Find a quote
SHOPIFY INC
220.33 Down -10.30 (-4.67 %)
Delayed : 2025/11/06 16:14:58
- Previous close $230.63
- Opening $229.49
- Today High $230.00
- Today Low $219.96
- Price Bid $219.98
- Price Ask $219.98
- 52 Weeks High $253.10
- 52 Weeks Low $99.32
- Size Bid 1
- Size Ask 2
- Volume 1,781,090
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $220.33 | Down $ -0.05 | $220.33 | $220.33 | 648,300 |
| 03:59 PM | $220.38 | Up $0.12 | $220.38 | $219.96 | 49,000 |
| 03:58 PM | $220.26 | Down $ -0.17 | $220.50 | $220.20 | 18,100 |
| 03:57 PM | $220.43 | Down $ -0.22 | $220.65 | $220.32 | 27,900 |
| 03:56 PM | $220.65 | Down $ -0.55 | $221.28 | $220.65 | 18,800 |
| 03:55 PM | $221.20 | Up $0.25 | $221.48 | $220.92 | 18,700 |
| 03:54 PM | $220.95 | Down $ -0.22 | $221.28 | $220.82 | 27,300 |
| 03:53 PM | $221.17 | Down $ -0.07 | $221.49 | $221.12 | 15,000 |
| 03:52 PM | $221.24 | Down $ -0.08 | $221.53 | $221.17 | 11,900 |
| 03:51 PM | $221.32 | Up $0.09 | $221.48 | $221.22 | 10,500 |
| 03:50 PM | $221.23 | Up $0.53 | $221.75 | $220.71 | 16,600 |
| 03:49 PM | $220.70 | Down $ -0.30 | $220.95 | $220.68 | 3,900 |
| 03:48 PM | $221.00 | Up $0.02 | $221.07 | $220.86 | 5,700 |
| 03:47 PM | $220.98 | Up $0.23 | $220.99 | $220.71 | 3,500 |
| 03:46 PM | $220.75 | Down $ -0.51 | $221.30 | $220.63 | 7,100 |
| 03:45 PM | $221.26 | Down $ -0.22 | $221.44 | $221.20 | 6,000 |
| 03:44 PM | $221.48 | Up $0.00 | $221.49 | $221.25 | 6,000 |
| 03:43 PM | $221.47 | Down $ -0.10 | $221.63 | $221.32 | 2,200 |
| 03:42 PM | $221.57 | Down $ -0.03 | $221.62 | $221.50 | 3,100 |
| 03:41 PM | $221.60 | Down $ -0.15 | $221.77 | $221.59 | 2,900 |
| 03:40 PM | $221.75 | Down $ -0.01 | $221.92 | $221.75 | 3,300 |
| 03:39 PM | $221.76 | Down $ -0.09 | $221.85 | $221.76 | 600 |
| 03:38 PM | $221.85 | Down $ -0.01 | $221.93 | $221.71 | 2,900 |
| 03:37 PM | $221.86 | Up $0.01 | $222.00 | $221.78 | 1,600 |
| 03:36 PM | $221.85 | Down $ -0.06 | $221.90 | $221.70 | 1,900 |
| 03:35 PM | $221.91 | Down $ -0.03 | $222.02 | $221.91 | 1,600 |
| 03:34 PM | $221.94 | Up $0.18 | $221.94 | $221.88 | 400 |
| 03:33 PM | $221.76 | Up $0.15 | $221.84 | $221.60 | 2,100 |
| 03:32 PM | $221.61 | Up $0.01 | $221.67 | $221.43 | 3,900 |
| 03:31 PM | $221.60 | Down $ -0.48 | $222.05 | $221.60 | 2,100 |
| 03:30 PM | $222.08 | Up $0.05 | $222.13 | $221.94 | 3,400 |
| 03:29 PM | $222.04 | Down $ -0.18 | $222.09 | $222.00 | 2,300 |
| 03:28 PM | $222.21 | Down $ -0.34 | $222.50 | $222.21 | 3,100 |
| 03:27 PM | $222.55 | Down $ -0.26 | $222.70 | $222.55 | 900 |
| 03:26 PM | $222.81 | Up $0.16 | $222.81 | $222.68 | 2,200 |
| 03:25 PM | $222.65 | Up $0.05 | $222.79 | $222.50 | 3,200 |
| 03:24 PM | $222.60 | Down $ -0.17 | $222.67 | $222.60 | 500 |
| 03:23 PM | $222.77 | Up $0.05 | $222.77 | $222.73 | 800 |
| 03:22 PM | $222.72 | Down $ -0.06 | $222.72 | $222.56 | 1,000 |
| 03:21 PM | $222.78 | Up $0.05 | $222.82 | $222.72 | 900 |
| 03:20 PM | $222.73 | Down $ -0.05 | $222.73 | $222.73 | 100 |
| 03:19 PM | $222.78 | Up $0.11 | $222.78 | $222.63 | 1,500 |
| 03:18 PM | $222.67 | Up $0.41 | $222.67 | $222.32 | 1,300 |
| 03:17 PM | $222.27 | Down $ -0.08 | $222.28 | $222.25 | 400 |
| 03:16 PM | $222.34 | Down $ -0.10 | $222.47 | $222.11 | 4,000 |
| 03:15 PM | $222.44 | Down $ -0.33 | $222.78 | $222.44 | 3,800 |
| 03:14 PM | $222.77 | Down $ -0.17 | $223.05 | $222.65 | 3,500 |
| 03:13 PM | $222.94 | Up $0.39 | $222.99 | $222.60 | 2,900 |
