| 02:22 PM | $152.03 | Up $0.02 | $152.05 | $151.97 | 1,100 |
| 02:21 PM | $152.01 | Up $0.04 | $152.03 | $152.01 | 400 |
| 02:20 PM | $151.97 | Down $ -0.05 | $152.05 | $151.97 | 700 |
| 02:19 PM | $152.02 | Down $ -0.02 | $152.05 | $152.01 | 1,200 |
| 02:18 PM | $152.04 | Up $0.01 | $152.05 | $152.00 | 2,100 |
| 02:17 PM | $152.03 | Up $0.04 | $152.05 | $152.03 | 300 |
| 02:16 PM | $151.99 | Down $ -0.07 | $152.05 | $151.99 | 1,700 |
| 02:15 PM | $152.06 | Up $0.09 | $152.06 | $152.01 | 2,900 |
| 02:14 PM | $151.97 | Down $ -0.14 | $152.04 | $151.94 | 1,100 |
| 02:13 PM | $152.11 | Up $0.14 | $152.11 | $151.97 | 600 |
| 02:12 PM | $151.97 | Down $ -0.11 | $152.03 | $151.97 | 2,200 |
| 02:11 PM | $152.08 | Up $0.08 | $152.09 | $152.03 | 900 |
| 02:10 PM | $152.00 | Down $ -0.10 | $152.06 | $152.00 | 500 |
| 02:09 PM | $152.10 | Down $ -0.03 | $152.20 | $152.10 | 1,800 |
| 02:08 PM | $152.13 | Up $0.13 | $152.18 | $152.00 | 1,700 |
| 02:07 PM | $152.00 | Up $0.00 | $152.04 | $151.96 | 600 |
| 02:06 PM | $152.00 | Up $0.03 | $152.00 | $151.96 | 500 |
| 02:05 PM | $151.97 | Down $ -0.02 | $152.04 | $151.97 | 1,400 |
| 02:04 PM | $151.99 | Up $0.03 | $152.01 | $151.95 | 2,500 |
| 02:03 PM | $151.96 | Down $ -0.03 | $152.02 | $151.92 | 3,200 |
| 02:02 PM | $151.99 | Up $0.29 | $151.99 | $151.80 | 7,600 |
| 02:01 PM | $151.70 | Up $0.05 | $151.70 | $151.70 | 100 |
| 02:00 PM | $151.65 | Up $0.14 | $151.68 | $151.56 | 700 |
| 01:59 PM | $151.51 | Up $0.07 | $151.54 | $151.51 | 1,100 |
| 01:58 PM | $151.44 | Down $ -0.10 | $151.52 | $151.41 | 600 |
| 01:57 PM | $151.54 | Down $ -0.03 | $151.55 | $151.47 | 2,600 |
| 01:56 PM | $151.57 | Down $ -0.07 | $151.59 | $151.50 | 2,400 |
| 01:55 PM | $151.64 | Up $0.06 | $151.64 | $151.56 | 1,000 |
| 01:54 PM | $151.58 | Down $ -0.02 | $151.67 | $151.58 | 1,200 |
| 01:53 PM | $151.60 | Up $0.07 | $151.65 | $151.56 | 1,800 |
| 01:52 PM | $151.53 | Down $ -0.08 | $151.61 | $151.53 | 700 |
| 01:51 PM | $151.61 | Down $ -0.05 | $151.69 | $151.61 | 1,500 |
| 01:50 PM | $151.66 | Up $0.06 | $151.66 | $151.63 | 400 |
| 01:49 PM | $151.60 | Down $ -0.08 | $151.71 | $151.60 | 1,800 |
| 01:48 PM | $151.68 | Down $ -0.09 | $151.78 | $151.68 | 500 |
| 01:47 PM | $151.77 | Down $ -0.06 | $151.81 | $151.77 | 200 |
| 01:46 PM | $151.83 | Down $ -0.04 | $151.89 | $151.81 | 5,000 |
| 01:45 PM | $151.87 | Up $0.16 | $151.87 | $151.78 | 700 |
| 01:44 PM | $151.71 | Up $0.08 | $151.71 | $151.69 | 200 |
| 01:43 PM | $151.63 | Down $ -0.02 | $151.64 | $151.60 | 1,300 |
| 01:42 PM | $151.65 | Down $ -0.01 | $151.71 | $151.65 | 600 |
