Find a quote
SHOPIFY INC
79.63 Up 0.90 (1.13 %)
Delayed : 2024/05/17 16:00:01
- Previous close $78.73
- Opening $78.69
- Price Bid $79.50
- Price Ask $79.50
- Size Bid 1
- Size Ask 20
- Today High $79.71
- Today Low $77.76
- 52 Weeks High $123.20
- 52 Weeks Low $63.16
- Volume 2,334,219
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 10.23
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 102,678.12
- Shares Out (M) : 1,288.41
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $79.63 | Down $ -0.02 | $79.63 | $79.63 | 1,020,700 |
| 03:59 PM | $79.65 | Up $0.02 | $79.71 | $79.56 | 77,400 |
| 03:58 PM | $79.63 | Up $0.07 | $79.63 | $79.49 | 21,800 |
| 03:57 PM | $79.56 | Up $0.01 | $79.56 | $79.49 | 14,200 |
| 03:56 PM | $79.55 | Up $0.00 | $79.56 | $79.50 | 8,300 |
| 03:55 PM | $79.55 | Down $ -0.01 | $79.57 | $79.50 | 15,000 |
| 03:54 PM | $79.56 | Up $0.05 | $79.57 | $79.53 | 4,600 |
| 03:53 PM | $79.51 | Up $0.02 | $79.59 | $79.50 | 8,700 |
| 03:52 PM | $79.49 | Down $ -0.01 | $79.60 | $79.49 | 13,700 |
| 03:51 PM | $79.50 | Up $0.05 | $79.52 | $79.46 | 18,600 |
| 03:50 PM | $79.45 | Up $0.08 | $79.45 | $79.37 | 11,200 |
| 03:49 PM | $79.37 | Down $ -0.02 | $79.44 | $79.35 | 6,500 |
| 03:48 PM | $79.39 | Up $0.01 | $79.40 | $79.36 | 3,000 |
| 03:47 PM | $79.38 | Down $ -0.01 | $79.41 | $79.37 | 3,500 |
| 03:46 PM | $79.39 | Up $0.07 | $79.40 | $79.33 | 4,300 |
| 03:45 PM | $79.32 | Down $ -0.07 | $79.38 | $79.32 | 5,300 |
| 03:44 PM | $79.39 | Down $ -0.01 | $79.40 | $79.36 | 4,900 |
| 03:43 PM | $79.40 | Down $ -0.04 | $79.44 | $79.40 | 2,200 |
| 03:42 PM | $79.44 | Down $ -0.03 | $79.48 | $79.44 | 5,600 |
| 03:41 PM | $79.47 | Up $0.01 | $79.47 | $79.46 | 1,500 |
| 03:40 PM | $79.46 | Up $0.08 | $79.47 | $79.39 | 5,200 |
| 03:39 PM | $79.38 | Down $ -0.02 | $79.45 | $79.38 | 4,400 |
| 03:38 PM | $79.40 | Up $0.06 | $79.47 | $79.33 | 5,900 |
| 03:37 PM | $79.33 | Up $0.09 | $79.35 | $79.26 | 3,200 |
| 03:36 PM | $79.24 | Down $ -0.02 | $79.27 | $79.23 | 2,900 |
| 03:35 PM | $79.26 | Down $ -0.01 | $79.26 | $79.22 | 2,100 |
| 03:34 PM | $79.27 | Up $0.01 | $79.28 | $79.26 | 1,500 |
| 03:33 PM | $79.26 | Up $0.02 | $79.26 | $79.24 | 1,600 |
| 03:32 PM | $79.24 | Up $0.01 | $79.25 | $79.24 | 1,000 |
| 03:31 PM | $79.23 | Down $ -0.05 | $79.27 | $79.23 | 2,500 |
| 03:30 PM | $79.28 | Up $0.01 | $79.28 | $79.26 | 2,600 |
| 03:29 PM | $79.27 | Up $0.03 | $79.27 | $79.22 | 2,900 |
| 03:28 PM | $79.24 | Down $ -0.01 | $79.26 | $79.23 | 1,800 |
| 03:27 PM | $79.25 | Up $0.04 | $79.25 | $79.21 | 3,500 |
| 03:26 PM | $79.21 | Down $ -0.03 | $79.28 | $79.21 | 1,400 |
| 03:25 PM | $79.24 | Down $ -0.01 | $79.26 | $79.24 | 3,300 |
| 03:24 PM | $79.25 | Up $0.01 | $79.30 | $79.24 | 1,600 |
| 03:23 PM | $79.24 | Down $ -0.02 | $79.29 | $79.24 | 2,300 |
| 03:22 PM | $79.26 | Up $0.00 | $79.30 | $79.26 | 1,600 |
| 03:21 PM | $79.26 | Up $0.05 | $79.28 | $79.21 | 2,300 |
| 03:20 PM | $79.21 | Down $ -0.02 | $79.24 | $79.21 | 1,800 |
| 03:19 PM | $79.23 | Up $0.01 | $79.25 | $79.21 | 1,200 |
| 03:18 PM | $79.22 | Down $ -0.05 | $79.26 | $79.20 | 1,500 |
| 03:17 PM | $79.27 | Up $0.03 | $79.27 | $79.24 | 1,000 |
| 03:16 PM | $79.24 | Down $ -0.04 | $79.27 | $79.23 | 2,300 |
| 03:15 PM | $79.28 | Up $0.00 | $79.28 | $79.28 | 1,000 |