| 03:12 PM | $222.55 | Down $ -0.31 | $222.92 | $222.55 | 2,900 |
| 03:11 PM | $222.86 | Down $ -0.11 | $222.91 | $222.85 | 1,400 |
| 03:10 PM | $222.97 | Up $0.23 | $223.00 | $222.85 | 3,100 |
| 03:09 PM | $222.74 | Down $ -0.03 | $222.78 | $222.63 | 2,000 |
| 03:08 PM | $222.77 | Up $0.00 | $222.98 | $222.74 | 1,800 |
| 03:07 PM | $222.77 | Up $0.03 | $222.88 | $222.63 | 1,500 |
| 03:06 PM | $222.74 | Up $0.00 | $222.75 | $222.65 | 1,200 |
| 03:05 PM | $222.74 | Up $0.04 | $222.78 | $222.53 | 800 |
| 03:04 PM | $222.70 | Up $0.03 | $222.72 | $222.58 | 2,000 |
| 03:03 PM | $222.67 | Up $0.33 | $222.67 | $222.50 | 400 |
| 03:02 PM | $222.33 | Down $ -0.36 | $222.78 | $222.30 | 9,400 |
| 03:01 PM | $222.69 | Down $ -0.11 | $222.79 | $222.68 | 1,100 |
| 03:00 PM | $222.80 | Up $0.28 | $222.88 | $222.56 | 1,700 |
| 02:59 PM | $222.52 | Up $0.26 | $222.69 | $222.21 | 2,800 |
| 02:58 PM | $222.26 | Up $0.23 | $222.26 | $222.10 | 1,300 |
| 02:57 PM | $222.03 | Up $0.00 | $222.26 | $221.88 | 2,700 |
| 02:56 PM | $222.03 | Down $ -0.02 | $222.26 | $221.98 | 1,900 |
| 02:55 PM | $222.05 | Up $0.25 | $222.17 | $222.00 | 1,900 |
| 02:54 PM | $221.80 | Up $0.06 | $221.80 | $221.79 | 400 |
| 02:53 PM | $221.74 | Up $0.27 | $221.74 | $221.46 | 1,800 |
| 02:52 PM | $221.47 | Down $ -0.23 | $221.77 | $221.47 | 1,500 |
| 02:51 PM | $221.70 | Down $ -0.28 | $222.15 | $221.70 | 5,100 |
| 02:50 PM | $221.98 | Up $0.02 | $221.98 | $221.79 | 900 |
| 02:49 PM | $221.96 | Down $ -0.04 | $221.96 | $221.79 | 300 |
| 02:48 PM | $222.00 | Down $ -0.21 | $222.39 | $222.00 | 2,500 |
| 02:47 PM | $222.21 | Up $0.06 | $222.21 | $222.08 | 1,300 |
| 02:46 PM | $222.15 | Up $0.32 | $222.15 | $221.64 | 4,200 |
| 02:45 PM | $221.83 | Up $0.05 | $221.83 | $221.82 | 200 |
| 02:44 PM | $221.78 | Up $0.50 | $221.78 | $221.50 | 500 |
| 02:43 PM | $221.28 | Down $ -0.04 | $221.28 | $221.14 | 1,100 |
| 02:42 PM | $221.32 | Down $ -0.07 | $221.46 | $221.32 | 1,000 |
| 02:41 PM | $221.39 | Down $ -0.04 | $221.45 | $221.38 | 2,700 |
| 02:40 PM | $221.43 | Down $ -0.25 | $221.73 | $221.43 | 2,300 |
| 02:39 PM | $221.68 | Down $ -0.35 | $222.13 | $221.68 | 4,400 |
| 02:38 PM | $222.03 | Up $0.08 | $222.15 | $221.98 | 2,400 |
| 02:37 PM | $221.95 | Up $0.00 | $222.01 | $221.88 | 1,300 |
| 02:36 PM | $221.95 | Up $0.13 | $222.03 | $221.95 | 700 |
| 02:35 PM | $221.82 | Down $ -0.04 | $222.05 | $221.82 | 2,800 |
| 02:34 PM | $221.86 | Down $ -0.14 | $221.98 | $221.80 | 2,400 |
| 02:33 PM | $222.00 | Up $0.03 | $222.02 | $221.85 | 1,800 |
| 02:32 PM | $221.97 | Up $0.16 | $221.97 | $221.77 | 2,500 |
| 02:31 PM | $221.81 | Up $0.19 | $221.81 | $221.53 | 1,600 |
| 02:30 PM | $221.62 | Down $ -0.35 | $221.94 | $221.62 | 3,300 |
| 02:29 PM | $221.97 | Down $ -0.20 | $222.36 | $221.97 | 4,700 |
| 02:28 PM | $222.17 | Up $0.32 | $222.17 | $221.83 | 3,200 |
| 02:27 PM | $221.85 | Up $0.05 | $222.02 | $221.79 | 3,800 |
| 02:26 PM | $221.80 | Down $ -0.03 | $221.92 | $221.74 | 1,700 |
| 02:25 PM | $221.83 | Down $ -0.04 | $221.94 | $221.83 | 1,000 |
| 02:24 PM | $221.87 | Down $ -0.21 | $222.20 | $221.74 | 3,400 |
| 02:23 PM | $222.08 | Up $0.03 | $222.25 | $222.07 | 4,000 |
| 02:22 PM | $222.05 | Up $0.08 | $222.24 | $221.94 | 1,700 |
| 02:21 PM | $221.97 | Up $0.02 | $222.08 | $221.90 | 2,000 |
| 02:20 PM | $221.95 | Down $ -0.15 | $222.09 | $221.94 | 2,000 |
