Find a quote
SHOPIFY INC
153.93 Down -1.90 (-1.23 %)
Delayed : 2025/05/15 17:40:00
- Previous close $155.83
- Opening $154.00
- Today High $156.40
- Today Low $151.77
- Price Bid $153.86
- Price Ask $153.86
- 52 Weeks High $183.53
- 52 Weeks Low $72.36
- Size Bid 7
- Size Ask 5
- Volume 1,931,963
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $153.93 | Down $ -0.06 | $153.93 | $153.93 | 330,400 |
| 03:59 PM | $153.99 | Down $ -0.01 | $154.00 | $153.84 | 53,400 |
| 03:58 PM | $154.00 | Down $ -0.23 | $154.25 | $153.95 | 26,100 |
| 03:57 PM | $154.23 | Up $0.02 | $154.27 | $154.09 | 10,300 |
| 03:56 PM | $154.21 | Up $0.09 | $154.25 | $154.09 | 16,300 |
| 03:55 PM | $154.12 | Up $0.21 | $154.18 | $153.90 | 19,600 |
| 03:54 PM | $153.91 | Down $ -0.34 | $154.21 | $153.86 | 27,200 |
| 03:53 PM | $154.25 | Down $ -0.02 | $154.36 | $154.23 | 17,500 |
| 03:52 PM | $154.27 | Up $0.02 | $154.28 | $154.16 | 16,000 |
| 03:51 PM | $154.25 | Down $ -0.08 | $154.31 | $154.17 | 12,700 |
| 03:50 PM | $154.33 | Up $0.53 | $154.39 | $153.82 | 19,400 |
| 03:49 PM | $153.80 | Down $ -0.05 | $153.85 | $153.74 | 5,400 |
| 03:48 PM | $153.85 | Down $ -0.08 | $153.94 | $153.85 | 3,200 |
| 03:47 PM | $153.93 | Down $ -0.08 | $153.97 | $153.85 | 2,900 |
| 03:46 PM | $154.01 | Up $0.04 | $154.09 | $153.93 | 3,300 |
| 03:45 PM | $153.97 | Down $ -0.29 | $154.22 | $153.92 | 4,400 |
| 03:44 PM | $154.26 | Up $0.19 | $154.27 | $154.03 | 5,200 |
| 03:43 PM | $154.07 | Up $0.03 | $154.07 | $153.99 | 4,500 |
| 03:42 PM | $154.04 | Up $0.05 | $154.14 | $153.99 | 3,700 |
| 03:41 PM | $153.99 | Up $0.01 | $154.06 | $153.93 | 5,100 |
| 03:40 PM | $153.98 | Up $0.08 | $153.98 | $153.81 | 5,200 |
| 03:39 PM | $153.90 | Up $0.03 | $153.91 | $153.86 | 1,600 |
| 03:38 PM | $153.87 | Down $ -0.05 | $153.96 | $153.87 | 4,100 |
| 03:37 PM | $153.92 | Down $ -0.04 | $154.00 | $153.92 | 2,500 |
| 03:36 PM | $153.96 | Up $0.00 | $154.03 | $153.95 | 2,500 |
| 03:35 PM | $153.96 | Up $0.08 | $153.96 | $153.86 | 3,600 |
| 03:34 PM | $153.88 | Up $0.04 | $153.88 | $153.83 | 1,300 |
| 03:33 PM | $153.84 | Up $0.06 | $153.84 | $153.80 | 1,400 |
| 03:32 PM | $153.78 | Up $0.00 | $153.86 | $153.77 | 2,500 |
| 03:31 PM | $153.78 | Down $ -0.01 | $153.83 | $153.73 | 2,100 |
| 03:30 PM | $153.79 | Up $0.12 | $153.86 | $153.70 | 3,400 |
| 03:29 PM | $153.67 | Down $ -0.01 | $153.72 | $153.64 | 1,300 |
| 03:28 PM | $153.68 | Up $0.04 | $153.75 | $153.60 | 3,900 |
| 03:27 PM | $153.64 | Up $0.17 | $153.64 | $153.44 | 1,400 |
| 03:26 PM | $153.47 | Down $ -0.06 | $153.59 | $153.37 | 7,800 |
| 03:25 PM | $153.53 | Down $ -0.22 | $153.78 | $153.53 | 4,100 |
| 03:24 PM | $153.75 | Down $ -0.03 | $153.93 | $153.75 | 2,200 |
| 03:23 PM | $153.78 | Up $0.05 | $153.78 | $153.63 | 1,500 |
| 03:22 PM | $153.73 | Up $0.13 | $153.73 | $153.59 | 3,200 |
| 03:21 PM | $153.60 | Down $ -0.08 | $153.77 | $153.60 | 2,900 |
| 03:20 PM | $153.68 | Down $ -0.32 | $154.00 | $153.68 | 4,800 |
| 03:19 PM | $154.00 | Down $ -0.10 | $154.15 | $153.91 | 1,800 |
| 03:18 PM | $154.10 | Up $0.00 | $154.10 | $153.96 | 2,400 |
| 03:17 PM | $154.10 | Down $ -0.36 | $154.58 | $154.10 | 5,200 |
| 03:16 PM | $154.46 | Up $0.17 | $154.50 | $154.35 | 1,700 |
| 03:15 PM | $154.29 | Down $ -0.01 | $154.32 | $154.22 | 1,400 |
