Find a quote
SHOPIFY INC
224.35 Up 4.13 (1.84 %)
Delayed : 2025/12/16 17:40:00
- Previous close $220.22
- Opening $216.74
- Today High $224.94
- Today Low $214.00
- Price Bid $224.05
- Price Ask $224.05
- 52 Weeks High $253.10
- 52 Weeks Low $99.32
- Size Bid 1
- Size Ask 2
- Volume 1,540,135
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $224.35 | Up $0.02 | $224.35 | $224.35 | 535,400 |
| 03:59 PM | $224.33 | Down $ -0.39 | $224.69 | $224.31 | 27,000 |
| 03:58 PM | $224.72 | Down $ -0.14 | $224.82 | $224.64 | 14,500 |
| 03:57 PM | $224.86 | Up $0.07 | $224.86 | $224.72 | 12,600 |
| 03:56 PM | $224.79 | Down $ -0.02 | $224.94 | $224.73 | 10,900 |
| 03:55 PM | $224.81 | Up $0.53 | $224.94 | $224.30 | 15,600 |
| 03:54 PM | $224.28 | Down $ -0.12 | $224.36 | $224.23 | 7,400 |
| 03:53 PM | $224.40 | Up $0.08 | $224.42 | $224.31 | 3,500 |
| 03:52 PM | $224.32 | Up $0.17 | $224.47 | $224.16 | 6,300 |
| 03:51 PM | $224.15 | Up $0.17 | $224.15 | $223.97 | 4,900 |
| 03:50 PM | $223.98 | Down $ -0.21 | $224.31 | $223.96 | 14,300 |
| 03:49 PM | $224.19 | Up $0.12 | $224.19 | $224.09 | 1,200 |
| 03:48 PM | $224.07 | Up $0.00 | $224.07 | $223.89 | 1,500 |
| 03:47 PM | $224.07 | Down $ -0.06 | $224.10 | $223.95 | 3,100 |
| 03:46 PM | $224.13 | Up $0.25 | $224.13 | $223.91 | 1,500 |
| 03:45 PM | $223.88 | Up $0.02 | $223.88 | $223.77 | 1,800 |
| 03:44 PM | $223.86 | Down $ -0.16 | $224.05 | $223.77 | 1,900 |
| 03:43 PM | $224.02 | Down $ -0.09 | $224.17 | $224.02 | 1,800 |
| 03:42 PM | $224.11 | Up $0.17 | $224.11 | $223.89 | 7,700 |
| 03:41 PM | $223.94 | Up $0.19 | $223.94 | $223.75 | 1,500 |
| 03:40 PM | $223.75 | Up $0.29 | $223.75 | $223.40 | 5,100 |
| 03:39 PM | $223.46 | Up $0.04 | $223.58 | $223.46 | 1,300 |
| 03:38 PM | $223.42 | Up $0.01 | $223.58 | $223.33 | 1,700 |
| 03:37 PM | $223.41 | Up $0.06 | $223.52 | $223.29 | 2,000 |
| 03:36 PM | $223.35 | Down $ -0.13 | $223.44 | $223.35 | 1,500 |
| 03:35 PM | $223.48 | Up $0.18 | $223.48 | $223.18 | 1,400 |
| 03:34 PM | $223.30 | Up $0.04 | $223.30 | $223.20 | 800 |
| 03:33 PM | $223.26 | Up $0.04 | $223.26 | $223.19 | 900 |
| 03:32 PM | $223.22 | Down $ -0.43 | $223.70 | $223.22 | 10,200 |
| 03:31 PM | $223.65 | Up $0.06 | $223.65 | $223.65 | 1,400 |
| 03:30 PM | $223.59 | Up $0.20 | $223.59 | $223.40 | 1,200 |
| 03:29 PM | $223.39 | Up $0.11 | $223.39 | $223.35 | 1,100 |
| 03:28 PM | $223.28 | Up $0.00 | $223.33 | $223.18 | 1,100 |
| 03:27 PM | $223.28 | Down $ -0.05 | $223.28 | $223.20 | 400 |
| 03:26 PM | $223.33 | Up $0.00 | $223.33 | $223.18 | 1,900 |
| 03:25 PM | $223.33 | Down $ -0.07 | $223.33 | $223.23 | 2,000 |
| 03:23 PM | $223.40 | Up $0.17 | $223.40 | $223.15 | 1,200 |
| 03:23 PM | $223.40 | Up $0.00 | $223.40 | $223.15 | 0 |
| 03:22 PM | $223.23 | Up $0.06 | $223.23 | $223.11 | 200 |
| 03:21 PM | $223.17 | Up $0.16 | $223.17 | $223.08 | 1,200 |
| 03:20 PM | $223.01 | Down $ -0.08 | $223.07 | $222.97 | 2,100 |
| 03:19 PM | $223.09 | Up $0.02 | $223.11 | $223.09 | 300 |
| 03:18 PM | $223.07 | Down $ -0.05 | $223.07 | $223.01 | 3,800 |
| 03:17 PM | $223.12 | Down $ -0.10 | $223.17 | $223.01 | 2,600 |
| 03:16 PM | $223.22 | Down $ -0.01 | $223.22 | $223.22 | 200 |
| 03:15 PM | $223.23 | Up $0.04 | $223.37 | $223.14 | 1,300 |
| 03:14 PM | $223.19 | Down $ -0.13 | $223.23 | $223.19 | 1,000 |
| 03:13 PM | $223.32 | Up $0.14 | $223.33 | $223.18 | 1,800 |
| 03:12 PM | $223.18 | Down $ -0.08 | $223.18 | $223.10 | 1,500 |