| 01:41 PM | $151.66 | Down $ -0.16 | $151.78 | $151.66 | 4,500 |
| 01:40 PM | $151.82 | Up $0.16 | $151.82 | $151.71 | 200 |
| 01:39 PM | $151.66 | Down $ -0.02 | $151.75 | $151.66 | 500 |
| 01:38 PM | $151.68 | Down $ -0.01 | $151.73 | $151.68 | 600 |
| 01:37 PM | $151.69 | Down $ -0.09 | $151.73 | $151.69 | 400 |
| 01:36 PM | $151.78 | Up $0.01 | $151.80 | $151.73 | 700 |
| 01:35 PM | $151.77 | Down $ -0.14 | $151.84 | $151.77 | 200 |
| 01:34 PM | $151.91 | Up $0.04 | $152.00 | $151.84 | 2,300 |
| 01:33 PM | $151.87 | Up $0.01 | $151.91 | $151.81 | 1,800 |
| 01:32 PM | $151.86 | Up $0.21 | $151.86 | $151.57 | 3,600 |
| 01:31 PM | $151.65 | Up $0.04 | $151.65 | $151.59 | 300 |
| 01:30 PM | $151.61 | Up $0.04 | $151.61 | $151.59 | 800 |
| 01:29 PM | $151.57 | Down $ -0.04 | $151.62 | $151.57 | 800 |
| 01:28 PM | $151.61 | Down $ -0.08 | $151.69 | $151.61 | 300 |
| 01:27 PM | $151.69 | Up $0.01 | $151.73 | $151.69 | 900 |
| 01:26 PM | $151.68 | Down $ -0.05 | $151.71 | $151.67 | 900 |
| 01:25 PM | $151.73 | Down $ -0.15 | $151.83 | $151.73 | 1,200 |
| 01:24 PM | $151.88 | Down $ -0.04 | $151.92 | $151.88 | 600 |
| 01:23 PM | $151.92 | Up $0.10 | $151.92 | $151.78 | 1,200 |
| 01:22 PM | $151.82 | Up $0.03 | $151.82 | $151.80 | 400 |
| 01:21 PM | $151.79 | Down $ -0.04 | $151.86 | $151.79 | 600 |
| 01:20 PM | $151.83 | Up $0.13 | $151.84 | $151.73 | 2,400 |
| 01:19 PM | $151.70 | Up $0.03 | $151.70 | $151.70 | 100 |
| 01:18 PM | $151.67 | Up $0.20 | $151.67 | $151.52 | 500 |
| 01:17 PM | $151.47 | Down $ -0.07 | $151.50 | $151.45 | 800 |
| 01:16 PM | $151.54 | Up $0.04 | $151.58 | $151.49 | 1,400 |
| 01:15 PM | $151.50 | Down $ -0.21 | $151.63 | $151.44 | 1,800 |
| 01:14 PM | $151.71 | Down $ -0.04 | $151.76 | $151.71 | 800 |
| 01:13 PM | $151.75 | Up $0.04 | $151.75 | $151.73 | 500 |
| 01:12 PM | $151.71 | Up $0.11 | $151.71 | $151.60 | 500 |
| 01:11 PM | $151.60 | Down $ -0.13 | $151.69 | $151.59 | 1,600 |
| 01:10 PM | $151.73 | Down $ -0.07 | $151.77 | $151.73 | 500 |
| 01:09 PM | $151.80 | Down $ -0.02 | $151.81 | $151.78 | 2,200 |
| 01:08 PM | $151.82 | Up $0.03 | $151.86 | $151.79 | 1,200 |
| 01:07 PM | $151.79 | Down $ -0.06 | $151.79 | $151.79 | 200 |
| 01:06 PM | $151.85 | Down $ -0.16 | $151.95 | $151.82 | 2,200 |
| 01:05 PM | $152.01 | Up $0.11 | $152.01 | $151.95 | 200 |
| 01:04 PM | $151.90 | Down $ -0.09 | $151.99 | $151.90 | 1,000 |
| 01:03 PM | $151.99 | Up $0.09 | $152.04 | $151.89 | 700 |
| 01:02 PM | $151.90 | Down $ -0.09 | $151.97 | $151.88 | 600 |
| 01:01 PM | $151.99 | Down $ -0.06 | $152.05 | $151.99 | 400 |