| 03:14 PM | $154.30 | Up $0.20 | $154.30 | $154.18 | 900 |
| 03:13 PM | $154.10 | Down $ -0.07 | $154.25 | $154.10 | 500 |
| 03:12 PM | $154.17 | Up $0.09 | $154.28 | $154.01 | 7,400 |
| 03:11 PM | $154.08 | Down $ -0.01 | $154.10 | $153.98 | 1,300 |
| 03:10 PM | $154.09 | Up $0.05 | $154.16 | $154.05 | 1,500 |
| 03:09 PM | $154.04 | Down $ -0.14 | $154.16 | $154.00 | 1,900 |
| 03:08 PM | $154.18 | Up $0.17 | $154.18 | $154.06 | 1,500 |
| 03:07 PM | $154.01 | Up $0.04 | $154.10 | $153.91 | 1,700 |
| 03:06 PM | $153.97 | Down $ -0.28 | $154.27 | $153.89 | 13,300 |
| 03:05 PM | $154.25 | Up $0.08 | $154.25 | $154.17 | 900 |
| 03:04 PM | $154.17 | Down $ -0.16 | $154.39 | $154.17 | 2,000 |
| 03:03 PM | $154.33 | Down $ -0.07 | $154.35 | $154.32 | 1,000 |
| 03:02 PM | $154.40 | Down $ -0.05 | $154.48 | $154.38 | 1,600 |
| 03:01 PM | $154.45 | Up $0.08 | $154.50 | $154.39 | 1,700 |
| 03:00 PM | $154.37 | Up $0.06 | $154.37 | $154.23 | 3,900 |
| 02:59 PM | $154.31 | Up $0.01 | $154.31 | $154.30 | 600 |
| 02:58 PM | $154.30 | Down $ -0.03 | $154.48 | $154.26 | 3,700 |
| 02:57 PM | $154.33 | Up $0.08 | $154.33 | $154.30 | 400 |
| 02:56 PM | $154.25 | Up $0.01 | $154.30 | $154.23 | 1,700 |
| 02:55 PM | $154.24 | Up $0.02 | $154.30 | $154.24 | 1,400 |
| 02:54 PM | $154.22 | Up $0.03 | $154.22 | $154.21 | 300 |
| 02:53 PM | $154.19 | Down $ -0.07 | $154.21 | $154.11 | 1,200 |
| 02:52 PM | $154.26 | Down $ -0.07 | $154.39 | $154.20 | 5,100 |
| 02:51 PM | $154.33 | Down $ -0.06 | $154.40 | $154.31 | 2,300 |
| 02:50 PM | $154.39 | Up $0.11 | $154.39 | $154.23 | 1,700 |
| 02:49 PM | $154.28 | Up $0.15 | $154.28 | $154.07 | 2,200 |
| 02:48 PM | $154.13 | Down $ -0.17 | $154.29 | $154.13 | 1,800 |
| 02:47 PM | $154.30 | Down $ -0.05 | $154.39 | $154.30 | 300 |
| 02:46 PM | $154.35 | Up $0.05 | $154.45 | $154.33 | 1,600 |
| 02:45 PM | $154.30 | Down $ -0.07 | $154.40 | $154.30 | 700 |
| 02:44 PM | $154.37 | Down $ -0.08 | $154.41 | $154.36 | 500 |
| 02:43 PM | $154.45 | Up $0.00 | $154.45 | $154.39 | 600 |
| 02:42 PM | $154.45 | Up $0.05 | $154.45 | $154.31 | 1,200 |
| 02:41 PM | $154.40 | Up $0.12 | $154.42 | $154.35 | 1,500 |
| 02:40 PM | $154.28 | Up $0.02 | $154.30 | $154.25 | 3,000 |
| 02:39 PM | $154.26 | Up $0.05 | $154.28 | $154.20 | 1,900 |
| 02:38 PM | $154.21 | Down $ -0.07 | $154.23 | $154.16 | 500 |
| 02:37 PM | $154.28 | Down $ -0.17 | $154.38 | $154.25 | 1,700 |
| 02:36 PM | $154.45 | Down $ -0.05 | $154.45 | $154.40 | 700 |
| 02:35 PM | $154.50 | Up $0.00 | $154.50 | $154.41 | 1,400 |
| 02:34 PM | $154.50 | Up $0.05 | $154.60 | $154.50 | 1,200 |
| 02:33 PM | $154.45 | Down $ -0.18 | $154.64 | $154.40 | 1,400 |
| 02:32 PM | $154.63 | Up $0.00 | $154.64 | $154.53 | 1,400 |
| 02:31 PM | $154.63 | Up $0.01 | $154.68 | $154.61 | 1,600 |
| 02:30 PM | $154.62 | Up $0.23 | $154.62 | $154.37 | 2,300 |
| 02:29 PM | $154.39 | Down $ -0.01 | $154.39 | $154.38 | 400 |
| 02:28 PM | $154.40 | Up $0.01 | $154.45 | $154.38 | 1,400 |
| 02:27 PM | $154.39 | Up $0.06 | $154.39 | $154.25 | 2,200 |
| 02:26 PM | $154.33 | Up $0.12 | $154.33 | $154.25 | 900 |
| 02:25 PM | $154.21 | Up $0.07 | $154.23 | $154.11 | 900 |
| 02:24 PM | $154.14 | Up $0.08 | $154.14 | $154.02 | 900 |
| 02:23 PM | $154.06 | Up $0.15 | $154.06 | $153.90 | 2,400 |
| 02:22 PM | $153.91 | Up $0.00 | $154.00 | $153.83 | 2,600 |