| 03:11 PM | $223.26 | Up $0.09 | $223.26 | $223.14 | 1,800 |
| 03:10 PM | $223.17 | Down $ -0.10 | $223.28 | $223.14 | 1,500 |
| 03:09 PM | $223.27 | Up $0.13 | $223.27 | $223.14 | 1,100 |
| 03:08 PM | $223.14 | Up $0.00 | $223.15 | $223.08 | 400 |
| 03:07 PM | $223.14 | Up $0.25 | $223.14 | $223.03 | 700 |
| 03:06 PM | $222.89 | Down $ -0.21 | $223.00 | $222.89 | 400 |
| 03:05 PM | $223.10 | Up $0.00 | $223.13 | $223.00 | 1,600 |
| 03:04 PM | $223.10 | Up $0.21 | $223.10 | $222.99 | 1,000 |
| 03:03 PM | $222.89 | Up $0.02 | $223.02 | $222.83 | 2,100 |
| 03:02 PM | $222.87 | Up $0.06 | $223.01 | $222.87 | 1,300 |
| 03:01 PM | $222.81 | Down $ -0.11 | $222.99 | $222.81 | 1,400 |
| 03:00 PM | $222.92 | Up $0.36 | $222.93 | $222.67 | 700 |
| 02:59 PM | $222.56 | Down $ -0.23 | $222.64 | $222.51 | 2,100 |
| 02:57 PM | $222.79 | Up $0.08 | $222.79 | $222.66 | 2,200 |
| 02:57 PM | $222.79 | Up $0.00 | $222.79 | $222.66 | 0 |
| 02:56 PM | $222.71 | Down $ -0.18 | $222.84 | $222.71 | 400 |
| 02:55 PM | $222.89 | Up $0.16 | $222.89 | $222.89 | 100 |
| 02:54 PM | $222.73 | Down $ -0.14 | $222.85 | $222.73 | 600 |
| 02:53 PM | $222.87 | Down $ -0.13 | $222.89 | $222.77 | 1,100 |
| 02:52 PM | $223.00 | Up $0.05 | $223.00 | $222.95 | 900 |
| 02:51 PM | $222.95 | Up $0.44 | $222.95 | $222.61 | 2,100 |
| 02:50 PM | $222.52 | Down $ -0.03 | $222.58 | $222.47 | 600 |
| 02:49 PM | $222.54 | Up $0.07 | $222.59 | $222.54 | 200 |
| 02:48 PM | $222.47 | Up $0.19 | $222.47 | $222.46 | 900 |
| 02:47 PM | $222.28 | Down $ -0.14 | $222.28 | $222.19 | 800 |
| 02:46 PM | $222.42 | Up $0.17 | $222.51 | $222.32 | 600 |
| 02:45 PM | $222.25 | Up $0.16 | $222.25 | $221.98 | 3,900 |
| 02:44 PM | $222.09 | Down $ -0.21 | $222.18 | $222.09 | 700 |
| 02:43 PM | $222.30 | Up $0.04 | $222.45 | $222.26 | 1,400 |
| 02:42 PM | $222.26 | Up $0.12 | $222.26 | $222.12 | 900 |
| 02:41 PM | $222.14 | Down $ -0.05 | $222.35 | $222.14 | 2,700 |
| 02:40 PM | $222.19 | Down $ -0.15 | $222.19 | $222.19 | 300 |
| 02:39 PM | $222.34 | Down $ -0.16 | $222.37 | $222.19 | 900 |
| 02:38 PM | $222.50 | Up $0.14 | $222.50 | $222.50 | 400 |
| 02:37 PM | $222.36 | Down $ -0.05 | $222.51 | $222.36 | 1,200 |
| 02:36 PM | $222.41 | Down $ -0.17 | $222.60 | $222.41 | 1,600 |
| 02:35 PM | $222.58 | Up $0.09 | $222.58 | $222.56 | 800 |
| 02:33 PM | $222.49 | Up $0.23 | $222.49 | $222.43 | 1,200 |
| 02:33 PM | $222.49 | Up $0.00 | $222.49 | $222.43 | 0 |
| 02:32 PM | $222.26 | Down $ -0.01 | $222.26 | $222.16 | 1,800 |
| 02:31 PM | $222.27 | Up $0.17 | $222.42 | $222.27 | 1,400 |
| 02:30 PM | $222.10 | Down $ -0.01 | $222.25 | $222.10 | 1,100 |
| 02:29 PM | $222.11 | Up $0.02 | $222.25 | $222.11 | 1,200 |
| 02:28 PM | $222.09 | Up $0.11 | $222.09 | $222.08 | 1,100 |
| 02:27 PM | $221.98 | Up $0.06 | $222.08 | $221.95 | 900 |
| 02:26 PM | $221.92 | Up $0.00 | $221.92 | $221.92 | 200 |
| 02:25 PM | $221.92 | Up $0.27 | $221.92 | $221.53 | 3,700 |
| 02:24 PM | $221.65 | Down $ -0.08 | $221.70 | $221.65 | 400 |
| 02:23 PM | $221.73 | Down $ -0.04 | $221.86 | $221.73 | 1,200 |
| 02:22 PM | $221.77 | Up $0.01 | $221.86 | $221.72 | 1,400 |
| 02:21 PM | $221.76 | Up $0.03 | $221.77 | $221.65 | 900 |
| 02:20 PM | $221.73 | Up $0.21 | $221.73 | $221.59 | 1,000 |
| 02:19 PM | $221.52 | Down $ -0.13 | $221.60 | $221.52 | 900 |
| 02:18 PM | $221.65 | Down $ -0.07 | $221.80 | $221.65 | 1,500 |