| 01:00 PM | $152.05 | Up $0.03 | $152.10 | $152.03 | 900 |
| 12:59 PM | $152.02 | Up $0.00 | $152.02 | $151.99 | 500 |
| 12:58 PM | $152.02 | Up $0.14 | $152.02 | $151.83 | 1,000 |
| 12:57 PM | $151.88 | Up $0.08 | $151.89 | $151.78 | 3,200 |
| 12:56 PM | $151.80 | Up $0.03 | $151.82 | $151.76 | 1,000 |
| 12:55 PM | $151.77 | Down $ -0.24 | $151.93 | $151.67 | 2,900 |
| 12:54 PM | $152.01 | Up $0.16 | $152.01 | $151.80 | 4,000 |
| 12:53 PM | $151.85 | Up $0.02 | $151.87 | $151.80 | 3,800 |
| 12:52 PM | $151.83 | Down $ -0.17 | $151.99 | $151.83 | 1,400 |
| 12:51 PM | $152.00 | Up $0.02 | $152.12 | $152.00 | 900 |
| 12:50 PM | $151.98 | Down $ -0.15 | $152.13 | $151.98 | 2,500 |
| 12:49 PM | $152.13 | Up $0.03 | $152.13 | $152.09 | 400 |
| 12:48 PM | $152.10 | Up $0.10 | $152.16 | $152.00 | 2,700 |
| 12:47 PM | $152.00 | Down $ -0.03 | $152.09 | $152.00 | 900 |
| 12:46 PM | $152.03 | Up $0.11 | $152.06 | $151.97 | 800 |
| 12:45 PM | $151.92 | Down $ -0.03 | $151.98 | $151.92 | 600 |
| 12:44 PM | $151.95 | Up $0.05 | $151.96 | $151.86 | 1,600 |
| 12:43 PM | $151.90 | Down $ -0.28 | $152.11 | $151.90 | 1,200 |
| 12:42 PM | $152.18 | Down $ -0.19 | $152.30 | $152.17 | 2,000 |
| 12:41 PM | $152.37 | Up $0.33 | $152.42 | $152.05 | 3,200 |
| 12:40 PM | $152.04 | Up $0.18 | $152.04 | $151.96 | 500 |
| 12:39 PM | $151.86 | Down $ -0.04 | $151.88 | $151.78 | 1,500 |
| 12:38 PM | $151.90 | Down $ -0.02 | $151.96 | $151.80 | 2,000 |
| 12:36 PM | $151.92 | Up $0.01 | $152.05 | $151.92 | 4,100 |
| 12:36 PM | $151.92 | Up $0.00 | $152.05 | $151.92 | 0 |
| 12:35 PM | $151.91 | Up $0.01 | $151.96 | $151.86 | 1,100 |
| 12:34 PM | $151.90 | Down $ -0.17 | $152.09 | $151.90 | 900 |
| 12:33 PM | $152.07 | Down $ -0.02 | $152.07 | $152.02 | 800 |
| 12:32 PM | $152.09 | Down $ -0.01 | $152.14 | $151.98 | 7,400 |
| 12:31 PM | $152.10 | Down $ -0.06 | $152.19 | $152.10 | 900 |
| 12:30 PM | $152.16 | Down $ -0.12 | $152.27 | $152.15 | 1,300 |
| 12:29 PM | $152.28 | Up $0.03 | $152.35 | $152.21 | 2,500 |
| 12:28 PM | $152.25 | Down $ -0.16 | $152.34 | $152.19 | 1,500 |
| 12:27 PM | $152.41 | Up $0.10 | $152.42 | $152.30 | 2,700 |
| 12:26 PM | $152.31 | Up $0.08 | $152.50 | $152.31 | 2,100 |
| 12:25 PM | $152.23 | Up $0.10 | $152.24 | $151.98 | 4,300 |
| 12:24 PM | $152.13 | Down $ -0.41 | $152.55 | $152.13 | 2,200 |
| 12:23 PM | $152.54 | Up $0.14 | $152.54 | $152.38 | 1,200 |
| 12:22 PM | $152.40 | Down $ -0.12 | $152.53 | $152.36 | 4,400 |
| 12:21 PM | $152.52 | Down $ -0.15 | $152.63 | $152.48 | 1,900 |
| 12:20 PM | $152.67 | Down $ -0.11 | $152.84 | $152.58 | 1,600 |