| 03:14 PM | $79.28 | Down $ -0.02 | $79.29 | $79.27 | 1,700 |
| 03:13 PM | $79.30 | Up $0.01 | $79.30 | $79.29 | 400 |
| 03:12 PM | $79.29 | Down $ -0.02 | $79.31 | $79.29 | 600 |
| 03:11 PM | $79.31 | Down $ -0.02 | $79.37 | $79.31 | 2,400 |
| 03:10 PM | $79.33 | Up $0.05 | $79.33 | $79.28 | 4,200 |
| 03:09 PM | $79.28 | Up $0.08 | $79.29 | $79.19 | 1,700 |
| 03:08 PM | $79.20 | Up $0.00 | $79.20 | $79.20 | 300 |
| 03:07 PM | $79.20 | Up $0.01 | $79.21 | $79.18 | 800 |
| 03:06 PM | $79.19 | Down $ -0.01 | $79.21 | $79.19 | 400 |
| 03:05 PM | $79.20 | Down $ -0.05 | $79.22 | $79.19 | 2,100 |
| 03:04 PM | $79.25 | Up $0.05 | $79.25 | $79.21 | 400 |
| 03:03 PM | $79.20 | Down $ -0.03 | $79.23 | $79.19 | 2,100 |
| 03:02 PM | $79.23 | Down $ -0.01 | $79.24 | $79.21 | 1,100 |
| 03:01 PM | $79.24 | Down $ -0.01 | $79.25 | $79.20 | 1,800 |
| 03:00 PM | $79.25 | Up $0.04 | $79.25 | $79.18 | 1,400 |
| 02:59 PM | $79.21 | Down $ -0.05 | $79.29 | $79.21 | 1,800 |
| 02:58 PM | $79.26 | Up $0.07 | $79.27 | $79.22 | 1,000 |
| 02:57 PM | $79.19 | Down $ -0.07 | $79.28 | $79.19 | 4,000 |
| 02:56 PM | $79.26 | Up $0.06 | $79.27 | $79.20 | 2,500 |
| 02:55 PM | $79.20 | Up $0.01 | $79.22 | $79.15 | 2,700 |
| 02:54 PM | $79.19 | Down $ -0.01 | $79.20 | $79.18 | 800 |
| 02:53 PM | $79.20 | Up $0.01 | $79.21 | $79.15 | 2,000 |
| 02:52 PM | $79.19 | Up $0.03 | $79.19 | $79.15 | 1,500 |
| 02:51 PM | $79.16 | Down $ -0.04 | $79.21 | $79.16 | 2,600 |
| 02:50 PM | $79.20 | Up $0.00 | $79.20 | $79.19 | 1,200 |
| 02:49 PM | $79.20 | Up $0.05 | $79.20 | $79.16 | 1,000 |
| 02:48 PM | $79.15 | Up $0.11 | $79.18 | $79.05 | 4,800 |
| 02:47 PM | $79.04 | Up $0.01 | $79.04 | $78.97 | 2,900 |
| 02:46 PM | $79.03 | Up $0.10 | $79.03 | $78.95 | 600 |
| 02:45 PM | $78.93 | Down $ -0.02 | $78.98 | $78.93 | 1,900 |
| 02:44 PM | $78.95 | Up $0.00 | $78.98 | $78.94 | 2,500 |
| 02:43 PM | $78.95 | Up $0.01 | $78.95 | $78.93 | 900 |
| 02:42 PM | $78.94 | Down $ -0.03 | $78.98 | $78.94 | 1,400 |
| 02:41 PM | $78.97 | Up $0.01 | $78.97 | $78.97 | 100 |
| 02:40 PM | $78.96 | Up $0.01 | $78.97 | $78.96 | 1,400 |
| 02:39 PM | $78.95 | Up $0.00 | $78.98 | $78.95 | 1,700 |
| 02:38 PM | $78.95 | Up $0.00 | $78.97 | $78.95 | 800 |
| 02:37 PM | $78.95 | Up $0.03 | $78.96 | $78.94 | 1,000 |
| 02:36 PM | $78.92 | Down $ -0.03 | $78.97 | $78.92 | 1,600 |
| 02:35 PM | $78.95 | Up $0.02 | $78.97 | $78.95 | 1,000 |
| 02:34 PM | $78.93 | Up $0.00 | $78.93 | $78.91 | 400 |
| 02:33 PM | $78.93 | Down $ -0.03 | $78.97 | $78.93 | 1,800 |
| 02:32 PM | $78.96 | Down $ -0.02 | $78.97 | $78.95 | 1,000 |
| 02:31 PM | $78.98 | Down $ -0.04 | $79.04 | $78.97 | 2,300 |
| 02:30 PM | $79.02 | Up $0.05 | $79.06 | $78.97 | 4,000 |
| 02:29 PM | $78.97 | Up $0.01 | $78.98 | $78.94 | 1,600 |
| 02:28 PM | $78.96 | Down $ -0.02 | $78.96 | $78.95 | 800 |
| 02:27 PM | $78.98 | Down $ -0.02 | $79.00 | $78.98 | 700 |
| 02:26 PM | $79.00 | Up $0.02 | $79.00 | $78.97 | 1,600 |
| 02:25 PM | $78.98 | Up $0.01 | $79.01 | $78.98 | 1,500 |
| 02:24 PM | $78.97 | Up $0.08 | $78.97 | $78.88 | 1,000 |
| 02:23 PM | $78.89 | Down $ -0.04 | $78.95 | $78.86 | 4,100 |
| 02:22 PM | $78.93 | Down $ -0.03 | $78.98 | $78.93 | 8,400 |
| 02:21 PM | $78.96 | Up $0.00 | $78.99 | $78.96 | 3,500 |