| 02:17 PM | $221.72 | Down $ -0.19 | $221.78 | $221.72 | 500 |
| 02:16 PM | $221.91 | Down $ -0.09 | $222.00 | $221.85 | 2,200 |
| 02:15 PM | $222.00 | Up $0.17 | $222.00 | $221.75 | 2,300 |
| 02:14 PM | $221.83 | Up $0.00 | $221.84 | $221.73 | 900 |
| 02:13 PM | $221.83 | Up $0.02 | $221.92 | $221.83 | 400 |
| 02:12 PM | $221.81 | Down $ -0.26 | $222.00 | $221.81 | 1,100 |
| 02:11 PM | $222.07 | Up $0.04 | $222.13 | $221.88 | 3,200 |
| 02:10 PM | $222.03 | Down $ -0.41 | $222.41 | $222.03 | 1,100 |
| 02:09 PM | $222.44 | Up $0.06 | $222.44 | $222.30 | 800 |
| 02:08 PM | $222.38 | Up $0.18 | $222.38 | $222.37 | 300 |
| 02:07 PM | $222.20 | Down $ -0.26 | $222.57 | $222.19 | 3,200 |
| 02:06 PM | $222.46 | Down $ -0.27 | $222.49 | $222.46 | 300 |
| 02:05 PM | $222.73 | Up $0.16 | $222.73 | $222.37 | 1,200 |
| 02:04 PM | $222.57 | Up $0.15 | $222.57 | $222.51 | 400 |
| 02:03 PM | $222.42 | Down $ -0.36 | $222.75 | $222.42 | 2,500 |
| 02:02 PM | $222.78 | Down $ -0.13 | $222.79 | $222.70 | 800 |
| 02:01 PM | $222.91 | Up $0.04 | $222.98 | $222.91 | 400 |
| 02:00 PM | $222.87 | Down $ -0.06 | $222.91 | $222.75 | 1,300 |
| 01:59 PM | $222.93 | Down $ -0.11 | $223.00 | $222.93 | 2,400 |
| 01:58 PM | $223.04 | Down $ -0.03 | $223.04 | $222.90 | 1,700 |
| 01:57 PM | $223.07 | Up $0.07 | $223.07 | $223.07 | 100 |
| 01:56 PM | $223.00 | Down $ -0.10 | $223.05 | $223.00 | 300 |
| 01:55 PM | $223.10 | Up $0.12 | $223.11 | $223.10 | 200 |
| 01:54 PM | $222.98 | Down $ -0.29 | $223.35 | $222.98 | 1,400 |
| 01:53 PM | $223.27 | Down $ -0.09 | $223.37 | $223.27 | 300 |
| 01:52 PM | $223.36 | Down $ -0.14 | $223.51 | $223.36 | 1,800 |
| 01:51 PM | $223.50 | Down $ -0.04 | $223.50 | $223.44 | 1,100 |
| 01:50 PM | $223.54 | Up $0.07 | $223.62 | $223.54 | 400 |
| 01:49 PM | $223.47 | Down $ -0.13 | $223.70 | $223.46 | 2,300 |
| 01:48 PM | $223.60 | Up $0.02 | $223.70 | $223.50 | 1,000 |
| 01:47 PM | $223.58 | Up $0.13 | $223.68 | $223.43 | 600 |
| 01:46 PM | $223.45 | Down $ -0.05 | $223.70 | $223.45 | 1,800 |
| 01:45 PM | $223.50 | Up $0.19 | $223.50 | $223.39 | 1,200 |
| 01:44 PM | $223.31 | Down $ -0.07 | $223.49 | $223.31 | 2,200 |
| 01:43 PM | $223.38 | Down $ -0.32 | $223.55 | $223.38 | 300 |
| 01:42 PM | $223.70 | Down $ -0.12 | $223.84 | $223.70 | 2,300 |
| 01:41 PM | $223.82 | Up $0.12 | $223.82 | $223.79 | 1,700 |
| 01:40 PM | $223.70 | Up $0.30 | $223.70 | $223.33 | 4,300 |
| 01:39 PM | $223.40 | Up $0.36 | $223.40 | $223.17 | 400 |
| 01:38 PM | $223.04 | Down $ -0.11 | $223.06 | $223.04 | 300 |
| 01:37 PM | $223.15 | Up $0.27 | $223.15 | $223.02 | 900 |
| 01:36 PM | $222.88 | Down $ -0.03 | $223.18 | $222.88 | 1,300 |
| 01:35 PM | $222.91 | Up $0.53 | $222.91 | $222.50 | 5,600 |
| 01:34 PM | $222.38 | Up $0.38 | $222.38 | $222.05 | 1,000 |
| 01:33 PM | $222.00 | Up $0.25 | $222.00 | $221.58 | 1,600 |
| 01:32 PM | $221.75 | Up $0.17 | $221.75 | $221.61 | 700 |
| 01:31 PM | $221.58 | Up $0.12 | $221.74 | $221.57 | 2,300 |
| 01:30 PM | $221.46 | Up $0.21 | $221.46 | $221.36 | 300 |
| 01:29 PM | $221.25 | Up $0.16 | $221.30 | $221.07 | 900 |
| 01:28 PM | $221.09 | Down $ -0.04 | $221.27 | $221.07 | 1,300 |
| 01:27 PM | $221.13 | Up $0.17 | $221.13 | $221.07 | 800 |
| 01:26 PM | $220.96 | Down $ -0.39 | $221.34 | $220.96 | 3,400 |
| 01:25 PM | $221.35 | Up $0.15 | $221.37 | $221.35 | 600 |
| 01:24 PM | $221.20 | Up $0.08 | $221.20 | $221.05 | 1,200 |