| 12:19 PM | $152.78 | Down $ -0.13 | $152.96 | $152.78 | 1,000 |
| 12:18 PM | $152.91 | Down $ -0.01 | $152.95 | $152.83 | 3,300 |
| 12:17 PM | $152.92 | Down $ -0.08 | $153.03 | $152.92 | 1,600 |
| 12:16 PM | $153.00 | Up $0.00 | $153.10 | $152.93 | 2,700 |
| 12:15 PM | $153.00 | Down $ -0.39 | $153.34 | $153.00 | 2,700 |
| 12:14 PM | $153.39 | Up $0.09 | $153.39 | $153.23 | 5,700 |
| 12:13 PM | $153.30 | Up $0.02 | $153.35 | $153.23 | 4,500 |
| 12:12 PM | $153.28 | Down $ -0.14 | $153.38 | $153.18 | 3,900 |
| 12:11 PM | $153.42 | Up $0.37 | $153.42 | $153.09 | 9,400 |
| 12:10 PM | $153.05 | Up $0.05 | $153.05 | $152.98 | 1,600 |
| 12:09 PM | $153.00 | Down $ -0.06 | $153.02 | $152.98 | 2,700 |
| 12:08 PM | $153.06 | Up $0.04 | $153.14 | $153.04 | 7,200 |
| 12:07 PM | $153.02 | Up $0.09 | $153.02 | $152.83 | 19,200 |
| 12:06 PM | $152.93 | Up $0.01 | $152.96 | $152.92 | 900 |
| 12:05 PM | $152.92 | Up $0.12 | $152.97 | $152.86 | 1,000 |
| 12:04 PM | $152.80 | Down $ -0.02 | $152.89 | $152.80 | 800 |
| 12:03 PM | $152.82 | Up $0.04 | $152.89 | $152.75 | 2,000 |
| 12:02 PM | $152.78 | Up $0.05 | $152.83 | $152.72 | 1,100 |
| 12:01 PM | $152.73 | Down $ -0.12 | $152.91 | $152.73 | 23,200 |
| 12:00 PM | $152.85 | Up $0.17 | $152.90 | $152.66 | 6,100 |
| 11:59 AM | $152.68 | Up $0.06 | $152.68 | $152.68 | 300 |
| 11:58 AM | $152.62 | Up $0.10 | $152.63 | $152.56 | 800 |
| 11:57 AM | $152.52 | Down $ -0.14 | $152.71 | $152.52 | 2,300 |
| 11:56 AM | $152.66 | Down $ -0.12 | $152.90 | $152.66 | 3,300 |
| 11:55 AM | $152.78 | Up $0.02 | $152.84 | $152.77 | 3,200 |
| 11:54 AM | $152.76 | Up $0.07 | $152.76 | $152.61 | 2,300 |
| 11:53 AM | $152.69 | Down $ -0.06 | $152.76 | $152.63 | 1,800 |
| 11:52 AM | $152.75 | Up $0.09 | $152.75 | $152.60 | 3,300 |
| 11:51 AM | $152.66 | Up $0.22 | $152.67 | $152.47 | 9,500 |
| 11:50 AM | $152.44 | Up $0.02 | $152.46 | $152.40 | 2,900 |
| 11:49 AM | $152.42 | Up $0.09 | $152.44 | $152.32 | 1,300 |
| 11:48 AM | $152.33 | Up $0.10 | $152.33 | $152.23 | 1,600 |
| 11:47 AM | $152.23 | Down $ -0.07 | $152.25 | $152.16 | 1,100 |
| 11:46 AM | $152.30 | Up $0.23 | $152.30 | $152.08 | 7,000 |
| 11:45 AM | $152.07 | Up $0.10 | $152.07 | $151.90 | 1,000 |
| 11:44 AM | $151.97 | Up $0.12 | $152.05 | $151.87 | 2,800 |
| 11:43 AM | $151.85 | Down $ -0.04 | $152.05 | $151.85 | 7,300 |
| 11:42 AM | $151.89 | Up $0.04 | $151.98 | $151.85 | 1,400 |
| 11:41 AM | $151.85 | Up $0.20 | $151.91 | $151.74 | 2,000 |
| 11:40 AM | $151.65 | Down $ -0.10 | $151.78 | $151.65 | 600 |
| 11:39 AM | $151.75 | Up $0.15 | $151.80 | $151.63 | 2,000 |