| 02:20 PM | $78.96 | Down $ -0.01 | $78.99 | $78.95 | 2,400 |
| 02:19 PM | $78.97 | Up $0.04 | $78.99 | $78.96 | 2,600 |
| 02:18 PM | $78.93 | Up $0.03 | $78.94 | $78.87 | 3,500 |
| 02:17 PM | $78.90 | Down $ -0.01 | $78.93 | $78.90 | 1,900 |
| 02:16 PM | $78.91 | Up $0.06 | $78.91 | $78.86 | 3,800 |
| 02:15 PM | $78.85 | Up $0.00 | $78.86 | $78.83 | 3,600 |
| 02:14 PM | $78.85 | Up $0.00 | $78.89 | $78.83 | 1,200 |
| 02:13 PM | $78.85 | Down $ -0.08 | $78.90 | $78.83 | 2,400 |
| 02:12 PM | $78.93 | Up $0.01 | $78.94 | $78.93 | 200 |
| 02:11 PM | $78.92 | Down $ -0.05 | $78.95 | $78.89 | 1,400 |
| 02:10 PM | $78.97 | Down $ -0.12 | $79.05 | $78.97 | 4,500 |
| 02:09 PM | $79.09 | Down $ -0.07 | $79.16 | $79.09 | 1,100 |
| 02:08 PM | $79.16 | Up $0.06 | $79.17 | $79.13 | 1,800 |
| 02:07 PM | $79.10 | Up $0.01 | $79.10 | $79.03 | 1,100 |
| 02:06 PM | $79.09 | Up $0.02 | $79.10 | $79.08 | 1,400 |
| 02:05 PM | $79.07 | Up $0.06 | $79.07 | $79.00 | 1,900 |
| 02:04 PM | $79.01 | Down $ -0.05 | $79.05 | $79.00 | 3,900 |
| 02:03 PM | $79.06 | Down $ -0.04 | $79.09 | $79.06 | 400 |
| 02:02 PM | $79.10 | Up $0.00 | $79.10 | $79.03 | 900 |
| 02:01 PM | $79.10 | Down $ -0.15 | $79.21 | $79.09 | 2,800 |
| 02:00 PM | $79.25 | Up $0.02 | $79.25 | $79.24 | 1,800 |
| 01:59 PM | $79.23 | Down $ -0.01 | $79.27 | $79.23 | 1,000 |
| 01:58 PM | $79.24 | Up $0.05 | $79.25 | $79.19 | 1,700 |
| 01:57 PM | $79.19 | Up $0.03 | $79.19 | $79.17 | 600 |
| 01:56 PM | $79.16 | Down $ -0.10 | $79.26 | $79.13 | 2,700 |
| 01:55 PM | $79.26 | Up $0.00 | $79.26 | $79.26 | 100 |
| 01:54 PM | $79.26 | Up $0.02 | $79.30 | $79.25 | 2,300 |
| 01:53 PM | $79.24 | Down $ -0.01 | $79.25 | $79.23 | 700 |
| 01:52 PM | $79.25 | Down $ -0.04 | $79.31 | $79.21 | 3,500 |
| 01:51 PM | $79.29 | Down $ -0.09 | $79.37 | $79.29 | 1,800 |
| 01:50 PM | $79.38 | Down $ -0.02 | $79.38 | $79.35 | 800 |
| 01:49 PM | $79.40 | Down $ -0.01 | $79.40 | $79.38 | 1,400 |
| 01:48 PM | $79.41 | Up $0.01 | $79.42 | $79.41 | 400 |
| 01:47 PM | $79.40 | Up $0.05 | $79.41 | $79.36 | 700 |
| 01:46 PM | $79.35 | Down $ -0.01 | $79.35 | $79.34 | 600 |
| 01:45 PM | $79.36 | Down $ -0.05 | $79.43 | $79.35 | 1,800 |
| 01:44 PM | $79.41 | Down $ -0.03 | $79.41 | $79.40 | 1,100 |
| 01:43 PM | $79.44 | Up $0.01 | $79.48 | $79.44 | 5,300 |
| 01:42 PM | $79.43 | Down $ -0.01 | $79.44 | $79.42 | 600 |
| 01:41 PM | $79.44 | Up $0.07 | $79.44 | $79.38 | 1,300 |
| 01:40 PM | $79.37 | Down $ -0.09 | $79.45 | $79.37 | 2,000 |
| 01:39 PM | $79.46 | Down $ -0.03 | $79.48 | $79.46 | 1,600 |
| 01:38 PM | $79.49 | Up $0.01 | $79.49 | $79.49 | 3,500 |
| 01:37 PM | $79.48 | Up $0.05 | $79.49 | $79.43 | 2,500 |
| 01:36 PM | $79.43 | Down $ -0.02 | $79.45 | $79.42 | 1,400 |
| 01:35 PM | $79.45 | Up $0.03 | $79.45 | $79.42 | 1,300 |
| 01:34 PM | $79.42 | Up $0.00 | $79.43 | $79.41 | 1,900 |
| 01:33 PM | $79.42 | Up $0.01 | $79.44 | $79.42 | 1,000 |
| 01:32 PM | $79.41 | Up $0.04 | $79.42 | $79.39 | 1,100 |
| 01:31 PM | $79.37 | Up $0.04 | $79.37 | $79.31 | 1,100 |
| 01:30 PM | $79.33 | Down $ -0.01 | $79.36 | $79.33 | 1,200 |
| 01:29 PM | $79.34 | Down $ -0.02 | $79.38 | $79.34 | 1,900 |
| 01:28 PM | $79.36 | Down $ -0.06 | $79.38 | $79.36 | 200 |
| 01:27 PM | $79.42 | Up $0.01 | $79.42 | $79.40 | 3,500 |