| 01:23 PM | $221.12 | Up $0.15 | $221.12 | $220.95 | 1,900 |
| 01:22 PM | $220.97 | Down $ -0.01 | $220.98 | $220.86 | 1,800 |
| 01:21 PM | $220.98 | Up $0.05 | $220.99 | $220.93 | 4,200 |
| 01:20 PM | $220.93 | Down $ -0.07 | $221.00 | $220.93 | 700 |
| 01:19 PM | $221.01 | Up $0.03 | $221.01 | $221.01 | 200 |
| 01:18 PM | $220.97 | Down $ -0.12 | $221.21 | $220.97 | 1,700 |
| 01:17 PM | $221.09 | Down $ -0.05 | $221.22 | $220.99 | 5,700 |
| 01:16 PM | $221.14 | Down $ -0.17 | $221.31 | $221.14 | 600 |
| 01:15 PM | $221.31 | Down $ -0.03 | $221.38 | $221.14 | 1,300 |
| 01:14 PM | $221.34 | Up $0.09 | $221.34 | $221.15 | 1,300 |
| 01:13 PM | $221.25 | Up $0.21 | $221.25 | $221.22 | 200 |
| 01:12 PM | $221.04 | Down $ -0.27 | $221.29 | $221.04 | 3,200 |
| 01:11 PM | $221.31 | Down $ -0.29 | $221.72 | $221.31 | 1,900 |
| 01:10 PM | $221.60 | Up $0.07 | $221.67 | $221.50 | 700 |
| 01:09 PM | $221.53 | Down $ -0.27 | $221.58 | $221.53 | 700 |
| 01:08 PM | $221.80 | Up $0.01 | $221.80 | $221.57 | 900 |
| 01:07 PM | $221.79 | Up $0.06 | $221.79 | $221.58 | 900 |
| 01:06 PM | $221.73 | Down $ -0.35 | $221.94 | $221.62 | 2,300 |
| 01:05 PM | $222.08 | Down $ -0.01 | $222.12 | $222.08 | 600 |
| 01:04 PM | $222.09 | Up $0.28 | $222.09 | $221.84 | 1,500 |
| 01:03 PM | $221.81 | Down $ -0.23 | $222.00 | $221.52 | 3,500 |
| 01:02 PM | $222.04 | Up $0.00 | $222.04 | $221.92 | 500 |
| 01:01 PM | $222.04 | Up $0.14 | $222.11 | $221.72 | 1,100 |
| 01:00 PM | $221.90 | Down $ -0.07 | $222.08 | $221.80 | 900 |
| 12:59 PM | $221.97 | Down $ -0.01 | $222.05 | $221.97 | 1,100 |
| 12:58 PM | $221.98 | Down $ -0.28 | $222.16 | $221.84 | 2,500 |
| 12:57 PM | $222.26 | Up $0.09 | $222.27 | $221.94 | 3,500 |
| 12:56 PM | $222.17 | Down $ -0.15 | $222.28 | $222.17 | 1,100 |
| 12:55 PM | $222.32 | Up $0.06 | $222.35 | $222.32 | 400 |
| 12:54 PM | $222.26 | Down $ -0.06 | $222.26 | $222.23 | 500 |
| 12:53 PM | $222.32 | Down $ -0.01 | $222.45 | $222.31 | 1,000 |
| 12:52 PM | $222.33 | Down $ -0.06 | $222.33 | $222.33 | 200 |
| 12:51 PM | $222.39 | Down $ -0.09 | $222.39 | $222.15 | 2,200 |
| 12:50 PM | $222.48 | Up $0.03 | $222.48 | $222.38 | 500 |
| 12:49 PM | $222.45 | Down $ -0.02 | $222.48 | $222.33 | 1,500 |
| 12:48 PM | $222.47 | Down $ -0.11 | $222.48 | $222.47 | 900 |
| 12:47 PM | $222.58 | Down $ -0.05 | $222.60 | $222.43 | 1,400 |
| 12:46 PM | $222.63 | Up $0.14 | $222.63 | $222.51 | 600 |
| 12:45 PM | $222.49 | Up $0.25 | $222.56 | $222.43 | 900 |
| 12:44 PM | $222.24 | Up $0.02 | $222.24 | $222.07 | 600 |
| 12:43 PM | $222.22 | Down $ -0.13 | $222.45 | $222.22 | 2,000 |
| 12:42 PM | $222.35 | Down $ -0.19 | $222.44 | $222.32 | 2,300 |
| 12:41 PM | $222.54 | Down $ -0.01 | $222.54 | $222.54 | 200 |
| 12:40 PM | $222.55 | Up $0.04 | $222.55 | $222.42 | 600 |
| 12:39 PM | $222.51 | Up $0.02 | $222.51 | $222.40 | 1,000 |
| 12:38 PM | $222.49 | Down $ -0.17 | $222.56 | $222.36 | 1,400 |
| 12:37 PM | $222.66 | Down $ -0.16 | $222.77 | $222.66 | 1,000 |
| 12:36 PM | $222.82 | Down $ -0.15 | $222.96 | $222.82 | 1,900 |
| 12:34 PM | $222.97 | Up $0.10 | $222.97 | $222.78 | 200 |
| 12:34 PM | $222.97 | Up $0.00 | $222.97 | $222.78 | 0 |
| 12:33 PM | $222.87 | Down $ -0.04 | $222.87 | $222.82 | 500 |
| 12:32 PM | $222.91 | Up $0.26 | $222.91 | $222.61 | 1,400 |
| 12:31 PM | $222.65 | Down $ -0.34 | $222.77 | $222.65 | 900 |
| 12:30 PM | $222.99 | Up $0.47 | $223.02 | $222.46 | 2,200 |