| 11:38 AM | $151.60 | Up $0.02 | $151.68 | $151.51 | 800 |
| 11:37 AM | $151.58 | Down $ -0.11 | $151.76 | $151.58 | 1,200 |
| 11:36 AM | $151.69 | Down $ -0.16 | $151.82 | $151.69 | 300 |
| 11:35 AM | $151.85 | Up $0.10 | $151.85 | $151.60 | 1,600 |
| 11:34 AM | $151.75 | Down $ -0.09 | $151.89 | $151.70 | 1,500 |
| 11:33 AM | $151.84 | Down $ -0.16 | $152.01 | $151.82 | 2,500 |
| 11:32 AM | $152.00 | Down $ -0.10 | $152.10 | $151.98 | 3,300 |
| 11:31 AM | $152.10 | Up $0.27 | $152.10 | $151.79 | 15,300 |
| 11:30 AM | $151.83 | Up $0.17 | $151.83 | $151.63 | 2,300 |
| 11:29 AM | $151.66 | Up $0.16 | $151.66 | $151.42 | 2,500 |
| 11:28 AM | $151.50 | Up $0.12 | $151.50 | $151.35 | 3,500 |
| 11:27 AM | $151.38 | Down $ -0.08 | $151.38 | $151.29 | 4,500 |
| 11:26 AM | $151.46 | Down $ -0.03 | $151.68 | $151.37 | 3,600 |
| 11:25 AM | $151.49 | Up $0.01 | $151.57 | $151.48 | 2,000 |
| 11:24 AM | $151.48 | Up $0.05 | $151.56 | $151.41 | 2,600 |
| 11:23 AM | $151.43 | Up $0.06 | $151.54 | $151.34 | 4,300 |
| 11:22 AM | $151.37 | Up $0.20 | $151.47 | $151.11 | 2,000 |
| 11:21 AM | $151.17 | Up $0.18 | $151.17 | $150.88 | 8,200 |
| 11:20 AM | $150.99 | Down $ -0.01 | $151.09 | $150.85 | 5,600 |
| 11:19 AM | $151.00 | Down $ -0.15 | $151.19 | $151.00 | 2,700 |
| 11:18 AM | $151.15 | Down $ -0.56 | $151.68 | $151.15 | 4,400 |
| 11:17 AM | $151.71 | Up $0.01 | $151.86 | $151.58 | 6,600 |
| 11:16 AM | $151.70 | Up $0.21 | $151.74 | $151.52 | 13,600 |
| 11:15 AM | $151.49 | Down $ -0.15 | $151.63 | $151.48 | 4,200 |
| 11:14 AM | $151.64 | Up $0.16 | $151.67 | $151.43 | 6,000 |
| 11:13 AM | $151.48 | Up $0.11 | $151.48 | $151.28 | 2,100 |
| 11:12 AM | $151.37 | Up $0.02 | $151.44 | $151.32 | 1,500 |
| 11:11 AM | $151.35 | Down $ -0.15 | $151.53 | $151.29 | 1,200 |
| 11:10 AM | $151.50 | Down $ -0.04 | $151.60 | $151.39 | 2,900 |
| 11:09 AM | $151.54 | Down $ -0.04 | $151.58 | $151.49 | 1,600 |
| 11:08 AM | $151.58 | Up $0.07 | $151.61 | $151.54 | 1,900 |
| 11:07 AM | $151.51 | Up $0.11 | $151.52 | $151.35 | 5,500 |
| 11:06 AM | $151.40 | Up $0.23 | $151.40 | $151.08 | 6,500 |
| 11:05 AM | $151.17 | Down $ -0.12 | $151.26 | $151.16 | 1,900 |
| 11:04 AM | $151.29 | Down $ -0.01 | $151.39 | $151.26 | 4,400 |
| 11:03 AM | $151.30 | Up $0.00 | $151.38 | $151.25 | 1,800 |
| 11:02 AM | $151.30 | Up $0.04 | $151.30 | $151.15 | 3,800 |
| 11:01 AM | $151.26 | Down $ -0.18 | $151.43 | $151.20 | 4,800 |
| 11:00 AM | $151.44 | Up $0.50 | $151.44 | $150.94 | 16,300 |
| 10:59 AM | $150.94 | Down $ -0.16 | $151.07 | $150.89 | 3,300 |