| 02:21 PM | $153.91 | Up $0.16 | $153.91 | $153.71 | 3,400 |
| 02:20 PM | $153.75 | Down $ -0.20 | $153.97 | $153.75 | 2,800 |
| 02:19 PM | $153.95 | Down $ -0.28 | $154.14 | $153.95 | 3,400 |
| 02:18 PM | $154.23 | Up $0.02 | $154.23 | $154.13 | 600 |
| 02:17 PM | $154.21 | Up $0.08 | $154.21 | $153.99 | 8,000 |
| 02:16 PM | $154.13 | Down $ -0.16 | $154.39 | $154.13 | 2,100 |
| 02:15 PM | $154.29 | Down $ -0.09 | $154.31 | $154.15 | 3,000 |
| 02:14 PM | $154.38 | Down $ -0.11 | $154.50 | $154.35 | 4,500 |
| 02:13 PM | $154.49 | Down $ -0.03 | $154.58 | $154.49 | 1,300 |
| 02:12 PM | $154.52 | Down $ -0.01 | $154.56 | $154.49 | 1,100 |
| 02:11 PM | $154.53 | Up $0.08 | $154.58 | $154.48 | 1,800 |
| 02:10 PM | $154.45 | Down $ -0.05 | $154.48 | $154.40 | 1,300 |
| 02:09 PM | $154.50 | Down $ -0.05 | $154.60 | $154.48 | 1,900 |
| 02:08 PM | $154.55 | Down $ -0.02 | $154.55 | $154.51 | 1,000 |
| 02:07 PM | $154.57 | Up $0.12 | $154.57 | $154.40 | 2,700 |
| 02:06 PM | $154.45 | Down $ -0.20 | $154.70 | $154.42 | 4,800 |
| 02:05 PM | $154.65 | Up $0.11 | $154.69 | $154.59 | 4,800 |
| 02:04 PM | $154.54 | Up $0.04 | $154.54 | $154.50 | 2,000 |
| 02:03 PM | $154.50 | Down $ -0.07 | $154.50 | $154.44 | 1,000 |
| 02:02 PM | $154.57 | Down $ -0.10 | $154.68 | $154.56 | 3,300 |
| 02:01 PM | $154.67 | Up $0.24 | $154.67 | $154.38 | 5,300 |
| 02:00 PM | $154.43 | Down $ -0.02 | $154.45 | $154.34 | 2,000 |
| 01:59 PM | $154.45 | Up $0.03 | $154.45 | $154.28 | 3,700 |
| 01:58 PM | $154.42 | Down $ -0.11 | $154.51 | $154.39 | 1,400 |
| 01:57 PM | $154.53 | Up $0.03 | $154.55 | $154.47 | 1,000 |
| 01:56 PM | $154.50 | Up $0.08 | $154.52 | $154.40 | 1,300 |
| 01:55 PM | $154.42 | Down $ -0.15 | $154.69 | $154.33 | 7,400 |
| 01:54 PM | $154.57 | Up $0.00 | $154.58 | $154.51 | 1,900 |
| 01:53 PM | $154.57 | Down $ -0.08 | $154.66 | $154.57 | 800 |
| 01:52 PM | $154.65 | Down $ -0.04 | $154.73 | $154.63 | 700 |
| 01:51 PM | $154.69 | Down $ -0.07 | $154.83 | $154.65 | 1,700 |
| 01:50 PM | $154.76 | Down $ -0.10 | $154.76 | $154.70 | 2,800 |
| 01:49 PM | $154.86 | Up $0.03 | $154.89 | $154.82 | 600 |
| 01:48 PM | $154.83 | Down $ -0.02 | $154.95 | $154.83 | 1,300 |
| 01:47 PM | $154.85 | Up $0.15 | $154.89 | $154.74 | 1,200 |
| 01:46 PM | $154.70 | Down $ -0.10 | $154.92 | $154.70 | 1,100 |
| 01:45 PM | $154.80 | Down $ -0.34 | $155.10 | $154.80 | 4,200 |
| 01:44 PM | $155.14 | Up $0.02 | $155.26 | $155.05 | 2,900 |
| 01:43 PM | $155.12 | Up $0.22 | $155.12 | $155.04 | 1,400 |
| 01:42 PM | $154.90 | Down $ -0.05 | $154.93 | $154.90 | 200 |
| 01:41 PM | $154.95 | Down $ -0.05 | $155.00 | $154.87 | 900 |
| 01:40 PM | $155.00 | Up $0.13 | $155.00 | $154.86 | 800 |
| 01:39 PM | $154.87 | Up $0.05 | $154.91 | $154.72 | 1,100 |
| 01:38 PM | $154.82 | Up $0.07 | $154.82 | $154.64 | 4,700 |
| 01:37 PM | $154.75 | Down $ -0.06 | $154.83 | $154.70 | 2,300 |
| 01:36 PM | $154.81 | Up $0.22 | $154.81 | $154.60 | 1,400 |
| 01:35 PM | $154.59 | Up $0.04 | $154.59 | $154.31 | 9,700 |
| 01:34 PM | $154.55 | Down $ -0.15 | $154.68 | $154.50 | 12,900 |
| 01:33 PM | $154.70 | Down $ -0.49 | $155.13 | $154.68 | 26,200 |
| 01:32 PM | $155.19 | Up $0.06 | $155.21 | $155.06 | 2,700 |
| 01:31 PM | $155.13 | Down $ -0.02 | $155.18 | $155.11 | 1,700 |
| 01:30 PM | $155.15 | Down $ -0.25 | $155.40 | $155.14 | 3,200 |