| 02:19 PM | $222.10 | Up $0.10 | $222.15 | $221.92 | 3,300 |
| 02:18 PM | $222.00 | Down $ -0.12 | $222.23 | $221.88 | 4,000 |
| 02:17 PM | $222.12 | Down $ -0.28 | $222.32 | $222.12 | 1,300 |
| 02:16 PM | $222.40 | Down $ -0.07 | $222.43 | $222.40 | 1,100 |
| 02:15 PM | $222.47 | Down $ -0.12 | $222.71 | $222.45 | 6,900 |
| 02:14 PM | $222.59 | Up $0.07 | $222.72 | $222.48 | 2,700 |
| 02:13 PM | $222.52 | Down $ -0.03 | $222.74 | $222.52 | 1,300 |
| 02:12 PM | $222.55 | Down $ -0.18 | $222.71 | $222.50 | 4,900 |
| 02:11 PM | $222.73 | Down $ -0.11 | $222.81 | $222.61 | 1,600 |
| 02:10 PM | $222.84 | Down $ -0.02 | $223.03 | $222.84 | 900 |
| 02:09 PM | $222.86 | Down $ -0.13 | $223.01 | $222.84 | 1,700 |
| 02:08 PM | $222.99 | Down $ -0.40 | $223.13 | $222.91 | 1,700 |
| 02:07 PM | $223.39 | Down $ -0.05 | $223.39 | $223.26 | 600 |
| 02:06 PM | $223.44 | Up $0.32 | $223.44 | $223.22 | 800 |
| 02:05 PM | $223.12 | Down $ -0.31 | $223.36 | $223.12 | 2,000 |
| 02:04 PM | $223.43 | Up $0.58 | $223.43 | $222.84 | 1,700 |
| 02:03 PM | $222.85 | Up $0.09 | $222.85 | $222.71 | 300 |
| 02:02 PM | $222.76 | Down $ -0.11 | $222.93 | $222.76 | 1,000 |
| 02:01 PM | $222.87 | Up $0.01 | $222.98 | $222.73 | 1,700 |
| 02:00 PM | $222.86 | Down $ -0.09 | $222.89 | $222.74 | 500 |
| 01:59 PM | $222.95 | Up $0.17 | $222.95 | $222.80 | 300 |
| 01:58 PM | $222.78 | Up $0.17 | $222.78 | $222.62 | 1,800 |
| 01:57 PM | $222.61 | Down $ -0.39 | $222.61 | $222.60 | 400 |
| 01:56 PM | $223.00 | Down $ -0.10 | $223.14 | $222.88 | 1,800 |
| 01:55 PM | $223.10 | Down $ -0.47 | $223.51 | $223.10 | 1,900 |
| 01:54 PM | $223.57 | Up $0.07 | $223.67 | $223.48 | 3,900 |
| 01:53 PM | $223.50 | Up $0.00 | $223.60 | $223.42 | 1,300 |
| 01:52 PM | $223.50 | Up $0.01 | $223.55 | $223.41 | 700 |
| 01:51 PM | $223.49 | Up $0.09 | $223.60 | $223.49 | 1,900 |
| 01:50 PM | $223.40 | Down $ -0.20 | $223.58 | $223.37 | 1,600 |
| 01:48 PM | $223.60 | Up $0.29 | $223.76 | $223.52 | 1,900 |
| 01:48 PM | $223.60 | Up $0.00 | $223.76 | $223.52 | 0 |
| 01:47 PM | $223.31 | Down $ -0.09 | $223.31 | $223.31 | 100 |
| 01:46 PM | $223.40 | Down $ -0.66 | $223.94 | $223.40 | 3,700 |
| 01:45 PM | $224.06 | Up $0.02 | $224.09 | $223.90 | 1,500 |
| 01:44 PM | $224.04 | Up $0.04 | $224.15 | $224.04 | 1,600 |
| 01:43 PM | $224.00 | Up $0.06 | $224.00 | $223.93 | 700 |
| 01:42 PM | $223.94 | Down $ -0.02 | $224.03 | $223.94 | 300 |
| 01:41 PM | $223.96 | Up $0.08 | $224.07 | $223.87 | 800 |
| 01:40 PM | $223.88 | Down $ -0.08 | $224.15 | $223.88 | 3,300 |
| 01:39 PM | $223.96 | Down $ -0.11 | $224.19 | $223.96 | 1,600 |
| 01:38 PM | $224.07 | Down $ -0.13 | $224.39 | $224.07 | 1,200 |
| 01:37 PM | $224.20 | Up $0.16 | $224.36 | $224.16 | 1,500 |
| 01:36 PM | $224.04 | Up $0.26 | $224.05 | $224.00 | 1,300 |
| 01:35 PM | $223.78 | Up $0.28 | $223.78 | $223.46 | 900 |
| 01:34 PM | $223.50 | Up $0.43 | $223.50 | $223.31 | 1,800 |
| 01:33 PM | $223.07 | Down $ -0.24 | $223.25 | $223.06 | 800 |
| 01:32 PM | $223.31 | Down $ -0.05 | $223.31 | $223.12 | 900 |
| 01:31 PM | $223.36 | Up $0.18 | $223.37 | $223.28 | 1,900 |
| 01:30 PM | $223.18 | Up $0.28 | $223.28 | $223.00 | 2,500 |
| 01:29 PM | $222.90 | Down $ -0.02 | $222.95 | $222.82 | 700 |
| 01:28 PM | $222.92 | Up $0.05 | $222.92 | $222.64 | 900 |
| 01:27 PM | $222.87 | Down $ -0.35 | $223.04 | $222.86 | 1,100 |
| 01:26 PM | $223.22 | Up $0.54 | $223.22 | $222.71 | 3,000 |