| 10:58 AM | $151.10 | Up $0.30 | $151.14 | $150.82 | 32,800 |
| 10:57 AM | $150.80 | Down $ -0.04 | $150.93 | $150.80 | 3,600 |
| 10:56 AM | $150.84 | Up $0.07 | $150.90 | $150.79 | 8,700 |
| 10:55 AM | $150.77 | Down $ -0.01 | $150.80 | $150.77 | 2,500 |
| 10:54 AM | $150.78 | Up $0.02 | $150.80 | $150.69 | 1,900 |
| 10:53 AM | $150.76 | Up $0.10 | $150.79 | $150.65 | 1,800 |
| 10:52 AM | $150.66 | Up $0.07 | $150.66 | $150.50 | 1,800 |
| 10:51 AM | $150.59 | Up $0.05 | $150.59 | $150.48 | 2,600 |
| 10:50 AM | $150.54 | Up $0.05 | $150.54 | $150.35 | 2,500 |
| 10:49 AM | $150.49 | Up $0.00 | $150.49 | $150.43 | 1,100 |
| 10:48 AM | $150.49 | Down $ -0.07 | $150.50 | $150.41 | 3,400 |
| 10:47 AM | $150.56 | Up $0.38 | $150.60 | $150.23 | 13,000 |
| 10:46 AM | $150.18 | Up $0.18 | $150.25 | $150.07 | 5,600 |
| 10:45 AM | $150.00 | Up $0.00 | $150.12 | $149.93 | 2,600 |
| 10:44 AM | $150.00 | Up $0.06 | $150.07 | $149.97 | 1,100 |
| 10:43 AM | $149.94 | Up $0.01 | $150.13 | $149.92 | 44,200 |
| 10:42 AM | $149.93 | Up $0.08 | $149.93 | $149.73 | 8,000 |
| 10:41 AM | $149.85 | Up $0.07 | $149.86 | $149.68 | 2,200 |
| 10:40 AM | $149.78 | Up $0.33 | $149.80 | $149.44 | 2,700 |
| 10:39 AM | $149.45 | Down $ -0.21 | $149.71 | $149.45 | 4,000 |
| 10:38 AM | $149.66 | Up $0.06 | $149.68 | $149.60 | 1,700 |
| 10:37 AM | $149.60 | Up $0.04 | $149.60 | $149.53 | 1,300 |
| 10:36 AM | $149.56 | Up $0.13 | $149.56 | $149.48 | 1,900 |
| 10:35 AM | $149.43 | Up $0.00 | $149.50 | $149.31 | 1,400 |
| 10:34 AM | $149.43 | Up $0.02 | $149.51 | $149.40 | 2,100 |
| 10:33 AM | $149.41 | Up $0.35 | $149.41 | $149.09 | 1,500 |
| 10:32 AM | $149.06 | Down $ -0.07 | $149.09 | $148.88 | 7,300 |
| 10:31 AM | $149.13 | Down $ -0.19 | $149.25 | $149.06 | 1,600 |
| 10:30 AM | $149.32 | Up $0.04 | $149.43 | $149.27 | 1,500 |
| 10:29 AM | $149.28 | Down $ -0.20 | $149.50 | $149.23 | 3,000 |
| 10:28 AM | $149.48 | Down $ -0.33 | $149.81 | $149.48 | 3,100 |
| 10:27 AM | $149.81 | Up $0.19 | $149.81 | $149.68 | 23,100 |
| 10:26 AM | $149.62 | Up $0.12 | $149.62 | $149.46 | 3,600 |
| 10:25 AM | $149.50 | Down $ -0.04 | $149.60 | $149.50 | 1,700 |
| 10:24 AM | $149.54 | Up $0.33 | $149.58 | $149.21 | 8,800 |
| 10:23 AM | $149.21 | Up $0.02 | $149.21 | $149.02 | 1,400 |
| 10:22 AM | $149.19 | Down $ -0.07 | $149.38 | $149.19 | 1,600 |
| 10:21 AM | $149.26 | Up $0.18 | $149.33 | $149.12 | 5,100 |
| 10:20 AM | $149.08 | Up $0.14 | $149.11 | $148.95 | 1,600 |
| 10:19 AM | $148.94 | Down $ -0.01 | $149.16 | $148.93 | 4,200 |
| 10:18 AM | $148.95 | Up $0.26 | $148.95 | $148.76 | 1,400 |