| 01:29 PM | $155.40 | Down $ -0.17 | $155.48 | $155.35 | 1,800 |
| 01:28 PM | $155.57 | Up $0.10 | $155.64 | $155.46 | 2,900 |
| 01:27 PM | $155.47 | Down $ -0.03 | $155.47 | $155.35 | 3,400 |
| 01:26 PM | $155.50 | Down $ -0.10 | $155.57 | $155.44 | 2,500 |
| 01:25 PM | $155.60 | Down $ -0.08 | $155.76 | $155.59 | 1,600 |
| 01:24 PM | $155.68 | Up $0.09 | $155.68 | $155.60 | 1,900 |
| 01:23 PM | $155.59 | Down $ -0.15 | $155.71 | $155.55 | 1,200 |
| 01:22 PM | $155.74 | Up $0.07 | $155.74 | $155.60 | 1,400 |
| 01:21 PM | $155.67 | Down $ -0.06 | $155.85 | $155.67 | 1,100 |
| 01:20 PM | $155.73 | Down $ -0.02 | $155.80 | $155.73 | 800 |
| 01:19 PM | $155.75 | Down $ -0.01 | $155.79 | $155.64 | 1,900 |
| 01:18 PM | $155.76 | Up $0.06 | $155.78 | $155.73 | 700 |
| 01:17 PM | $155.70 | Up $0.08 | $155.70 | $155.63 | 300 |
| 01:16 PM | $155.62 | Up $0.02 | $155.68 | $155.62 | 900 |
| 01:15 PM | $155.60 | Down $ -0.10 | $155.81 | $155.60 | 1,400 |
| 01:14 PM | $155.70 | Up $0.02 | $155.74 | $155.70 | 1,300 |
| 01:13 PM | $155.68 | Down $ -0.14 | $155.78 | $155.67 | 1,100 |
| 01:12 PM | $155.82 | Down $ -0.03 | $155.82 | $155.64 | 1,000 |
| 01:11 PM | $155.85 | Down $ -0.07 | $155.91 | $155.77 | 1,700 |
| 01:10 PM | $155.92 | Down $ -0.09 | $155.98 | $155.81 | 2,800 |
| 01:09 PM | $156.01 | Up $0.07 | $156.11 | $155.94 | 2,000 |
| 01:08 PM | $155.94 | Up $0.00 | $155.94 | $155.89 | 1,800 |
| 01:07 PM | $155.94 | Up $0.10 | $156.00 | $155.88 | 3,400 |
| 01:06 PM | $155.84 | Up $0.00 | $155.90 | $155.83 | 1,800 |
| 01:05 PM | $155.84 | Up $0.16 | $155.84 | $155.75 | 1,000 |
| 01:04 PM | $155.68 | Down $ -0.12 | $155.77 | $155.68 | 2,800 |
| 01:03 PM | $155.80 | Down $ -0.16 | $155.95 | $155.75 | 2,000 |
| 01:02 PM | $155.96 | Up $0.05 | $156.00 | $155.91 | 27,900 |
| 01:01 PM | $155.91 | Up $0.27 | $155.91 | $155.64 | 2,600 |
| 01:00 PM | $155.64 | Up $0.06 | $155.86 | $155.50 | 5,200 |
| 12:59 PM | $155.58 | Down $ -0.03 | $155.65 | $155.57 | 3,100 |
| 12:58 PM | $155.61 | Down $ -0.04 | $155.79 | $155.58 | 4,500 |
| 12:57 PM | $155.65 | Down $ -0.33 | $155.93 | $155.65 | 2,400 |
| 12:56 PM | $155.98 | Up $0.07 | $156.00 | $155.90 | 2,900 |
| 12:55 PM | $155.91 | Down $ -0.03 | $155.97 | $155.91 | 600 |
| 12:54 PM | $155.94 | Down $ -0.21 | $156.17 | $155.94 | 3,300 |
| 12:53 PM | $156.15 | Up $0.17 | $156.15 | $156.04 | 5,400 |
| 12:52 PM | $155.98 | Up $0.00 | $156.07 | $155.94 | 2,300 |
| 12:51 PM | $155.98 | Up $0.02 | $156.00 | $155.88 | 1,300 |
| 12:50 PM | $155.96 | Down $ -0.01 | $155.96 | $155.88 | 1,300 |
| 12:49 PM | $155.97 | Down $ -0.06 | $156.02 | $155.95 | 1,500 |
| 12:48 PM | $156.03 | Up $0.02 | $156.07 | $155.97 | 1,900 |
| 12:47 PM | $156.01 | Up $0.21 | $156.06 | $155.84 | 2,600 |
| 12:46 PM | $155.80 | Down $ -0.27 | $156.05 | $155.80 | 2,300 |
| 12:45 PM | $156.07 | Up $0.09 | $156.16 | $156.05 | 3,200 |
| 12:44 PM | $155.98 | Down $ -0.02 | $156.08 | $155.92 | 1,200 |
| 12:43 PM | $156.00 | Down $ -0.16 | $156.09 | $155.96 | 800 |
| 12:42 PM | $156.16 | Up $0.08 | $156.19 | $156.13 | 1,300 |
| 12:41 PM | $156.08 | Down $ -0.24 | $156.38 | $156.08 | 1,400 |
| 12:40 PM | $156.33 | Up $0.01 | $156.33 | $156.24 | 1,600 |
| 12:39 PM | $156.31 | Up $0.04 | $156.40 | $156.27 | 5,200 |
| 12:38 PM | $156.27 | Up $0.02 | $156.33 | $156.20 | 1,700 |