| 01:25 PM | $222.68 | Down $ -0.16 | $222.98 | $222.68 | 2,800 |
| 01:24 PM | $222.84 | Up $0.21 | $222.84 | $222.65 | 900 |
| 01:23 PM | $222.63 | Up $0.13 | $222.64 | $222.40 | 1,300 |
| 01:22 PM | $222.50 | Up $0.26 | $222.50 | $222.26 | 600 |
| 01:21 PM | $222.24 | Down $ -0.22 | $222.48 | $222.23 | 1,500 |
| 01:20 PM | $222.46 | Up $0.30 | $222.46 | $222.16 | 1,300 |
| 01:19 PM | $222.16 | Up $0.22 | $222.16 | $221.94 | 800 |
| 01:18 PM | $221.94 | Up $0.39 | $221.95 | $221.13 | 2,900 |
| 01:17 PM | $221.55 | Up $0.13 | $221.55 | $221.24 | 1,000 |
| 01:16 PM | $221.42 | Down $ -0.03 | $221.50 | $221.42 | 800 |
| 01:15 PM | $221.45 | Down $ -0.13 | $221.70 | $221.45 | 900 |
| 01:14 PM | $221.58 | Up $0.21 | $221.58 | $221.32 | 700 |
| 01:13 PM | $221.37 | Up $0.07 | $221.62 | $221.31 | 900 |
| 01:12 PM | $221.30 | Up $0.05 | $221.45 | $221.25 | 1,300 |
| 01:11 PM | $221.25 | Up $0.04 | $221.33 | $221.15 | 1,100 |
| 01:10 PM | $221.21 | Up $0.08 | $221.21 | $221.05 | 1,100 |
| 01:09 PM | $221.13 | Down $ -0.08 | $221.14 | $221.10 | 600 |
| 01:08 PM | $221.21 | Down $ -0.03 | $221.36 | $221.14 | 2,100 |
| 01:07 PM | $221.24 | Down $ -0.06 | $221.41 | $221.11 | 1,100 |
| 01:06 PM | $221.30 | Down $ -0.31 | $221.54 | $221.30 | 1,700 |
| 01:05 PM | $221.61 | Down $ -0.32 | $221.87 | $221.57 | 1,800 |
| 01:04 PM | $221.93 | Down $ -0.27 | $222.17 | $221.72 | 1,200 |
| 01:03 PM | $222.20 | Down $ -0.38 | $222.44 | $222.16 | 2,500 |
| 01:02 PM | $222.58 | Down $ -0.12 | $222.66 | $222.58 | 500 |
| 01:01 PM | $222.70 | Up $0.12 | $222.70 | $222.53 | 1,300 |
| 01:00 PM | $222.58 | Up $0.30 | $222.58 | $222.46 | 300 |
| 12:59 PM | $222.28 | Down $ -0.31 | $222.54 | $222.20 | 2,400 |
| 12:58 PM | $222.59 | Up $0.14 | $222.61 | $222.51 | 1,400 |
| 12:57 PM | $222.45 | Up $0.14 | $222.51 | $222.39 | 1,400 |
| 12:56 PM | $222.31 | Up $0.06 | $222.43 | $222.31 | 600 |
| 12:55 PM | $222.25 | Down $ -0.19 | $222.42 | $222.25 | 900 |
| 12:54 PM | $222.44 | Up $0.06 | $222.63 | $222.40 | 500 |
| 12:53 PM | $222.38 | Down $ -0.43 | $222.72 | $222.28 | 2,300 |
| 12:52 PM | $222.81 | Up $0.03 | $222.81 | $222.62 | 4,000 |
| 12:51 PM | $222.78 | Up $0.41 | $222.86 | $222.36 | 2,200 |
| 12:50 PM | $222.37 | Up $0.19 | $222.63 | $222.28 | 3,000 |
| 12:49 PM | $222.18 | Up $0.35 | $222.41 | $221.92 | 2,800 |
| 12:48 PM | $221.83 | Up $0.73 | $221.84 | $221.24 | 3,800 |
| 12:47 PM | $221.10 | Up $0.32 | $221.33 | $221.01 | 4,500 |
| 12:46 PM | $220.78 | Down $ -0.40 | $221.20 | $220.78 | 4,600 |
| 12:45 PM | $221.18 | Up $0.46 | $221.26 | $220.65 | 3,600 |
| 12:44 PM | $220.72 | Up $0.05 | $220.76 | $220.60 | 9,100 |
| 12:43 PM | $220.67 | Up $0.01 | $220.85 | $220.58 | 5,900 |
| 12:42 PM | $220.66 | Up $0.17 | $220.85 | $220.45 | 3,800 |
| 12:41 PM | $220.49 | Down $ -0.11 | $220.89 | $220.49 | 3,200 |
| 12:40 PM | $220.60 | Down $ -0.13 | $220.97 | $220.60 | 500 |
| 12:39 PM | $220.73 | Down $ -0.52 | $221.26 | $220.73 | 1,300 |
| 12:38 PM | $221.25 | Down $ -0.22 | $221.46 | $221.25 | 3,400 |
| 12:37 PM | $221.47 | Up $0.00 | $221.66 | $221.41 | 1,300 |
| 12:36 PM | $221.47 | Down $ -0.09 | $222.00 | $221.45 | 3,900 |
| 12:35 PM | $221.56 | Up $0.92 | $221.56 | $220.73 | 12,000 |
| 12:34 PM | $220.64 | Down $ -0.28 | $220.96 | $220.64 | 1,900 |
| 12:33 PM | $220.92 | Up $0.05 | $221.20 | $220.84 | 13,100 |
| 12:32 PM | $220.87 | Up $0.16 | $221.01 | $220.69 | 2,500 |