| 10:17 AM | $148.69 | Down $ -0.13 | $148.86 | $148.67 | 1,500 |
| 10:16 AM | $148.82 | Down $ -0.08 | $148.84 | $148.81 | 900 |
| 10:15 AM | $148.90 | Down $ -0.01 | $148.95 | $148.85 | 900 |
| 10:14 AM | $148.91 | Up $0.20 | $148.91 | $148.74 | 1,100 |
| 10:13 AM | $148.71 | Up $0.18 | $148.71 | $148.46 | 1,700 |
| 10:12 AM | $148.53 | Down $ -0.09 | $148.66 | $148.40 | 7,900 |
| 10:11 AM | $148.62 | Down $ -0.12 | $148.67 | $148.50 | 3,000 |
| 10:10 AM | $148.74 | Down $ -0.25 | $149.05 | $148.74 | 2,400 |
| 10:09 AM | $148.99 | Down $ -0.20 | $149.17 | $148.99 | 2,200 |
| 10:08 AM | $149.19 | Up $0.15 | $149.26 | $149.02 | 23,600 |
| 10:07 AM | $149.04 | Up $0.05 | $149.14 | $148.96 | 6,500 |
| 10:06 AM | $148.99 | Down $ -0.03 | $149.09 | $148.86 | 3,800 |
| 10:05 AM | $149.02 | Down $ -0.02 | $149.14 | $148.97 | 3,000 |
| 10:04 AM | $149.04 | Up $0.13 | $149.04 | $148.90 | 2,300 |
| 10:03 AM | $148.91 | Up $0.33 | $149.00 | $148.48 | 5,400 |
| 10:02 AM | $148.58 | Down $ -0.20 | $148.88 | $148.58 | 3,400 |
| 10:01 AM | $148.78 | Down $ -0.39 | $149.10 | $148.76 | 4,600 |
| 10:00 AM | $149.17 | Down $ -0.03 | $149.30 | $148.94 | 5,400 |
| 09:59 AM | $149.20 | Down $ -0.13 | $149.48 | $149.16 | 2,400 |
| 09:58 AM | $149.33 | Down $ -0.03 | $149.44 | $149.21 | 5,000 |
| 09:57 AM | $149.36 | Up $0.52 | $149.45 | $149.00 | 3,000 |
| 09:56 AM | $148.84 | Down $ -0.01 | $148.85 | $148.50 | 4,900 |
| 09:55 AM | $148.85 | Down $ -0.11 | $149.10 | $148.77 | 3,400 |
| 09:54 AM | $148.96 | Down $ -0.54 | $149.43 | $148.93 | 3,700 |
| 09:53 AM | $149.50 | Down $ -0.06 | $149.50 | $149.35 | 2,800 |
| 09:52 AM | $149.56 | Up $0.04 | $149.71 | $149.49 | 5,400 |
| 09:51 AM | $149.52 | Down $ -0.24 | $149.78 | $149.52 | 5,500 |
| 09:50 AM | $149.76 | Down $ -0.17 | $149.98 | $149.72 | 2,200 |
| 09:49 AM | $149.93 | Up $0.24 | $149.98 | $149.70 | 24,300 |
| 09:48 AM | $149.69 | Up $0.14 | $149.69 | $149.52 | 3,100 |
| 09:47 AM | $149.55 | Up $0.15 | $149.60 | $149.31 | 21,500 |
| 09:46 AM | $149.40 | Up $0.60 | $149.45 | $148.95 | 5,700 |
| 09:45 AM | $148.80 | Up $0.06 | $149.15 | $148.80 | 5,100 |
| 09:44 AM | $148.74 | Down $ -0.37 | $149.30 | $148.74 | 7,900 |
| 09:43 AM | $149.11 | Up $0.00 | $149.13 | $148.85 | 3,700 |
| 09:42 AM | $149.11 | Down $ -0.08 | $149.26 | $148.94 | 6,200 |
| 09:41 AM | $149.19 | Up $0.16 | $149.20 | $149.02 | 2,700 |
| 09:40 AM | $149.03 | Up $0.19 | $149.21 | $148.98 | 6,100 |
| 09:39 AM | $148.84 | Up $0.10 | $149.09 | $148.70 | 8,300 |
| 09:38 AM | $148.74 | Down $ -0.27 | $149.00 | $148.56 | 8,900 |
| 09:37 AM | $149.01 | Up $0.34 | $149.19 | $148.71 | 12,600 |