| 12:37 PM | $156.25 | Up $0.11 | $156.25 | $156.12 | 8,700 |
| 12:36 PM | $156.14 | Up $0.04 | $156.18 | $156.08 | 2,500 |
| 12:35 PM | $156.10 | Up $0.13 | $156.10 | $155.88 | 6,800 |
| 12:34 PM | $155.97 | Up $0.14 | $155.97 | $155.76 | 2,900 |
| 12:33 PM | $155.83 | Up $0.07 | $155.84 | $155.79 | 2,500 |
| 12:32 PM | $155.76 | Up $0.03 | $155.90 | $155.75 | 3,100 |
| 12:31 PM | $155.73 | Up $0.06 | $155.80 | $155.72 | 1,700 |
| 12:30 PM | $155.67 | Up $0.05 | $155.75 | $155.65 | 3,900 |
| 12:29 PM | $155.62 | Up $0.19 | $155.62 | $155.48 | 1,200 |
| 12:28 PM | $155.43 | Down $ -0.01 | $155.45 | $155.37 | 800 |
| 12:27 PM | $155.44 | Down $ -0.06 | $155.45 | $155.42 | 400 |
| 12:26 PM | $155.50 | Up $0.06 | $155.50 | $155.42 | 800 |
| 12:25 PM | $155.44 | Up $0.18 | $155.44 | $155.33 | 800 |
| 12:24 PM | $155.26 | Down $ -0.13 | $155.38 | $155.25 | 2,500 |
| 12:23 PM | $155.39 | Down $ -0.10 | $155.43 | $155.33 | 1,400 |
| 12:22 PM | $155.49 | Up $0.13 | $155.49 | $155.32 | 2,000 |
| 12:21 PM | $155.36 | Down $ -0.14 | $155.46 | $155.28 | 1,700 |
| 12:20 PM | $155.50 | Down $ -0.04 | $155.59 | $155.48 | 2,000 |
| 12:19 PM | $155.54 | Down $ -0.09 | $155.68 | $155.52 | 2,200 |
| 12:18 PM | $155.63 | Down $ -0.09 | $155.82 | $155.63 | 1,900 |
| 12:17 PM | $155.72 | Up $0.05 | $155.75 | $155.65 | 1,400 |
| 12:16 PM | $155.67 | Up $0.17 | $155.69 | $155.52 | 1,300 |
| 12:15 PM | $155.50 | Down $ -0.01 | $155.53 | $155.49 | 1,100 |
| 12:14 PM | $155.51 | Up $0.12 | $155.53 | $155.42 | 4,900 |
| 12:13 PM | $155.39 | Up $0.01 | $155.45 | $155.28 | 3,200 |
| 12:12 PM | $155.38 | Down $ -0.17 | $155.48 | $155.33 | 2,300 |
| 12:11 PM | $155.55 | Down $ -0.05 | $155.71 | $155.46 | 5,100 |
| 12:10 PM | $155.60 | Up $0.00 | $155.64 | $155.53 | 3,600 |
| 12:09 PM | $155.60 | Down $ -0.02 | $155.65 | $155.57 | 3,500 |
| 12:08 PM | $155.62 | Up $0.06 | $155.71 | $155.53 | 4,200 |
| 12:07 PM | $155.56 | Down $ -0.03 | $155.69 | $155.56 | 3,200 |
| 12:06 PM | $155.59 | Up $0.12 | $155.64 | $155.44 | 3,500 |
| 12:05 PM | $155.47 | Up $0.08 | $155.50 | $155.43 | 3,100 |
| 12:04 PM | $155.39 | Up $0.09 | $155.39 | $155.28 | 4,300 |
| 12:03 PM | $155.30 | Up $0.12 | $155.35 | $155.17 | 4,600 |
| 12:02 PM | $155.18 | Up $0.15 | $155.18 | $155.05 | 3,800 |
| 12:01 PM | $155.03 | Up $0.11 | $155.10 | $154.93 | 4,600 |
| 12:00 PM | $154.92 | Up $0.02 | $155.03 | $154.89 | 4,600 |
| 11:59 AM | $154.90 | Up $0.00 | $154.95 | $154.90 | 800 |
| 11:58 AM | $154.90 | Up $0.10 | $154.90 | $154.67 | 1,300 |
| 11:57 AM | $154.80 | Down $ -0.02 | $154.82 | $154.66 | 1,800 |
| 11:56 AM | $154.82 | Down $ -0.08 | $154.91 | $154.82 | 1,000 |
| 11:55 AM | $154.90 | Down $ -0.03 | $154.96 | $154.87 | 1,300 |
| 11:54 AM | $154.93 | Up $0.01 | $154.95 | $154.76 | 2,400 |
| 11:53 AM | $154.92 | Up $0.02 | $154.94 | $154.83 | 3,500 |
| 11:52 AM | $154.90 | Down $ -0.05 | $155.07 | $154.90 | 10,000 |
| 11:51 AM | $154.95 | Up $0.29 | $154.99 | $154.75 | 5,100 |
| 11:50 AM | $154.66 | Down $ -0.14 | $154.74 | $154.63 | 1,700 |
| 11:49 AM | $154.80 | Up $0.14 | $154.80 | $154.65 | 2,900 |
| 11:48 AM | $154.66 | Down $ -0.02 | $154.73 | $154.64 | 3,100 |
| 11:47 AM | $154.68 | Up $0.08 | $154.74 | $154.51 | 4,400 |
| 11:46 AM | $154.60 | Up $0.12 | $154.60 | $154.47 | 3,700 |