| 12:31 PM | $220.71 | Down $ -0.19 | $220.89 | $220.70 | 1,100 |
| 12:30 PM | $220.90 | Down $ -0.31 | $221.21 | $220.89 | 2,800 |
| 12:29 PM | $221.21 | Down $ -0.04 | $221.38 | $221.21 | 1,700 |
| 12:28 PM | $221.25 | Up $0.03 | $221.29 | $221.08 | 1,900 |
| 12:27 PM | $221.22 | Up $0.49 | $221.37 | $220.83 | 2,500 |
| 12:26 PM | $220.73 | Up $0.03 | $220.84 | $220.60 | 1,600 |
| 12:25 PM | $220.70 | Down $ -0.05 | $220.74 | $220.69 | 600 |
| 12:24 PM | $220.75 | Down $ -0.06 | $220.77 | $220.75 | 500 |
| 12:23 PM | $220.81 | Up $0.22 | $220.98 | $220.73 | 7,900 |
| 12:22 PM | $220.59 | Up $0.15 | $220.64 | $220.59 | 800 |
| 12:21 PM | $220.44 | Down $ -0.35 | $220.69 | $220.44 | 1,800 |
| 12:20 PM | $220.79 | Down $ -0.12 | $220.91 | $220.68 | 3,300 |
| 12:19 PM | $220.91 | Down $ -0.09 | $221.13 | $220.89 | 2,600 |
| 12:18 PM | $221.00 | Up $0.12 | $221.00 | $220.97 | 600 |
| 12:17 PM | $220.88 | Up $0.08 | $221.18 | $220.79 | 1,600 |
| 12:16 PM | $220.80 | Up $0.05 | $221.00 | $220.80 | 800 |
| 12:15 PM | $220.75 | Down $ -0.39 | $221.11 | $220.75 | 6,100 |
| 12:14 PM | $221.14 | Down $ -0.26 | $221.35 | $221.14 | 3,500 |
| 12:13 PM | $221.40 | Down $ -0.55 | $221.90 | $221.40 | 1,500 |
| 12:12 PM | $221.95 | Down $ -0.10 | $222.33 | $221.94 | 3,700 |
| 12:11 PM | $222.05 | Up $0.30 | $222.14 | $221.69 | 3,400 |
| 12:10 PM | $221.75 | Up $0.12 | $221.94 | $221.75 | 1,700 |
| 12:09 PM | $221.63 | Up $0.44 | $221.63 | $221.06 | 2,800 |
| 12:08 PM | $221.19 | Up $0.26 | $221.19 | $220.95 | 400 |
| 12:07 PM | $220.93 | Down $ -0.25 | $221.18 | $220.93 | 3,200 |
| 12:06 PM | $221.18 | Up $0.09 | $221.24 | $221.04 | 2,400 |
| 12:05 PM | $221.09 | Up $0.15 | $221.17 | $220.90 | 3,400 |
| 12:04 PM | $220.94 | Up $0.06 | $220.94 | $220.80 | 700 |
| 12:03 PM | $220.88 | Down $ -0.28 | $221.19 | $220.83 | 1,200 |
| 12:02 PM | $221.16 | Up $0.07 | $221.16 | $221.04 | 800 |
| 12:01 PM | $221.09 | Down $ -0.20 | $221.31 | $221.09 | 1,100 |
| 12:00 PM | $221.29 | Up $0.43 | $221.45 | $221.00 | 2,200 |
| 11:59 AM | $220.86 | Down $ -0.38 | $221.12 | $220.86 | 1,400 |
| 11:58 AM | $221.24 | Up $0.05 | $221.44 | $221.24 | 1,900 |
| 11:57 AM | $221.19 | Up $0.36 | $221.19 | $220.90 | 1,100 |
| 11:56 AM | $220.83 | Down $ -0.35 | $221.32 | $220.83 | 2,600 |
| 11:55 AM | $221.18 | Down $ -0.49 | $221.60 | $221.18 | 3,000 |
| 11:54 AM | $221.67 | Up $0.07 | $221.67 | $221.52 | 1,200 |
| 11:53 AM | $221.60 | Up $0.10 | $221.80 | $221.40 | 1,500 |
| 11:52 AM | $221.50 | Up $0.05 | $221.68 | $221.50 | 1,500 |
| 11:51 AM | $221.45 | Up $0.17 | $221.45 | $221.31 | 400 |
| 11:50 AM | $221.28 | Up $0.10 | $221.45 | $221.20 | 2,300 |
| 11:49 AM | $221.18 | Up $0.03 | $221.18 | $220.96 | 4,700 |
| 11:48 AM | $221.15 | Down $ -0.10 | $221.33 | $221.09 | 3,000 |
| 11:47 AM | $221.25 | Down $ -0.35 | $221.30 | $221.15 | 2,500 |
| 11:46 AM | $221.60 | Up $0.35 | $221.60 | $221.44 | 800 |
| 11:45 AM | $221.25 | Down $ -0.48 | $221.69 | $221.25 | 900 |
| 11:44 AM | $221.73 | Up $0.17 | $221.83 | $221.73 | 600 |
| 11:43 AM | $221.56 | Down $ -0.34 | $221.71 | $221.36 | 1,000 |
| 11:42 AM | $221.90 | Up $0.07 | $221.90 | $221.85 | 300 |
| 11:41 AM | $221.83 | Up $0.09 | $221.83 | $221.83 | 100 |
| 11:40 AM | $221.74 | Up $0.34 | $221.74 | $221.42 | 400 |
| 11:39 AM | $221.40 | Down $ -0.56 | $222.03 | $221.39 | 900 |
| 11:38 AM | $221.96 | Up $0.31 | $222.03 | $221.92 | 700 |