| 09:36 AM | $148.67 | Up $0.33 | $148.79 | $148.17 | 7,800 |
| 09:35 AM | $148.34 | Up $0.36 | $148.34 | $147.98 | 29,800 |
| 09:34 AM | $147.98 | Up $0.58 | $147.99 | $147.50 | 7,100 |
| 09:33 AM | $147.40 | Up $0.33 | $147.83 | $147.12 | 17,000 |
| 09:32 AM | $147.07 | Up $0.07 | $147.25 | $146.80 | 15,700 |
| 09:31 AM | $147.00 | Down $ -0.04 | $147.17 | $146.85 | 8,800 |
| 09:30 AM | $147.04 | Up $3.51 | $147.25 | $146.01 | 79,500 |
| Previous close | $143.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/06/2025 | $152.58 | $152.66 | $153.42 | $151.41 | 1,126,500 |
| 05/06/2025 | $143.53 | $145.30 | $145.40 | $141.67 | 927,500 |
| 04/06/2025 | $141.71 | $141.88 | $142.10 | $140.77 | 919,000 |
| 03/06/2025 | $144.14 | $144.62 | $146.12 | $143.27 | 735,600 |
| 02/06/2025 | $145.93 | $145.21 | $146.31 | $144.66 | 640,500 |
| 30/05/2025 | $146.64 | $146.24 | $147.80 | $142.88 | 2,919,400 |
| 29/05/2025 | $148.61 | $148.91 | $149.88 | $147.88 | 914,400 |
| 28/05/2025 | $148.28 | $147.28 | $149.58 | $147.27 | 1,440,900 |
| 27/05/2025 | $147.51 | $147.52 | $147.61 | $146.19 | 934,400 |
| 26/05/2025 | $143.34 | $142.97 | $144.83 | $142.70 | 622,400 |
| 23/05/2025 | $139.51 | $140.47 | $141.39 | $139.25 | 1,083,700 |
| 22/05/2025 | $143.19 | $143.75 | $145.22 | $142.93 | 1,161,700 |
| 21/05/2025 | $141.82 | $143.98 | $145.16 | $140.66 | 1,750,700 |
| 20/05/2025 | $148.03 | $149.03 | $149.03 | $145.78 | 1,037,500 |
| 16/05/2025 | $154.91 | $155.40 | $155.94 | $153.67 | 1,805,200 |
| 15/05/2025 | $153.93 | $154.89 | $156.40 | $153.37 | 1,172,500 |
| 14/05/2025 | $155.83 | $153.90 | $156.34 | $152.83 | 1,480,400 |
| 13/05/2025 | $150.11 | $151.24 | $151.53 | $148.83 | 1,253,900 |
| 12/05/2025 | $146.00 | $144.43 | $147.67 | $144.18 | 1,786,700 |
| 09/05/2025 | $127.98 | $127.84 | $128.00 | $126.50 | 1,088,800 |
| 08/05/2025 | $130.88 | $128.06 | $133.39 | $127.94 | 2,400,200 |
| 07/05/2025 | $131.29 | $130.60 | $131.95 | $130.20 | 1,932,500 |
| 06/05/2025 | $129.24 | $131.37 | $132.58 | $128.88 | 1,391,300 |
| 05/05/2025 | $135.85 | $136.55 | $137.36 | $135.76 | 828,300 |
| 02/05/2025 | $137.01 | $135.47 | $138.47 | $135.00 | 1,480,500 |
| 01/05/2025 | $134.33 | $134.33 | $136.10 | $134.18 | 835,500 |
| 30/04/2025 | $131.12 | $131.54 | $131.54 | $128.54 | 2,418,400 |
| 29/04/2025 | $136.86 | $136.06 | $137.54 | $136.00 | 950,900 |
| 28/04/2025 | $136.18 | $135.00 | $136.70 | $133.87 | 618,400 |
| 25/04/2025 | $134.67 | $134.61 | $136.69 | $133.54 | 990,300 |
Graphs are not available, please refer to the detailed table