| 01:26 PM | $79.41 | Down $ -0.05 | $79.45 | $79.39 | 2,100 |
| 01:25 PM | $79.46 | Up $0.03 | $79.47 | $79.46 | 400 |
| 01:24 PM | $79.43 | Up $0.04 | $79.43 | $79.41 | 600 |
| 01:23 PM | $79.39 | Up $0.05 | $79.39 | $79.32 | 1,100 |
| 01:22 PM | $79.34 | Down $ -0.07 | $79.36 | $79.33 | 1,100 |
| 01:21 PM | $79.41 | Up $0.02 | $79.41 | $79.38 | 1,600 |
| 01:20 PM | $79.39 | Down $ -0.04 | $79.46 | $79.39 | 2,500 |
| 01:19 PM | $79.43 | Down $ -0.03 | $79.45 | $79.40 | 2,300 |
| 01:18 PM | $79.46 | Up $0.04 | $79.48 | $79.43 | 1,900 |
| 01:17 PM | $79.42 | Up $0.04 | $79.43 | $79.37 | 1,700 |
| 01:16 PM | $79.38 | Up $0.03 | $79.39 | $79.35 | 800 |
| 01:15 PM | $79.35 | Down $ -0.05 | $79.39 | $79.35 | 1,800 |
| 01:14 PM | $79.40 | Down $ -0.01 | $79.42 | $79.38 | 1,900 |
| 01:13 PM | $79.41 | Down $ -0.01 | $79.44 | $79.40 | 2,000 |
| 01:12 PM | $79.42 | Up $0.06 | $79.42 | $79.36 | 2,100 |
| 01:11 PM | $79.36 | Down $ -0.03 | $79.42 | $79.36 | 500 |
| 01:10 PM | $79.39 | Down $ -0.03 | $79.43 | $79.39 | 1,000 |
| 01:09 PM | $79.42 | Down $ -0.01 | $79.44 | $79.40 | 900 |
| 01:08 PM | $79.43 | Down $ -0.02 | $79.50 | $79.41 | 1,100 |
| 01:07 PM | $79.45 | Up $0.05 | $79.47 | $79.40 | 2,900 |
| 01:06 PM | $79.40 | Down $ -0.08 | $79.47 | $79.36 | 6,100 |
| 01:05 PM | $79.48 | Up $0.03 | $79.48 | $79.43 | 1,500 |
| 01:04 PM | $79.45 | Up $0.00 | $79.47 | $79.44 | 2,000 |
| 01:03 PM | $79.45 | Down $ -0.03 | $79.47 | $79.45 | 1,800 |
| 01:02 PM | $79.48 | Down $ -0.08 | $79.56 | $79.47 | 2,500 |
| 01:01 PM | $79.56 | Down $ -0.01 | $79.57 | $79.53 | 2,100 |
| 01:00 PM | $79.57 | Down $ -0.01 | $79.59 | $79.55 | 900 |
| 12:59 PM | $79.58 | Up $0.05 | $79.58 | $79.51 | 1,300 |
| 12:58 PM | $79.53 | Down $ -0.03 | $79.57 | $79.53 | 2,000 |
| 12:57 PM | $79.56 | Up $0.02 | $79.60 | $79.54 | 1,300 |
| 12:56 PM | $79.54 | Down $ -0.02 | $79.58 | $79.54 | 1,100 |
| 12:55 PM | $79.56 | Up $0.06 | $79.57 | $79.50 | 2,600 |
| 12:54 PM | $79.50 | Up $0.01 | $79.51 | $79.47 | 2,600 |
| 12:53 PM | $79.49 | Down $ -0.01 | $79.49 | $79.48 | 700 |
| 12:52 PM | $79.50 | Up $0.02 | $79.50 | $79.47 | 500 |
| 12:51 PM | $79.48 | Down $ -0.02 | $79.50 | $79.48 | 500 |
| 12:50 PM | $79.50 | Down $ -0.01 | $79.51 | $79.46 | 2,700 |
| 12:49 PM | $79.51 | Up $0.06 | $79.51 | $79.44 | 3,000 |
| 12:48 PM | $79.45 | Up $0.08 | $79.45 | $79.41 | 1,600 |
| 12:47 PM | $79.37 | Down $ -0.03 | $79.40 | $79.37 | 400 |
| 12:46 PM | $79.40 | Up $0.03 | $79.41 | $79.37 | 600 |
| 12:45 PM | $79.37 | Down $ -0.04 | $79.42 | $79.30 | 1,900 |
| 12:44 PM | $79.41 | Up $0.04 | $79.41 | $79.35 | 2,600 |
| 12:43 PM | $79.37 | Down $ -0.01 | $79.39 | $79.29 | 3,400 |
| 12:42 PM | $79.38 | Up $0.03 | $79.38 | $79.38 | 100 |
| 12:41 PM | $79.35 | Down $ -0.04 | $79.38 | $79.33 | 1,400 |
| 12:40 PM | $79.39 | Down $ -0.05 | $79.45 | $79.39 | 1,300 |
| 12:39 PM | $79.44 | Down $ -0.01 | $79.46 | $79.44 | 1,500 |
| 12:38 PM | $79.45 | Up $0.17 | $79.45 | $79.29 | 4,800 |
| 12:37 PM | $79.28 | Down $ -0.04 | $79.33 | $79.28 | 900 |
| 12:36 PM | $79.32 | Down $ -0.01 | $79.33 | $79.31 | 1,500 |
| 12:35 PM | $79.33 | Down $ -0.01 | $79.40 | $79.31 | 12,700 |
| 12:34 PM | $79.34 | Up $0.12 | $79.35 | $79.23 | 2,900 |
| 12:33 PM | $79.22 | Up $0.00 | $79.22 | $79.22 | 400 |