| 11:37 AM | $221.65 | Up $0.02 | $222.01 | $221.64 | 1,300 |
| 11:36 AM | $221.63 | Up $0.14 | $221.63 | $221.39 | 1,000 |
| 11:35 AM | $221.49 | Down $ -0.77 | $222.03 | $221.36 | 7,000 |
| 11:34 AM | $222.26 | Up $0.10 | $222.26 | $222.00 | 1,400 |
| 11:33 AM | $222.16 | Down $ -0.09 | $222.31 | $222.07 | 1,100 |
| 11:32 AM | $222.25 | Down $ -0.54 | $222.54 | $222.25 | 3,400 |
| 11:31 AM | $222.79 | Up $0.29 | $222.79 | $222.62 | 200 |
| 11:30 AM | $222.50 | Down $ -0.74 | $222.93 | $222.50 | 1,000 |
| 11:29 AM | $223.24 | Up $0.54 | $223.24 | $222.70 | 1,100 |
| 11:28 AM | $222.70 | Up $0.25 | $222.70 | $222.32 | 1,200 |
| 11:26 AM | $222.45 | Up $0.60 | $222.45 | $221.85 | 900 |
| 11:26 AM | $222.45 | Up $0.00 | $222.45 | $221.85 | 0 |
| 11:25 AM | $221.85 | Down $ -0.05 | $221.93 | $221.65 | 1,900 |
| 11:24 AM | $221.90 | Down $ -0.07 | $222.14 | $221.90 | 1,000 |
| 11:23 AM | $221.97 | Down $ -0.03 | $222.19 | $221.85 | 800 |
| 11:22 AM | $222.00 | Down $ -0.95 | $222.73 | $222.00 | 18,000 |
| 11:21 AM | $222.95 | Up $0.30 | $222.95 | $222.57 | 800 |
| 11:20 AM | $222.65 | Up $0.10 | $222.65 | $222.26 | 1,500 |
| 11:19 AM | $222.55 | Up $0.00 | $222.77 | $222.54 | 1,300 |
| 11:18 AM | $222.55 | Down $ -0.49 | $223.06 | $222.43 | 3,500 |
| 11:17 AM | $223.04 | Up $0.04 | $223.20 | $222.85 | 1,200 |
| 11:16 AM | $223.00 | Down $ -0.22 | $223.60 | $223.00 | 3,200 |
| 11:15 AM | $223.22 | Up $0.44 | $223.22 | $222.85 | 900 |
| 11:14 AM | $222.77 | Down $ -0.11 | $222.97 | $222.69 | 1,600 |
| 11:13 AM | $222.88 | Up $0.28 | $222.92 | $222.77 | 1,700 |
| 11:12 AM | $222.60 | Down $ -0.16 | $222.95 | $222.60 | 900 |
| 11:11 AM | $222.76 | Up $0.06 | $222.76 | $222.76 | 100 |
| 11:10 AM | $222.70 | Down $ -0.12 | $223.12 | $222.70 | 1,800 |
| 11:09 AM | $222.82 | Down $ -0.54 | $223.36 | $222.82 | 3,200 |
| 11:08 AM | $223.36 | Up $0.52 | $223.36 | $222.64 | 800 |
| 11:07 AM | $222.84 | Down $ -0.30 | $223.18 | $222.73 | 2,000 |
| 11:06 AM | $223.14 | Down $ -0.04 | $223.48 | $223.14 | 2,300 |
| 11:05 AM | $223.18 | Up $0.32 | $223.18 | $222.95 | 700 |
| 11:04 AM | $222.86 | Up $0.34 | $222.86 | $222.78 | 2,600 |
| 11:03 AM | $222.52 | Down $ -0.23 | $222.72 | $222.49 | 600 |
| 11:02 AM | $222.75 | Up $0.60 | $222.75 | $222.28 | 2,800 |
| 11:01 AM | $222.15 | Up $0.04 | $222.20 | $222.15 | 300 |
| 11:00 AM | $222.11 | Down $ -0.20 | $222.44 | $222.11 | 1,000 |
| 10:59 AM | $222.31 | Down $ -0.09 | $222.45 | $222.14 | 1,400 |
| 10:58 AM | $222.40 | Up $0.08 | $222.40 | $222.15 | 3,500 |
| 10:57 AM | $222.32 | Down $ -0.31 | $222.64 | $222.32 | 1,000 |
| 10:56 AM | $222.63 | Down $ -0.57 | $223.07 | $222.62 | 700 |
| 10:55 AM | $223.20 | Up $0.46 | $223.20 | $222.65 | 1,400 |
| 10:54 AM | $222.74 | Up $0.51 | $222.74 | $222.44 | 1,000 |
| 10:53 AM | $222.23 | Down $ -0.52 | $222.51 | $222.23 | 700 |
| 10:52 AM | $222.75 | Down $ -0.41 | $223.06 | $222.57 | 1,600 |
| 10:51 AM | $223.16 | Up $1.06 | $223.25 | $222.27 | 2,900 |
| 10:50 AM | $222.10 | Down $ -0.30 | $222.64 | $222.10 | 2,800 |
| 10:49 AM | $222.40 | Down $ -0.01 | $222.66 | $222.24 | 3,400 |
| 10:48 AM | $222.41 | Down $ -0.42 | $222.55 | $222.28 | 2,600 |
| 10:47 AM | $222.83 | Up $0.50 | $222.83 | $222.31 | 1,000 |
| 10:46 AM | $222.33 | Down $ -0.16 | $222.36 | $222.03 | 1,300 |
| 10:45 AM | $222.49 | Up $0.74 | $222.49 | $221.88 | 2,000 |
| 10:44 AM | $221.75 | Down $ -0.40 | $222.39 | $221.75 | 3,000 |