| 12:29 PM | $222.52 | Down $ -0.08 | $222.54 | $222.52 | 500 |
| 12:28 PM | $222.60 | Down $ -0.02 | $222.60 | $222.48 | 1,600 |
| 12:26 PM | $222.62 | Up $0.03 | $222.62 | $222.50 | 3,900 |
| 12:26 PM | $222.62 | Up $0.00 | $222.62 | $222.50 | 0 |
| 12:25 PM | $222.59 | Down $ -0.32 | $222.92 | $222.59 | 1,500 |
| 12:24 PM | $222.91 | Down $ -0.27 | $223.09 | $222.78 | 2,800 |
| 12:23 PM | $223.18 | Down $ -0.16 | $223.42 | $223.18 | 1,400 |
| 12:22 PM | $223.34 | Down $ -0.18 | $223.56 | $223.34 | 2,600 |
| 12:21 PM | $223.52 | Down $ -0.13 | $223.52 | $223.51 | 200 |
| 12:20 PM | $223.65 | Down $ -0.06 | $223.77 | $223.61 | 2,400 |
| 12:19 PM | $223.71 | Up $0.17 | $223.80 | $223.62 | 2,300 |
| 12:18 PM | $223.54 | Down $ -0.07 | $223.70 | $223.50 | 1,400 |
| 12:17 PM | $223.61 | Down $ -0.16 | $223.61 | $223.53 | 1,500 |
| 12:16 PM | $223.77 | Up $0.03 | $223.77 | $223.63 | 200 |
| 12:15 PM | $223.74 | Down $ -0.01 | $223.99 | $223.74 | 9,300 |
| 12:14 PM | $223.75 | Up $0.25 | $223.75 | $223.75 | 200 |
| 12:13 PM | $223.50 | Down $ -0.11 | $223.71 | $223.45 | 2,900 |
| 12:12 PM | $223.61 | Up $0.34 | $223.68 | $223.46 | 1,400 |
| 12:11 PM | $223.27 | Up $0.43 | $223.27 | $223.27 | 200 |
| 12:10 PM | $222.84 | Down $ -0.30 | $222.97 | $222.84 | 600 |
| 12:09 PM | $223.14 | Down $ -0.37 | $223.35 | $223.13 | 1,600 |
| 12:08 PM | $223.51 | Down $ -0.24 | $223.71 | $223.51 | 1,400 |
| 12:07 PM | $223.75 | Up $0.10 | $223.84 | $223.48 | 2,800 |
| 12:06 PM | $223.65 | Up $0.59 | $223.65 | $223.04 | 2,500 |
| 12:05 PM | $223.06 | Down $ -0.19 | $223.35 | $223.06 | 1,400 |
| 12:04 PM | $223.25 | Down $ -0.16 | $223.27 | $223.20 | 500 |
| 12:03 PM | $223.41 | Down $ -0.11 | $223.54 | $223.27 | 3,200 |
| 12:02 PM | $223.52 | Down $ -0.07 | $223.72 | $223.52 | 1,500 |
| 12:01 PM | $223.59 | Up $0.08 | $223.59 | $223.29 | 1,600 |
| 12:00 PM | $223.51 | Down $ -0.15 | $223.80 | $223.51 | 2,200 |
| 11:59 AM | $223.66 | Up $0.16 | $223.85 | $223.60 | 2,200 |
| 11:58 AM | $223.50 | Up $0.25 | $223.55 | $223.35 | 4,300 |
| 11:57 AM | $223.25 | Up $0.13 | $223.35 | $223.15 | 1,800 |
| 11:56 AM | $223.12 | Up $0.66 | $223.12 | $222.39 | 1,500 |
| 11:54 AM | $222.46 | Down $ -0.08 | $222.47 | $222.40 | 1,600 |
| 11:54 AM | $222.46 | Up $0.00 | $222.47 | $222.40 | 0 |
| 11:53 AM | $222.54 | Down $ -0.31 | $222.69 | $222.49 | 2,100 |
| 11:52 AM | $222.85 | Up $0.06 | $222.85 | $222.62 | 700 |
| 11:51 AM | $222.79 | Down $ -0.26 | $223.30 | $222.79 | 3,400 |
| 11:50 AM | $223.05 | Up $0.42 | $223.15 | $222.72 | 4,100 |
| 11:49 AM | $222.63 | Up $0.13 | $222.77 | $222.57 | 1,200 |
| 11:48 AM | $222.50 | Up $0.06 | $222.56 | $222.38 | 2,900 |
| 11:47 AM | $222.44 | Up $0.00 | $222.44 | $222.25 | 1,100 |
| 11:46 AM | $222.44 | Up $0.21 | $222.61 | $222.41 | 5,800 |
| 11:45 AM | $222.23 | Down $ -0.04 | $222.34 | $222.20 | 2,300 |
| 11:44 AM | $222.27 | Down $ -0.01 | $222.44 | $222.15 | 1,300 |
| 11:43 AM | $222.28 | Down $ -0.04 | $222.28 | $222.25 | 500 |
| 11:42 AM | $222.32 | Up $0.48 | $222.32 | $221.86 | 2,200 |
| 11:41 AM | $221.84 | Up $0.02 | $221.84 | $221.62 | 1,000 |
| 11:40 AM | $221.82 | Down $ -0.47 | $222.11 | $221.82 | 1,100 |
| 11:39 AM | $222.29 | Up $0.11 | $222.32 | $222.29 | 400 |
| 11:38 AM | $222.18 | Up $0.24 | $222.18 | $221.74 | 1,700 |
| 11:37 AM | $221.94 | Down $ -0.20 | $222.00 | $221.82 | 1,900 |