| 12:32 PM | $79.22 | Down $ -0.07 | $79.33 | $79.22 | 1,600 |
| 12:31 PM | $79.29 | Down $ -0.02 | $79.34 | $79.25 | 3,900 |
| 12:30 PM | $79.31 | Up $0.01 | $79.31 | $79.28 | 1,400 |
| 12:29 PM | $79.30 | Up $0.02 | $79.30 | $79.28 | 700 |
| 12:28 PM | $79.28 | Down $ -0.04 | $79.38 | $79.28 | 2,500 |
| 12:27 PM | $79.32 | Up $0.10 | $79.35 | $79.25 | 4,800 |
| 12:26 PM | $79.22 | Up $0.03 | $79.22 | $79.19 | 4,300 |
| 12:25 PM | $79.19 | Up $0.11 | $79.19 | $79.09 | 3,300 |
| 12:24 PM | $79.08 | Up $0.10 | $79.08 | $78.98 | 2,800 |
| 12:23 PM | $78.98 | Up $0.09 | $78.98 | $78.86 | 1,600 |
| 12:22 PM | $78.89 | Up $0.02 | $78.90 | $78.85 | 1,700 |
| 12:21 PM | $78.87 | Up $0.01 | $78.93 | $78.87 | 4,500 |
| 12:20 PM | $78.86 | Up $0.03 | $78.86 | $78.82 | 1,300 |
| 12:19 PM | $78.83 | Up $0.03 | $78.86 | $78.82 | 4,400 |
| 12:18 PM | $78.80 | Up $0.06 | $78.80 | $78.75 | 1,000 |
| 12:17 PM | $78.74 | Down $ -0.01 | $78.75 | $78.73 | 5,900 |
| 12:16 PM | $78.75 | Up $0.01 | $78.76 | $78.72 | 1,600 |
| 12:15 PM | $78.74 | Up $0.00 | $78.78 | $78.71 | 1,800 |
| 12:14 PM | $78.74 | Down $ -0.01 | $78.78 | $78.73 | 1,700 |
| 12:13 PM | $78.75 | Down $ -0.06 | $78.81 | $78.74 | 1,000 |
| 12:12 PM | $78.81 | Up $0.12 | $78.89 | $78.70 | 3,200 |
| 12:11 PM | $78.69 | Down $ -0.06 | $78.77 | $78.69 | 2,000 |
| 12:10 PM | $78.75 | Down $ -0.03 | $78.79 | $78.75 | 900 |
| 12:09 PM | $78.78 | Up $0.06 | $78.79 | $78.73 | 600 |
| 12:08 PM | $78.72 | Up $0.00 | $78.73 | $78.70 | 800 |
| 12:07 PM | $78.72 | Down $ -0.02 | $78.78 | $78.72 | 3,400 |
| 12:06 PM | $78.74 | Up $0.00 | $78.83 | $78.72 | 1,700 |
| 12:05 PM | $78.74 | Up $0.04 | $78.75 | $78.73 | 600 |
| 12:04 PM | $78.70 | Down $ -0.03 | $78.73 | $78.70 | 600 |
| 12:03 PM | $78.73 | Down $ -0.04 | $78.79 | $78.72 | 3,400 |
| 12:02 PM | $78.77 | Up $0.01 | $78.78 | $78.76 | 2,000 |
| 12:01 PM | $78.76 | Down $ -0.03 | $78.80 | $78.76 | 1,700 |
| 12:00 PM | $78.79 | Down $ -0.06 | $78.85 | $78.79 | 1,300 |
| 11:59 AM | $78.85 | Up $0.00 | $78.86 | $78.83 | 900 |
| 11:58 AM | $78.85 | Down $ -0.01 | $78.87 | $78.84 | 1,100 |
| 11:57 AM | $78.86 | Up $0.01 | $78.90 | $78.86 | 2,400 |
| 11:56 AM | $78.85 | Up $0.06 | $78.87 | $78.76 | 3,200 |
| 11:55 AM | $78.79 | Down $ -0.05 | $78.86 | $78.78 | 2,000 |
| 11:54 AM | $78.84 | Up $0.05 | $78.84 | $78.77 | 3,500 |
| 11:53 AM | $78.79 | Up $0.04 | $78.79 | $78.76 | 700 |
| 11:52 AM | $78.75 | Up $0.03 | $78.75 | $78.70 | 2,600 |
| 11:51 AM | $78.72 | Up $0.06 | $78.72 | $78.69 | 1,800 |
| 11:50 AM | $78.66 | Up $0.05 | $78.69 | $78.59 | 5,000 |
| 11:49 AM | $78.61 | Down $ -0.04 | $78.64 | $78.61 | 2,400 |
| 11:48 AM | $78.65 | Up $0.00 | $78.65 | $78.63 | 1,100 |
| 11:47 AM | $78.65 | Up $0.02 | $78.65 | $78.60 | 2,300 |
| 11:46 AM | $78.63 | Up $0.09 | $78.66 | $78.57 | 2,000 |
| 11:45 AM | $78.54 | Up $0.10 | $78.54 | $78.47 | 1,200 |
| 11:44 AM | $78.44 | Up $0.00 | $78.45 | $78.44 | 400 |
| 11:43 AM | $78.44 | Up $0.03 | $78.46 | $78.41 | 1,900 |
| 11:42 AM | $78.41 | Down $ -0.05 | $78.48 | $78.41 | 1,500 |
| 11:41 AM | $78.46 | Up $0.01 | $78.47 | $78.44 | 1,700 |
| 11:40 AM | $78.45 | Up $0.02 | $78.47 | $78.44 | 900 |
| 11:39 AM | $78.43 | Down $ -0.07 | $78.49 | $78.43 | 4,000 |
| 11:38 AM | $78.50 | Down $ -0.05 | $78.54 | $78.50 | 1,500 |