| 10:43 AM | $222.15 | Down $ -0.38 | $222.76 | $222.15 | 2,700 |
| 10:42 AM | $222.53 | Up $0.31 | $222.53 | $222.10 | 3,500 |
| 10:41 AM | $222.22 | Up $0.05 | $222.29 | $222.01 | 1,500 |
| 10:40 AM | $222.17 | Up $0.01 | $222.17 | $221.88 | 4,600 |
| 10:39 AM | $222.16 | Up $0.07 | $222.16 | $221.95 | 6,300 |
| 10:38 AM | $222.09 | Up $0.04 | $222.40 | $222.09 | 3,000 |
| 10:37 AM | $222.05 | Down $ -0.25 | $222.22 | $222.00 | 4,900 |
| 10:36 AM | $222.30 | Down $ -0.80 | $223.02 | $222.30 | 8,700 |
| 10:35 AM | $223.10 | Up $0.30 | $223.16 | $222.80 | 6,400 |
| 10:34 AM | $222.80 | Down $ -0.16 | $223.06 | $222.80 | 800 |
| 10:33 AM | $222.96 | Down $ -0.19 | $223.20 | $222.88 | 4,400 |
| 10:32 AM | $223.15 | Down $ -0.28 | $223.72 | $223.15 | 1,900 |
| 10:31 AM | $223.43 | Down $ -0.79 | $223.85 | $223.43 | 2,500 |
| 10:30 AM | $224.23 | Up $0.00 | $224.23 | $224.00 | 8,000 |
| 10:29 AM | $224.22 | Down $ -0.30 | $224.52 | $224.22 | 1,700 |
| 10:28 AM | $224.52 | Down $ -0.28 | $224.73 | $224.52 | 800 |
| 10:27 AM | $224.80 | Down $ -0.01 | $225.01 | $224.80 | 1,400 |
| 10:26 AM | $224.81 | Down $ -0.48 | $225.44 | $224.81 | 2,700 |
| 10:25 AM | $225.29 | Up $0.29 | $225.29 | $225.00 | 2,700 |
| 10:24 AM | $225.00 | Down $ -0.51 | $225.69 | $225.00 | 15,700 |
| 10:23 AM | $225.51 | Down $ -0.24 | $225.60 | $225.33 | 1,200 |
| 10:22 AM | $225.75 | Up $0.35 | $225.75 | $225.59 | 900 |
| 10:21 AM | $225.40 | Up $0.15 | $225.58 | $225.30 | 800 |
| 10:20 AM | $225.25 | Up $0.65 | $225.25 | $224.77 | 1,100 |
| 10:19 AM | $224.60 | Down $ -0.37 | $225.02 | $224.60 | 2,900 |
| 10:18 AM | $224.97 | Up $0.21 | $225.08 | $224.75 | 3,100 |
| 10:17 AM | $224.76 | Down $ -0.24 | $225.55 | $224.76 | 7,400 |
| 10:16 AM | $225.00 | Down $ -0.01 | $225.40 | $225.00 | 3,900 |
| 10:15 AM | $225.01 | Down $ -0.25 | $225.50 | $225.01 | 1,300 |
| 10:14 AM | $225.26 | Down $ -0.46 | $225.57 | $225.26 | 3,700 |
| 10:13 AM | $225.72 | Down $ -0.08 | $226.00 | $225.66 | 900 |
| 10:12 AM | $225.80 | Down $ -0.20 | $226.10 | $225.80 | 2,300 |
| 10:11 AM | $226.00 | Down $ -0.31 | $226.31 | $226.00 | 300 |
| 10:10 AM | $226.31 | Up $0.16 | $226.31 | $225.90 | 500 |
| 10:09 AM | $226.15 | Up $0.25 | $226.15 | $225.80 | 1,100 |
| 10:08 AM | $225.90 | Down $ -0.21 | $226.31 | $225.72 | 1,700 |
| 10:07 AM | $226.11 | Down $ -0.64 | $226.70 | $226.11 | 1,500 |
| 10:06 AM | $226.75 | Up $0.52 | $226.75 | $226.45 | 1,000 |
| 10:05 AM | $226.23 | Up $0.83 | $226.32 | $225.79 | 900 |
| 10:04 AM | $225.40 | Down $ -0.48 | $226.00 | $225.40 | 5,800 |
| 10:03 AM | $225.88 | Down $ -0.14 | $226.05 | $225.85 | 800 |
| 10:02 AM | $226.02 | Down $ -0.73 | $226.60 | $226.02 | 1,900 |
| 10:01 AM | $226.75 | Up $0.28 | $226.75 | $226.75 | 200 |
| 10:00 AM | $226.47 | Up $0.47 | $226.53 | $225.78 | 2,400 |
| 09:59 AM | $226.00 | Down $ -0.50 | $226.13 | $226.00 | 3,000 |
| 09:58 AM | $226.50 | Down $ -0.08 | $226.51 | $226.50 | 1,300 |
| 09:57 AM | $226.58 | Down $ -0.42 | $226.97 | $226.58 | 3,400 |
| 09:56 AM | $227.00 | Down $ -0.30 | $227.45 | $227.00 | 4,600 |
| 09:55 AM | $227.30 | Up $0.29 | $227.47 | $227.00 | 2,000 |
| 09:54 AM | $227.01 | Down $ -0.56 | $227.57 | $227.00 | 7,200 |
| 09:53 AM | $227.57 | Down $ -0.23 | $228.02 | $227.50 | 8,000 |
| 09:52 AM | $227.80 | Up $0.30 | $228.02 | $227.80 | 3,400 |
| 09:51 AM | $227.50 | Down $ -0.50 | $228.25 | $227.30 | 2,500 |