| 11:45 AM | $154.48 | Down $ -0.09 | $154.62 | $154.48 | 2,400 |
| 11:44 AM | $154.57 | Up $0.14 | $154.57 | $154.48 | 3,800 |
| 11:43 AM | $154.43 | Up $0.10 | $154.50 | $154.30 | 1,200 |
| 11:42 AM | $154.33 | Down $ -0.08 | $154.40 | $154.27 | 4,300 |
| 11:41 AM | $154.41 | Up $0.26 | $154.41 | $154.12 | 7,600 |
| 11:40 AM | $154.15 | Up $0.09 | $154.16 | $154.01 | 2,200 |
| 11:39 AM | $154.06 | Up $0.19 | $154.08 | $153.92 | 4,500 |
| 11:38 AM | $153.87 | Up $0.00 | $154.00 | $153.86 | 7,300 |
| 11:37 AM | $153.87 | Up $0.14 | $153.97 | $153.75 | 3,100 |
| 11:36 AM | $153.73 | Up $0.38 | $153.74 | $153.30 | 5,400 |
| 11:35 AM | $153.35 | Up $0.02 | $153.39 | $153.29 | 600 |
| 11:34 AM | $153.33 | Down $ -0.01 | $153.37 | $153.24 | 1,400 |
| 11:33 AM | $153.34 | Up $0.06 | $153.47 | $153.34 | 1,600 |
| 11:32 AM | $153.28 | Down $ -0.08 | $153.55 | $153.28 | 3,700 |
| 11:31 AM | $153.36 | Down $ -0.03 | $153.43 | $153.31 | 1,200 |
| 11:30 AM | $153.39 | Up $0.09 | $153.40 | $153.19 | 3,100 |
| 11:29 AM | $153.30 | Up $0.02 | $153.31 | $153.24 | 2,000 |
| 11:28 AM | $153.28 | Up $0.13 | $153.36 | $153.18 | 2,900 |
| 11:27 AM | $153.15 | Up $0.14 | $153.15 | $153.01 | 1,600 |
| 11:26 AM | $153.01 | Down $ -0.10 | $153.13 | $153.00 | 4,100 |
| 11:25 AM | $153.11 | Down $ -0.14 | $153.20 | $153.07 | 1,300 |
| 11:24 AM | $153.25 | Up $0.03 | $153.26 | $153.16 | 1,800 |
| 11:23 AM | $153.22 | Down $ -0.09 | $153.35 | $153.21 | 2,200 |
| 11:22 AM | $153.31 | Down $ -0.13 | $153.47 | $153.31 | 1,100 |
| 11:21 AM | $153.44 | Up $0.41 | $153.44 | $153.00 | 3,900 |
| 11:20 AM | $153.03 | Down $ -0.26 | $153.28 | $153.00 | 3,000 |
| 11:19 AM | $153.29 | Up $0.00 | $153.34 | $153.24 | 3,300 |
| 11:18 AM | $153.29 | Up $0.05 | $153.48 | $153.25 | 4,300 |
| 11:17 AM | $153.24 | Up $0.14 | $153.24 | $153.16 | 2,200 |
| 11:16 AM | $153.10 | Down $ -0.14 | $153.37 | $153.10 | 3,500 |
| 11:15 AM | $153.24 | Up $0.17 | $153.27 | $153.11 | 2,200 |
| 11:14 AM | $153.07 | Down $ -0.09 | $153.10 | $152.95 | 2,600 |
| 11:13 AM | $153.16 | Down $ -0.01 | $153.27 | $153.15 | 1,500 |
| 11:12 AM | $153.17 | Down $ -0.15 | $153.30 | $153.14 | 2,000 |
| 11:11 AM | $153.32 | Up $0.22 | $153.35 | $153.15 | 3,800 |
| 11:10 AM | $153.10 | Up $0.18 | $153.10 | $152.93 | 1,000 |
| 11:09 AM | $152.92 | Down $ -0.05 | $153.03 | $152.91 | 2,200 |
| 11:08 AM | $152.97 | Up $0.19 | $153.01 | $152.84 | 1,200 |
| 11:07 AM | $152.78 | Down $ -0.15 | $153.01 | $152.78 | 1,900 |
| 11:06 AM | $152.93 | Down $ -0.04 | $153.10 | $152.93 | 2,000 |
| 11:05 AM | $152.97 | Down $ -0.09 | $153.16 | $152.93 | 12,600 |
| 11:04 AM | $153.06 | Up $0.06 | $153.14 | $152.96 | 4,900 |
| 11:03 AM | $153.00 | Up $0.15 | $153.04 | $152.86 | 4,600 |
| 11:02 AM | $152.85 | Up $0.15 | $152.86 | $152.68 | 3,600 |
| 11:01 AM | $152.70 | Up $0.31 | $152.70 | $152.35 | 2,600 |
| 11:00 AM | $152.39 | Down $ -0.05 | $152.51 | $152.14 | 13,000 |
| 10:59 AM | $152.44 | Down $ -0.06 | $152.59 | $152.44 | 1,400 |
| 10:58 AM | $152.50 | Up $0.01 | $152.65 | $152.48 | 3,100 |
| 10:57 AM | $152.49 | Down $ -0.03 | $152.53 | $152.41 | 2,700 |
| 10:56 AM | $152.52 | Down $ -0.17 | $152.70 | $152.46 | 2,000 |
| 10:55 AM | $152.69 | Up $0.18 | $152.90 | $152.46 | 3,300 |
| 10:54 AM | $152.51 | Up $0.12 | $152.52 | $152.41 | 1,800 |