| 11:37 AM | $78.55 | Down $ -0.02 | $78.55 | $78.51 | 2,300 |
| 11:36 AM | $78.57 | Down $ -0.01 | $78.59 | $78.55 | 1,300 |
| 11:35 AM | $78.58 | Down $ -0.03 | $78.63 | $78.56 | 2,100 |
| 11:34 AM | $78.61 | Up $0.06 | $78.61 | $78.53 | 1,300 |
| 11:33 AM | $78.55 | Down $ -0.05 | $78.60 | $78.55 | 1,300 |
| 11:32 AM | $78.60 | Up $0.02 | $78.62 | $78.54 | 1,300 |
| 11:31 AM | $78.58 | Down $ -0.01 | $78.60 | $78.55 | 2,600 |
| 11:30 AM | $78.59 | Up $0.01 | $78.60 | $78.57 | 1,500 |
| 11:29 AM | $78.58 | Up $0.01 | $78.60 | $78.55 | 800 |
| 11:28 AM | $78.57 | Up $0.02 | $78.59 | $78.55 | 1,500 |
| 11:27 AM | $78.55 | Up $0.02 | $78.58 | $78.50 | 2,300 |
| 11:26 AM | $78.53 | Down $ -0.07 | $78.61 | $78.51 | 2,300 |
| 11:25 AM | $78.60 | Up $0.13 | $78.62 | $78.51 | 900 |
| 11:24 AM | $78.47 | Up $0.01 | $78.49 | $78.44 | 3,200 |
| 11:23 AM | $78.46 | Down $ -0.08 | $78.54 | $78.43 | 3,000 |
| 11:22 AM | $78.54 | Down $ -0.03 | $78.59 | $78.54 | 2,300 |
| 11:21 AM | $78.57 | Down $ -0.04 | $78.62 | $78.57 | 3,100 |
| 11:20 AM | $78.61 | Up $0.00 | $78.64 | $78.57 | 3,200 |
| 11:19 AM | $78.61 | Up $0.00 | $78.61 | $78.58 | 1,600 |
| 11:18 AM | $78.61 | Up $0.04 | $78.67 | $78.56 | 5,200 |
| 11:17 AM | $78.57 | Up $0.02 | $78.59 | $78.56 | 1,900 |
| 11:16 AM | $78.55 | Down $ -0.05 | $78.61 | $78.53 | 4,600 |
| 11:15 AM | $78.60 | Up $0.05 | $78.63 | $78.57 | 5,700 |
| 11:14 AM | $78.55 | Up $0.03 | $78.55 | $78.49 | 2,200 |
| 11:13 AM | $78.52 | Up $0.01 | $78.54 | $78.46 | 3,000 |
| 11:12 AM | $78.51 | Up $0.04 | $78.51 | $78.46 | 1,900 |
| 11:11 AM | $78.47 | Up $0.02 | $78.48 | $78.40 | 3,300 |
| 11:10 AM | $78.45 | Down $ -0.05 | $78.55 | $78.45 | 4,100 |
| 11:09 AM | $78.50 | Down $ -0.04 | $78.55 | $78.49 | 1,700 |
| 11:08 AM | $78.54 | Down $ -0.02 | $78.58 | $78.52 | 2,600 |
| 11:07 AM | $78.56 | Up $0.08 | $78.56 | $78.49 | 2,000 |
| 11:06 AM | $78.48 | Down $ -0.03 | $78.57 | $78.48 | 3,500 |
| 11:05 AM | $78.51 | Up $0.00 | $78.52 | $78.47 | 2,700 |
| 11:04 AM | $78.51 | Down $ -0.13 | $78.64 | $78.47 | 5,400 |
| 11:03 AM | $78.64 | Down $ -0.09 | $78.76 | $78.64 | 4,200 |
| 11:02 AM | $78.73 | Down $ -0.02 | $78.79 | $78.68 | 4,600 |
| 11:01 AM | $78.75 | Up $0.07 | $78.77 | $78.68 | 2,100 |
| 11:00 AM | $78.68 | Up $0.02 | $78.73 | $78.57 | 11,400 |
| 10:59 AM | $78.66 | Down $ -0.14 | $78.81 | $78.65 | 22,800 |
| 10:58 AM | $78.80 | Down $ -0.03 | $78.84 | $78.80 | 5,000 |
| 10:57 AM | $78.83 | Up $0.02 | $78.86 | $78.82 | 1,700 |
| 10:56 AM | $78.81 | Up $0.01 | $78.82 | $78.77 | 1,900 |
| 10:55 AM | $78.80 | Down $ -0.08 | $78.87 | $78.80 | 3,000 |
| 10:54 AM | $78.88 | Up $0.04 | $78.93 | $78.84 | 4,500 |
| 10:53 AM | $78.84 | Up $0.03 | $78.87 | $78.79 | 2,300 |
| 10:52 AM | $78.81 | Down $ -0.04 | $78.86 | $78.81 | 1,800 |
| 10:51 AM | $78.85 | Up $0.00 | $78.86 | $78.82 | 2,100 |
| 10:50 AM | $78.85 | Up $0.05 | $78.85 | $78.78 | 2,200 |
| 10:49 AM | $78.80 | Down $ -0.02 | $78.82 | $78.80 | 600 |
| 10:48 AM | $78.82 | Up $0.02 | $78.83 | $78.77 | 1,800 |
| 10:47 AM | $78.80 | Up $0.01 | $78.83 | $78.73 | 2,700 |
| 10:46 AM | $78.79 | Down $ -0.05 | $78.85 | $78.79 | 2,200 |
| 10:45 AM | $78.84 | Up $0.02 | $78.88 | $78.80 | 3,800 |
| 10:44 AM | $78.82 | Up $0.04 | $78.82 | $78.73 | 2,200 |