| 11:36 AM | $222.14 | Down $ -0.43 | $222.49 | $221.94 | 3,500 |
| 11:35 AM | $222.57 | Down $ -0.06 | $222.74 | $222.57 | 700 |
| 11:34 AM | $222.63 | Down $ -0.09 | $222.76 | $222.63 | 2,800 |
| 11:33 AM | $222.72 | Up $0.30 | $222.84 | $222.46 | 1,500 |
| 11:32 AM | $222.42 | Down $ -0.21 | $222.70 | $222.42 | 2,500 |
| 11:31 AM | $222.63 | Up $0.57 | $222.63 | $221.93 | 3,000 |
| 11:30 AM | $222.06 | Up $0.00 | $222.08 | $221.95 | 1,000 |
| 11:29 AM | $222.06 | Up $0.32 | $222.11 | $221.95 | 1,300 |
| 11:28 AM | $221.74 | Down $ -0.09 | $221.74 | $221.58 | 2,100 |
| 11:27 AM | $221.83 | Down $ -0.16 | $221.97 | $221.68 | 2,600 |
| 11:26 AM | $221.99 | Down $ -0.27 | $222.18 | $221.99 | 3,200 |
| 11:25 AM | $222.26 | Down $ -0.16 | $222.39 | $222.11 | 1,100 |
| 11:24 AM | $222.42 | Up $0.13 | $222.42 | $222.19 | 1,500 |
| 11:23 AM | $222.29 | Down $ -0.18 | $222.42 | $222.29 | 900 |
| 11:22 AM | $222.47 | Up $0.04 | $222.78 | $222.46 | 2,900 |
| 11:21 AM | $222.43 | Up $0.18 | $222.43 | $222.20 | 1,600 |
| 11:20 AM | $222.25 | Up $0.11 | $222.25 | $222.01 | 2,500 |
| 11:19 AM | $222.14 | Down $ -0.08 | $222.26 | $222.14 | 2,200 |
| 11:18 AM | $222.22 | Up $0.14 | $222.24 | $222.13 | 700 |
| 11:17 AM | $222.08 | Up $0.06 | $222.09 | $221.74 | 3,100 |
| 11:16 AM | $222.02 | Down $ -0.27 | $222.20 | $222.02 | 2,200 |
| 11:15 AM | $222.29 | Up $0.12 | $222.29 | $222.04 | 4,600 |
| 11:14 AM | $222.17 | Down $ -0.03 | $222.50 | $222.11 | 900 |
| 11:13 AM | $222.20 | Up $0.15 | $222.20 | $221.95 | 1,000 |
| 11:12 AM | $222.05 | Down $ -0.61 | $222.70 | $222.05 | 7,500 |
| 11:11 AM | $222.66 | Down $ -0.01 | $222.70 | $222.45 | 1,600 |
| 11:10 AM | $222.67 | Up $0.13 | $222.68 | $222.45 | 1,800 |
| 11:09 AM | $222.54 | Up $0.01 | $222.71 | $222.54 | 1,300 |
| 11:08 AM | $222.53 | Down $ -0.05 | $222.71 | $222.41 | 1,100 |
| 11:07 AM | $222.58 | Down $ -0.29 | $222.73 | $222.58 | 1,600 |
| 11:06 AM | $222.87 | Up $0.39 | $222.87 | $222.62 | 2,400 |
| 11:05 AM | $222.48 | Up $0.15 | $222.48 | $222.32 | 1,200 |
| 11:04 AM | $222.33 | Down $ -0.46 | $222.59 | $222.32 | 3,000 |
| 11:03 AM | $222.79 | Up $0.45 | $222.80 | $222.44 | 2,400 |
| 11:02 AM | $222.34 | Down $ -0.01 | $222.58 | $222.28 | 2,600 |
| 11:01 AM | $222.35 | Down $ -0.18 | $222.52 | $222.35 | 1,000 |
| 11:00 AM | $222.53 | Up $0.03 | $222.85 | $222.53 | 2,300 |
| 10:59 AM | $222.50 | Up $0.24 | $222.50 | $222.16 | 1,400 |
| 10:58 AM | $222.26 | Up $0.06 | $222.28 | $222.06 | 2,200 |
| 10:57 AM | $222.20 | Down $ -0.25 | $222.50 | $222.20 | 1,200 |
| 10:56 AM | $222.45 | Up $0.01 | $222.57 | $222.45 | 1,200 |
| 10:55 AM | $222.44 | Up $0.20 | $222.71 | $222.13 | 3,700 |
| 10:54 AM | $222.24 | Up $0.39 | $222.30 | $221.91 | 3,300 |
| 10:53 AM | $221.85 | Up $0.45 | $221.85 | $221.40 | 2,400 |
| 10:52 AM | $221.40 | Up $0.29 | $221.60 | $220.91 | 1,600 |
| 10:51 AM | $221.11 | Up $0.61 | $221.11 | $220.58 | 1,600 |
| 10:50 AM | $220.50 | Down $ -0.48 | $220.93 | $220.50 | 2,400 |
| 10:49 AM | $220.98 | Down $ -0.25 | $221.27 | $220.98 | 1,800 |
| 10:48 AM | $221.23 | Down $ -0.15 | $221.29 | $221.20 | 1,100 |
| 10:47 AM | $221.38 | Down $ -0.12 | $221.74 | $221.38 | 3,400 |
| 10:46 AM | $221.50 | Up $0.25 | $221.50 | $221.14 | 3,000 |
| 10:45 AM | $221.25 | Up $0.39 | $221.39 | $220.72 | 2,300 |
| 10:44 AM | $220.86 | Up $0.51 | $220.89 | $220.26 | 2,300 |
| 10:43 AM | $220.35 | Up $0.37 | $220.57 | $220.35 | 1,900 |