| 10:53 AM | $152.39 | Up $0.11 | $152.50 | $152.22 | 3,100 |
| 10:52 AM | $152.28 | Down $ -0.25 | $152.60 | $152.28 | 2,900 |
| 10:51 AM | $152.53 | Down $ -0.05 | $152.78 | $152.50 | 2,400 |
| 10:50 AM | $152.58 | Up $0.00 | $152.58 | $152.35 | 2,500 |
| 10:49 AM | $152.58 | Up $0.02 | $152.66 | $152.49 | 2,800 |
| 10:48 AM | $152.56 | Down $ -0.10 | $152.74 | $152.56 | 1,500 |
| 10:47 AM | $152.66 | Up $0.02 | $152.76 | $152.62 | 3,400 |
| 10:46 AM | $152.64 | Down $ -0.23 | $152.95 | $152.64 | 8,900 |
| 10:45 AM | $152.87 | Up $0.09 | $152.92 | $152.71 | 3,300 |
| 10:44 AM | $152.78 | Up $0.04 | $152.86 | $152.78 | 3,300 |
| 10:43 AM | $152.74 | Up $0.07 | $152.86 | $152.66 | 4,200 |
| 10:42 AM | $152.67 | Up $0.36 | $152.72 | $152.39 | 6,700 |
| 10:41 AM | $152.31 | Down $ -0.28 | $152.63 | $152.31 | 4,000 |
| 10:40 AM | $152.59 | Up $0.44 | $152.59 | $152.11 | 3,800 |
| 10:39 AM | $152.15 | Up $0.04 | $152.32 | $152.12 | 4,200 |
| 10:38 AM | $152.11 | Up $0.21 | $152.11 | $151.95 | 3,000 |
| 10:37 AM | $151.90 | Down $ -0.16 | $152.06 | $151.90 | 5,400 |
| 10:36 AM | $152.06 | Up $0.17 | $152.10 | $151.77 | 7,800 |
| 10:35 AM | $151.89 | Down $ -0.19 | $152.17 | $151.84 | 6,900 |
| 10:34 AM | $152.08 | Down $ -0.22 | $152.31 | $151.99 | 13,800 |
| 10:33 AM | $152.30 | Down $ -0.23 | $152.53 | $152.25 | 8,600 |
| 10:32 AM | $152.53 | Down $ -0.27 | $152.75 | $152.50 | 5,100 |
| 10:31 AM | $152.80 | Down $ -0.33 | $153.07 | $152.80 | 3,400 |
| 10:30 AM | $153.13 | Down $ -0.08 | $153.26 | $153.00 | 18,300 |
| 10:29 AM | $153.21 | Down $ -0.37 | $153.59 | $153.21 | 5,900 |
| 10:28 AM | $153.58 | Up $0.15 | $153.62 | $153.40 | 2,800 |
| 10:27 AM | $153.43 | Down $ -0.32 | $153.75 | $153.43 | 4,400 |
| 10:26 AM | $153.75 | Down $ -0.40 | $154.08 | $153.75 | 5,400 |
| 10:25 AM | $154.15 | Up $0.01 | $154.19 | $154.05 | 2,200 |
| 10:24 AM | $154.14 | Up $0.17 | $154.16 | $153.93 | 2,200 |
| 10:23 AM | $153.97 | Up $0.18 | $154.08 | $153.74 | 3,500 |
| 10:22 AM | $153.79 | Down $ -0.21 | $154.04 | $153.75 | 2,600 |
| 10:21 AM | $154.00 | Down $ -0.10 | $154.19 | $154.00 | 8,800 |
| 10:20 AM | $154.10 | Up $0.21 | $154.10 | $153.86 | 3,500 |
| 10:19 AM | $153.89 | Up $0.21 | $154.03 | $153.59 | 4,800 |
| 10:18 AM | $153.68 | Up $0.13 | $153.72 | $153.45 | 3,500 |
| 10:17 AM | $153.55 | Down $ -0.11 | $153.65 | $153.33 | 5,600 |
| 10:16 AM | $153.66 | Down $ -0.20 | $153.97 | $153.52 | 6,600 |
| 10:15 AM | $153.86 | Down $ -0.13 | $154.13 | $153.75 | 9,100 |
| 10:14 AM | $153.99 | Down $ -0.01 | $154.10 | $153.87 | 5,100 |
| 10:13 AM | $154.00 | Down $ -0.18 | $154.33 | $154.00 | 10,600 |
| 10:12 AM | $154.18 | Down $ -0.37 | $154.52 | $154.13 | 11,200 |
| 10:11 AM | $154.55 | Up $0.20 | $154.55 | $154.19 | 8,800 |
| 10:10 AM | $154.35 | Down $ -0.15 | $154.56 | $154.17 | 6,300 |
| 10:09 AM | $154.50 | Down $ -0.25 | $154.82 | $154.49 | 4,300 |
| 10:08 AM | $154.75 | Down $ -0.56 | $155.26 | $154.75 | 6,300 |
| 10:07 AM | $155.31 | Down $ -0.13 | $155.38 | $155.15 | 3,900 |
| 10:06 AM | $155.44 | Down $ -0.07 | $155.61 | $155.15 | 6,600 |
| 10:05 AM | $155.51 | Up $0.19 | $155.59 | $155.28 | 10,200 |
| 10:04 AM | $155.32 | Up $0.54 | $155.32 | $154.82 | 14,500 |
| 10:03 AM | $154.78 | Down $ -0.20 | $155.11 | $154.78 | 2,300 |