| 10:43 AM | $78.78 | Down $ -0.07 | $78.86 | $78.76 | 5,800 |
| 10:42 AM | $78.85 | Up $0.02 | $78.87 | $78.82 | 2,300 |
| 10:41 AM | $78.83 | Up $0.02 | $78.86 | $78.80 | 1,800 |
| 10:40 AM | $78.81 | Down $ -0.02 | $78.85 | $78.81 | 900 |
| 10:39 AM | $78.83 | Down $ -0.07 | $78.89 | $78.80 | 4,200 |
| 10:38 AM | $78.90 | Down $ -0.10 | $79.02 | $78.82 | 7,000 |
| 10:37 AM | $79.00 | Down $ -0.05 | $79.17 | $79.00 | 8,000 |
| 10:36 AM | $79.05 | Down $ -0.07 | $79.13 | $79.05 | 1,200 |
| 10:35 AM | $79.12 | Up $0.02 | $79.21 | $79.08 | 5,100 |
| 10:34 AM | $79.10 | Down $ -0.15 | $79.25 | $79.03 | 13,800 |
| 10:33 AM | $79.25 | Down $ -0.05 | $79.30 | $79.23 | 6,700 |
| 10:32 AM | $79.30 | Up $0.02 | $79.32 | $79.22 | 1,700 |
| 10:31 AM | $79.28 | Up $0.00 | $79.33 | $79.22 | 2,900 |
| 10:30 AM | $79.28 | Up $0.05 | $79.34 | $79.25 | 5,500 |
| 10:29 AM | $79.23 | Up $0.05 | $79.27 | $79.18 | 2,700 |
| 10:28 AM | $79.18 | Up $0.01 | $79.18 | $79.15 | 2,200 |
| 10:27 AM | $79.17 | Up $0.09 | $79.21 | $79.08 | 7,400 |
| 10:26 AM | $79.08 | Down $ -0.01 | $79.11 | $79.00 | 4,500 |
| 10:25 AM | $79.09 | Up $0.01 | $79.09 | $79.03 | 1,500 |
| 10:24 AM | $79.08 | Up $0.00 | $79.12 | $79.07 | 900 |
| 10:23 AM | $79.08 | Down $ -0.05 | $79.10 | $79.06 | 3,000 |
| 10:22 AM | $79.13 | Up $0.03 | $79.13 | $79.06 | 1,100 |
| 10:21 AM | $79.10 | Up $0.05 | $79.12 | $79.06 | 2,700 |
| 10:20 AM | $79.05 | Up $0.05 | $79.07 | $79.01 | 1,400 |
| 10:19 AM | $79.00 | Down $ -0.08 | $79.15 | $79.00 | 6,300 |
| 10:18 AM | $79.08 | Up $0.13 | $79.09 | $78.95 | 2,000 |
| 10:17 AM | $78.95 | Up $0.00 | $78.97 | $78.90 | 3,900 |
| 10:16 AM | $78.95 | Up $0.01 | $78.99 | $78.90 | 3,300 |
| 10:15 AM | $78.94 | Down $ -0.04 | $79.01 | $78.94 | 4,800 |
| 10:14 AM | $78.98 | Down $ -0.12 | $79.15 | $78.98 | 3,900 |
| 10:13 AM | $79.10 | Down $ -0.02 | $79.17 | $79.09 | 2,900 |
| 10:12 AM | $79.12 | Up $0.21 | $79.14 | $78.94 | 11,800 |
| 10:11 AM | $78.91 | Up $0.03 | $78.94 | $78.88 | 3,200 |
| 10:10 AM | $78.88 | Up $0.11 | $78.88 | $78.77 | 3,300 |
| 10:09 AM | $78.77 | Up $0.12 | $78.77 | $78.65 | 2,600 |
| 10:08 AM | $78.65 | Down $ -0.09 | $78.82 | $78.65 | 2,000 |
| 10:07 AM | $78.74 | Down $ -0.15 | $78.85 | $78.72 | 5,200 |
| 10:06 AM | $78.89 | Down $ -0.04 | $78.94 | $78.86 | 3,600 |
| 10:05 AM | $78.93 | Up $0.06 | $78.96 | $78.80 | 11,500 |
| 10:04 AM | $78.87 | Up $0.12 | $78.87 | $78.63 | 2,500 |
| 10:03 AM | $78.75 | Up $0.15 | $78.78 | $78.62 | 7,700 |
| 10:02 AM | $78.60 | Up $0.10 | $78.60 | $78.46 | 5,100 |
| 10:01 AM | $78.50 | Up $0.03 | $78.59 | $78.45 | 8,400 |
| 10:00 AM | $78.47 | Up $0.28 | $78.49 | $78.20 | 9,300 |
| 09:59 AM | $78.19 | Down $ -0.10 | $78.30 | $78.19 | 3,900 |
| 09:58 AM | $78.29 | Down $ -0.02 | $78.32 | $78.27 | 3,400 |
| 09:57 AM | $78.31 | Up $0.00 | $78.37 | $78.28 | 4,500 |
| 09:56 AM | $78.31 | Down $ -0.06 | $78.45 | $78.31 | 8,400 |
| 09:55 AM | $78.37 | Up $0.13 | $78.38 | $78.27 | 2,100 |
| 09:54 AM | $78.24 | Down $ -0.14 | $78.39 | $78.24 | 3,400 |
| 09:53 AM | $78.38 | Up $0.15 | $78.42 | $78.22 | 6,900 |
| 09:52 AM | $78.23 | Up $0.17 | $78.26 | $78.08 | 9,100 |
| 09:51 AM | $78.06 | Up $0.11 | $78.11 | $77.97 | 6,700 |
| 09:50 AM | $77.95 | Up $0.05 | $77.96 | $77.86 | 2,900 |