| 10:42 AM | $219.98 | Up $0.06 | $219.98 | $219.83 | 1,000 |
| 10:41 AM | $219.92 | Down $ -0.34 | $220.50 | $219.91 | 9,700 |
| 10:40 AM | $220.26 | Down $ -0.11 | $220.26 | $219.96 | 2,100 |
| 10:39 AM | $220.37 | Up $0.50 | $220.37 | $219.82 | 1,600 |
| 10:38 AM | $219.87 | Down $ -0.28 | $220.26 | $219.83 | 3,900 |
| 10:37 AM | $220.15 | Down $ -0.04 | $220.23 | $219.98 | 1,800 |
| 10:36 AM | $220.19 | Down $ -0.28 | $220.68 | $220.00 | 2,600 |
| 10:35 AM | $220.47 | Down $ -0.09 | $220.85 | $220.47 | 4,300 |
| 10:34 AM | $220.56 | Up $0.06 | $220.74 | $220.56 | 2,300 |
| 10:33 AM | $220.50 | Down $ -0.48 | $220.91 | $220.49 | 2,100 |
| 10:32 AM | $220.98 | Down $ -0.16 | $221.26 | $220.97 | 4,900 |
| 10:31 AM | $221.14 | Up $0.71 | $221.14 | $220.39 | 5,300 |
| 10:30 AM | $220.43 | Down $ -0.17 | $220.94 | $220.42 | 3,600 |
| 10:29 AM | $220.60 | Up $0.60 | $220.60 | $220.00 | 1,900 |
| 10:28 AM | $220.00 | Up $0.02 | $220.12 | $219.82 | 2,100 |
| 10:27 AM | $219.98 | Up $0.14 | $219.98 | $219.51 | 4,300 |
| 10:26 AM | $219.84 | Up $0.31 | $219.84 | $219.68 | 600 |
| 10:25 AM | $219.53 | Down $ -0.41 | $220.15 | $219.48 | 4,100 |
| 10:24 AM | $219.94 | Down $ -0.25 | $220.12 | $219.82 | 3,600 |
| 10:23 AM | $220.19 | Down $ -0.02 | $220.35 | $220.13 | 800 |
| 10:22 AM | $220.21 | Down $ -0.07 | $220.51 | $220.11 | 4,300 |
| 10:21 AM | $220.28 | Up $0.07 | $220.67 | $220.28 | 2,500 |
| 10:20 AM | $220.21 | Up $0.03 | $220.21 | $220.03 | 1,900 |
| 10:19 AM | $220.18 | Down $ -0.18 | $220.36 | $220.17 | 1,700 |
| 10:18 AM | $220.36 | Up $0.30 | $220.36 | $219.88 | 1,500 |
| 10:17 AM | $220.06 | Down $ -0.16 | $220.37 | $219.97 | 2,200 |
| 10:16 AM | $220.22 | Up $0.07 | $220.35 | $220.00 | 4,100 |
| 10:15 AM | $220.15 | Down $ -0.55 | $220.82 | $220.15 | 1,200 |
| 10:14 AM | $220.70 | Up $0.37 | $221.06 | $220.34 | 3,400 |
| 10:13 AM | $220.33 | Down $ -0.27 | $220.72 | $220.33 | 1,100 |
| 10:12 AM | $220.60 | Down $ -0.17 | $220.65 | $220.13 | 3,000 |
| 10:11 AM | $220.77 | Down $ -0.03 | $221.00 | $220.62 | 3,800 |
| 10:10 AM | $220.80 | Down $ -0.60 | $221.52 | $220.80 | 4,300 |
| 10:09 AM | $221.40 | Down $ -0.40 | $221.79 | $221.40 | 5,500 |
| 10:08 AM | $221.80 | Down $ -0.41 | $222.34 | $221.80 | 2,500 |
| 10:07 AM | $222.21 | Up $0.16 | $222.38 | $222.15 | 1,400 |
| 10:06 AM | $222.05 | Down $ -0.08 | $222.20 | $221.60 | 6,700 |
| 10:05 AM | $222.13 | Up $0.00 | $222.13 | $221.77 | 3,500 |
| 10:04 AM | $222.13 | Up $0.33 | $222.20 | $221.77 | 2,000 |
| 10:03 AM | $221.80 | Down $ -0.18 | $221.99 | $221.80 | 2,300 |
| 10:02 AM | $221.98 | Down $ -0.45 | $222.45 | $221.98 | 5,100 |
| 10:01 AM | $222.43 | Up $0.08 | $222.51 | $222.20 | 1,800 |
| 10:00 AM | $222.35 | Down $ -0.31 | $223.00 | $222.31 | 5,100 |
| 09:59 AM | $222.66 | Up $0.12 | $222.81 | $222.40 | 4,700 |
| 09:58 AM | $222.54 | Down $ -0.25 | $222.70 | $222.48 | 1,500 |
| 09:57 AM | $222.79 | Up $0.71 | $222.79 | $222.28 | 1,100 |
| 09:56 AM | $222.08 | Down $ -0.42 | $222.71 | $222.08 | 2,300 |
| 09:55 AM | $222.50 | Up $0.40 | $222.50 | $221.99 | 2,400 |
| 09:54 AM | $222.10 | Down $ -0.09 | $222.51 | $222.00 | 5,700 |
| 09:53 AM | $222.19 | Down $ -0.22 | $222.55 | $222.19 | 3,800 |
| 09:52 AM | $222.41 | Down $ -0.84 | $223.33 | $222.40 | 3,300 |
| 09:51 AM | $223.25 | Up $0.00 | $223.40 | $223.12 | 6,800 |
| 09:50 AM | $223.25 | Up $0.90 | $223.25 | $222.35 | 8,200 |