| 10:02 AM | $154.98 | Down $ -0.26 | $155.27 | $154.78 | 5,800 |
| 10:01 AM | $155.24 | Up $0.20 | $155.35 | $154.98 | 7,000 |
| 10:00 AM | $155.04 | Up $0.19 | $155.22 | $154.80 | 10,400 |
| 09:59 AM | $154.85 | Down $ -0.13 | $154.95 | $154.77 | 1,500 |
| 09:58 AM | $154.98 | Up $0.08 | $155.19 | $154.89 | 6,600 |
| 09:57 AM | $154.90 | Down $ -0.03 | $155.06 | $154.86 | 4,600 |
| 09:56 AM | $154.93 | Up $0.62 | $154.93 | $154.27 | 4,100 |
| 09:55 AM | $154.31 | Down $ -0.13 | $154.66 | $153.98 | 20,400 |
| 09:54 AM | $154.44 | Down $ -0.24 | $154.87 | $154.37 | 4,900 |
| 09:53 AM | $154.68 | Down $ -0.22 | $155.06 | $154.31 | 9,500 |
| 09:52 AM | $154.90 | Up $0.12 | $155.00 | $154.71 | 3,300 |
| 09:51 AM | $154.78 | Up $0.07 | $154.82 | $154.52 | 6,200 |
| 09:50 AM | $154.71 | Down $ -0.57 | $155.29 | $154.69 | 10,800 |
| 09:49 AM | $155.28 | Down $ -0.12 | $155.35 | $155.20 | 2,600 |
| 09:48 AM | $155.40 | Up $0.10 | $155.44 | $155.24 | 2,000 |
| 09:47 AM | $155.30 | Up $0.11 | $155.30 | $155.06 | 3,100 |
| 09:46 AM | $155.19 | Down $ -0.55 | $155.50 | $155.12 | 8,300 |
| 09:45 AM | $155.74 | Down $ -0.43 | $156.27 | $155.70 | 6,400 |
| 09:44 AM | $156.17 | Up $0.42 | $156.17 | $155.83 | 5,500 |
| 09:43 AM | $155.75 | Down $ -0.08 | $156.12 | $155.70 | 8,400 |
| 09:42 AM | $155.83 | Down $ -0.19 | $156.10 | $155.83 | 5,700 |
| 09:41 AM | $156.02 | Up $0.35 | $156.20 | $155.76 | 7,300 |
| 09:40 AM | $155.67 | Up $0.15 | $155.67 | $155.34 | 7,900 |
| 09:39 AM | $155.52 | Down $ -0.12 | $155.74 | $155.52 | 3,300 |
| 09:38 AM | $155.64 | Up $0.11 | $155.72 | $155.41 | 4,200 |
| 09:37 AM | $155.53 | Up $0.26 | $155.69 | $155.13 | 5,300 |
| 09:36 AM | $155.27 | Down $ -0.33 | $155.56 | $155.20 | 3,700 |
| 09:35 AM | $155.60 | Up $0.51 | $155.60 | $155.22 | 9,800 |
| 09:34 AM | $155.09 | Down $ -0.33 | $155.40 | $155.09 | 4,900 |
| 09:33 AM | $155.42 | Down $ -0.37 | $155.89 | $155.40 | 6,300 |
| 09:32 AM | $155.79 | Down $ -0.06 | $155.81 | $155.37 | 4,200 |
| 09:31 AM | $155.85 | Up $0.93 | $156.00 | $154.76 | 12,300 |
| 09:30 AM | $154.92 | Down $ -0.91 | $155.08 | $153.75 | 25,700 |
| Previous close | $155.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $151.23 | $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 |
| 24/04/2025 | $131.77 | $129.51 | $132.00 | $129.28 | 1,030,800 |
| 23/04/2025 | $126.29 | $127.28 | $127.97 | $124.95 | 1,251,800 |
| 22/04/2025 | $118.48 | $116.08 | $119.56 | $116.08 | 1,522,300 |
| 21/04/2025 | $112.92 | $111.45 | $113.23 | $111.24 | 824,400 |
| 17/04/2025 | $116.03 | $115.70 | $117.77 | $115.21 | 1,731,700 |
| 16/04/2025 | $116.58 | $117.11 | $117.85 | $112.84 | 1,954,400 |
| 15/04/2025 | $117.37 | $116.66 | $117.89 | $115.50 | 1,723,500 |
| 14/04/2025 | $114.85 | $114.46 | $116.57 | $113.86 | 1,622,000 |
| 11/04/2025 | $116.39 | $113.26 | $117.97 | $112.70 | 1,959,700 |
| 10/04/2025 | $118.26 | $115.94 | $120.68 | $114.10 | 2,506,500 |
| 09/04/2025 | $129.09 | $106.70 | $132.72 | $106.32 | 4,134,600 |
| 08/04/2025 | $109.84 | $115.57 | $115.81 | $107.26 | 3,004,700 |
| 07/04/2025 | $112.31 | $109.51 | $115.45 | $108.34 | 1,857,400 |
| 04/04/2025 | $109.42 | $107.53 | $111.20 | $105.71 | 2,593,600 |
| 03/04/2025 | $115.88 | $117.29 | $118.67 | $114.49 | 2,598,800 |
Graphs are not available, please refer to the detailed table