| 09:49 AM | $77.90 | Down $ -0.01 | $77.92 | $77.77 | 5,200 |
| 09:48 AM | $77.91 | Down $ -0.02 | $77.98 | $77.89 | 2,800 |
| 09:47 AM | $77.93 | Up $0.08 | $78.14 | $77.93 | 3,800 |
| 09:46 AM | $77.85 | Up $0.01 | $77.88 | $77.76 | 9,300 |
| 09:45 AM | $77.84 | Down $ -0.05 | $78.02 | $77.83 | 5,600 |
| 09:44 AM | $77.89 | Down $ -0.04 | $77.95 | $77.87 | 5,800 |
| 09:43 AM | $77.93 | Down $ -0.17 | $78.08 | $77.88 | 6,600 |
| 09:42 AM | $78.10 | Up $0.26 | $78.10 | $77.78 | 9,900 |
| 09:41 AM | $77.84 | Down $ -0.02 | $77.96 | $77.83 | 7,100 |
| 09:40 AM | $77.86 | Down $ -0.29 | $78.23 | $77.86 | 6,900 |
| 09:39 AM | $78.15 | Down $ -0.04 | $78.24 | $78.06 | 7,700 |
| 09:38 AM | $78.19 | Down $ -0.07 | $78.40 | $78.10 | 7,000 |
| 09:37 AM | $78.26 | Down $ -0.07 | $78.35 | $78.13 | 7,200 |
| 09:36 AM | $78.33 | Up $0.10 | $78.41 | $78.21 | 4,000 |
| 09:35 AM | $78.23 | Down $ -0.04 | $78.44 | $78.23 | 8,200 |
| 09:34 AM | $78.27 | Up $0.20 | $78.28 | $77.97 | 17,500 |
| 09:33 AM | $78.07 | Down $ -0.08 | $78.20 | $78.01 | 8,100 |
| 09:32 AM | $78.15 | Down $ -0.21 | $78.27 | $78.10 | 8,700 |
| 09:31 AM | $78.36 | Down $ -0.22 | $78.59 | $78.20 | 7,900 |
| 09:30 AM | $78.58 | Down $ -0.15 | $78.94 | $78.37 | 26,500 |
| Previous close | $78.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/05/2024 | $79.63 | $78.84 | $79.71 | $78.69 | 1,685,900 |
| 16/05/2024 | $78.73 | $79.66 | $79.68 | $78.70 | 1,266,300 |
| 15/05/2024 | $79.98 | $79.96 | $80.57 | $79.71 | 1,540,800 |
| 14/05/2024 | $79.19 | $78.47 | $79.56 | $78.28 | 1,470,800 |
| 13/05/2024 | $80.30 | $80.36 | $80.46 | $79.69 | 2,870,200 |
| 10/05/2024 | $80.58 | $81.89 | $81.92 | $80.21 | 4,438,800 |
| 09/05/2024 | $85.39 | $85.32 | $86.27 | $85.02 | 1,727,400 |
| 08/05/2024 | $86.16 | $85.69 | $86.51 | $84.65 | 3,216,300 |
| 07/05/2024 | $105.75 | $106.16 | $106.50 | $104.62 | 2,316,300 |
| 06/05/2024 | $105.68 | $104.58 | $106.16 | $104.38 | 3,270,200 |
| 03/05/2024 | $101.86 | $101.22 | $102.12 | $101.02 | 1,605,800 |
| 02/05/2024 | $98.49 | $98.92 | $99.13 | $97.90 | 1,395,600 |
| 01/05/2024 | $96.85 | $95.15 | $98.81 | $95.04 | 1,873,600 |
| 30/04/2024 | $96.65 | $98.28 | $98.44 | $96.63 | 2,438,500 |
| 29/04/2024 | $99.03 | $98.39 | $99.29 | $97.52 | 1,429,900 |
| 26/04/2024 | $97.47 | $97.30 | $98.18 | $97.08 | 945,500 |
| 25/04/2024 | $96.33 | $97.32 | $97.70 | $96.25 | 1,635,200 |
| 24/04/2024 | $99.01 | $98.59 | $99.39 | $98.35 | 1,146,900 |
| 23/04/2024 | $101.10 | $100.89 | $101.88 | $100.65 | 1,692,100 |
| 22/04/2024 | $96.65 | $96.13 | $97.55 | $96.00 | 1,415,700 |
| 19/04/2024 | $95.82 | $96.43 | $96.64 | $94.65 | 1,264,000 |
| 18/04/2024 | $95.79 | $96.79 | $96.95 | $95.06 | 2,289,500 |
| 17/04/2024 | $95.62 | $96.94 | $97.03 | $95.60 | 2,526,800 |
| 16/04/2024 | $94.92 | $94.90 | $95.86 | $94.54 | 2,256,800 |
| 15/04/2024 | $94.51 | $96.10 | $96.49 | $94.29 | 3,057,400 |
| 12/04/2024 | $96.43 | $97.55 | $97.60 | $95.38 | 1,140,900 |
| 11/04/2024 | $97.89 | $98.14 | $98.81 | $97.19 | 1,175,600 |
| 10/04/2024 | $98.46 | $99.28 | $99.73 | $98.04 | 2,037,900 |
| 09/04/2024 | $101.65 | $101.27 | $101.72 | $100.63 | 1,540,200 |
| 08/04/2024 | $101.00 | $101.22 | $101.50 | $100.93 | 776,600 |
Graphs are not available, please refer to the detailed table