| 09:49 AM | $222.35 | Down $ -0.39 | $222.93 | $222.35 | 4,000 |
| 09:48 AM | $222.74 | Down $ -0.17 | $223.06 | $222.66 | 3,800 |
| 09:47 AM | $222.91 | Up $0.56 | $223.09 | $222.69 | 5,300 |
| 09:46 AM | $222.35 | Up $0.05 | $222.69 | $222.10 | 3,800 |
| 09:45 AM | $222.30 | Down $ -0.17 | $222.88 | $222.11 | 7,800 |
| 09:44 AM | $222.47 | Down $ -0.04 | $222.76 | $222.47 | 2,500 |
| 09:43 AM | $222.51 | Down $ -0.35 | $223.14 | $222.44 | 6,000 |
| 09:42 AM | $222.86 | Down $ -0.35 | $223.45 | $222.80 | 5,100 |
| 09:41 AM | $223.21 | Up $0.00 | $223.27 | $222.94 | 4,600 |
| 09:40 AM | $223.21 | Down $ -0.58 | $224.10 | $223.21 | 4,200 |
| 09:39 AM | $223.79 | Down $ -0.13 | $224.10 | $223.29 | 2,500 |
| 09:38 AM | $223.92 | Down $ -0.31 | $224.24 | $223.50 | 9,000 |
| 09:37 AM | $224.23 | Up $0.80 | $224.23 | $223.44 | 7,600 |
| 09:36 AM | $223.43 | Up $1.99 | $223.50 | $221.74 | 6,200 |
| 09:35 AM | $221.44 | Up $0.94 | $221.92 | $220.89 | 3,600 |
| 09:34 AM | $220.50 | Up $0.58 | $220.50 | $219.93 | 1,500 |
| 09:33 AM | $219.92 | Up $0.41 | $219.92 | $219.10 | 3,500 |
| 09:32 AM | $219.51 | Down $ -0.03 | $219.74 | $219.00 | 4,200 |
| 09:31 AM | $219.54 | Up $1.37 | $219.74 | $218.40 | 7,800 |
| 09:30 AM | $218.17 | Down $ -2.05 | $218.17 | $214.00 | 44,500 |
| Previous close | $220.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/12/2025 | $224.35 | $223.69 | $224.94 | $220.86 | 1,039,100 |
| 15/12/2025 | $220.22 | $224.50 | $225.44 | $219.97 | 1,061,600 |
| 12/12/2025 | $226.15 | $220.67 | $226.50 | $220.67 | 845,000 |
| 11/12/2025 | $226.91 | $224.72 | $227.50 | $224.71 | 675,500 |
| 10/12/2025 | $232.49 | $225.61 | $232.97 | $224.60 | 2,490,500 |
| 09/12/2025 | $221.76 | $223.50 | $224.75 | $221.39 | 946,400 |
| 08/12/2025 | $219.68 | $219.98 | $220.00 | $216.69 | 1,402,300 |
| 05/12/2025 | $222.78 | $221.32 | $222.97 | $220.20 | 567,600 |
| 04/12/2025 | $226.67 | $226.13 | $227.91 | $224.02 | 645,000 |
| 03/12/2025 | $223.13 | $221.50 | $224.87 | $221.39 | 999,400 |
| 02/12/2025 | $219.36 | $219.39 | $221.95 | $219.00 | 726,300 |
| 01/12/2025 | $209.11 | $215.68 | $216.18 | $208.75 | 1,009,600 |
| 28/11/2025 | $223.22 | $222.10 | $223.70 | $220.75 | 511,300 |
| 27/11/2025 | $224.00 | $224.29 | $225.72 | $223.95 | 177,100 |
| 26/11/2025 | $223.87 | $224.83 | $225.44 | $223.63 | 797,800 |
| 25/11/2025 | $221.99 | $219.93 | $223.11 | $218.73 | 1,422,200 |
| 24/11/2025 | $219.14 | $217.24 | $220.49 | $216.24 | 2,270,100 |
| 21/11/2025 | $208.28 | $207.25 | $211.20 | $206.14 | 1,305,100 |
| 20/11/2025 | $203.92 | $206.90 | $209.27 | $202.79 | 1,196,000 |
| 19/11/2025 | $205.36 | $202.75 | $206.60 | $200.37 | 1,470,700 |
| 18/11/2025 | $196.32 | $194.36 | $199.13 | $191.49 | 1,729,400 |
| 17/11/2025 | $196.89 | $202.69 | $202.69 | $195.01 | 1,783,200 |
| 14/11/2025 | $204.92 | $208.69 | $209.93 | $204.55 | 900,300 |
| 13/11/2025 | $205.88 | $208.92 | $209.09 | $202.00 | 1,556,900 |
| 12/11/2025 | $219.49 | $221.36 | $222.26 | $218.85 | 763,300 |
| 11/11/2025 | $222.71 | $220.79 | $224.10 | $220.59 | 574,700 |
| 10/11/2025 | $222.69 | $221.96 | $223.65 | $220.29 | 681,900 |
| 07/11/2025 | $214.22 | $207.73 | $216.00 | $206.75 | 1,082,700 |
| 06/11/2025 | $220.33 | $221.12 | $224.39 | $219.96 | 1,367,800 |
| 05/11/2025 | $230.63 | $229.55 | $235.24 | $229.29 | 1,105,600 |
Graphs are not available, please refer to the detailed table