| 09:50 AM | $228.00 | Down $ -1.00 | $228.92 | $228.00 | 2,900 |
| 09:49 AM | $229.00 | Down $ -0.95 | $230.00 | $229.00 | 1,600 |
| 09:48 AM | $229.95 | Up $0.50 | $229.95 | $229.13 | 2,600 |
| 09:47 AM | $229.45 | Down $ -0.30 | $230.00 | $229.31 | 1,000 |
| 09:46 AM | $229.75 | Up $0.43 | $229.75 | $229.33 | 1,700 |
| 09:45 AM | $229.32 | Up $1.88 | $229.32 | $227.55 | 8,700 |
| 09:44 AM | $227.44 | Up $0.19 | $227.56 | $227.44 | 1,400 |
| 09:43 AM | $227.25 | Up $0.13 | $227.25 | $227.25 | 3,000 |
| 09:42 AM | $227.12 | Down $ -0.59 | $227.27 | $227.12 | 600 |
| 09:41 AM | $227.71 | Down $ -0.29 | $228.02 | $227.50 | 7,900 |
| 09:40 AM | $228.00 | Down $ -0.50 | $228.12 | $228.00 | 6,000 |
| 09:39 AM | $228.50 | Down $ -0.59 | $229.09 | $228.50 | 2,100 |
| 09:38 AM | $229.09 | Up $1.01 | $229.09 | $228.06 | 3,000 |
| 09:37 AM | $228.08 | Down $ -1.12 | $228.63 | $228.00 | 8,300 |
| 09:36 AM | $229.20 | Up $0.16 | $229.20 | $228.78 | 1,300 |
| 09:35 AM | $229.04 | Down $ -0.02 | $229.04 | $228.67 | 2,000 |
| 09:34 AM | $229.06 | Up $0.65 | $229.50 | $228.62 | 2,500 |
| 09:33 AM | $228.41 | Down $ -0.62 | $229.03 | $228.41 | 600 |
| 09:32 AM | $229.03 | Up $0.85 | $229.04 | $228.50 | 700 |
| 09:31 AM | $228.18 | Up $0.53 | $228.65 | $228.18 | 700 |
| 09:30 AM | $227.65 | Down $ -2.98 | $229.49 | $227.34 | 11,500 |
| Previous close | $230.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/11/2025 | $230.63 | $229.55 | $235.24 | $229.29 | 1,105,600 |
| 04/11/2025 | $227.23 | $233.47 | $235.78 | $226.12 | 1,125,100 |
| 03/11/2025 | $242.96 | $240.12 | $246.15 | $239.31 | 1,145,700 |
| 31/10/2025 | $243.86 | $241.46 | $245.40 | $240.88 | 825,900 |
| 30/10/2025 | $242.95 | $246.07 | $246.70 | $241.64 | 792,200 |
| 29/10/2025 | $249.71 | $252.53 | $252.76 | $245.86 | 839,100 |
| 28/10/2025 | $249.39 | $249.03 | $250.34 | $248.01 | 974,000 |
| 27/10/2025 | $245.17 | $244.96 | $246.07 | $243.88 | 1,443,500 |
| 24/10/2025 | $242.12 | $243.51 | $244.68 | $241.19 | 1,222,100 |
| 23/10/2025 | $233.51 | $231.93 | $234.50 | $230.92 | 1,008,400 |
| 22/10/2025 | $226.56 | $226.31 | $227.72 | $223.20 | 1,170,400 |
| 21/10/2025 | $227.96 | $230.60 | $231.45 | $227.19 | 498,000 |
| 20/10/2025 | $231.35 | $229.62 | $231.53 | $229.51 | 590,000 |
| 17/10/2025 | $220.93 | $221.31 | $222.80 | $219.64 | 515,600 |
| 16/10/2025 | $220.10 | $224.22 | $225.50 | $219.14 | 1,730,400 |
| 15/10/2025 | $219.42 | $219.91 | $220.87 | $216.86 | 677,400 |
| 14/10/2025 | $214.84 | $214.04 | $217.40 | $213.25 | 848,200 |
| 10/10/2025 | $211.39 | $214.53 | $216.38 | $210.95 | 1,055,800 |
| 09/10/2025 | $229.88 | $228.33 | $230.67 | $227.82 | 510,800 |
| 08/10/2025 | $232.42 | $230.65 | $233.81 | $229.61 | 769,600 |
| 07/10/2025 | $225.10 | $225.80 | $226.75 | $224.33 | 506,500 |
| 06/10/2025 | $229.52 | $231.15 | $232.90 | $228.72 | 569,600 |
| 03/10/2025 | $224.89 | $224.71 | $225.70 | $220.20 | 859,900 |
| 02/10/2025 | $211.24 | $207.71 | $211.35 | $207.63 | 1,441,200 |
| 01/10/2025 | $208.62 | $208.25 | $208.93 | $207.18 | 508,900 |
| 30/09/2025 | $206.76 | $203.59 | $207.12 | $202.90 | 908,100 |
| 29/09/2025 | $207.46 | $198.72 | $208.13 | $198.05 | 1,573,400 |
| 26/09/2025 | $195.40 | $195.44 | $196.09 | $194.60 | 1,346,000 |
| 25/09/2025 | $199.96 | $200.51 | $201.40 | $198.41 | 668,800 |
| 24/09/2025 | $206.84 | $207.37 | $208.54 | $206.58 | 838,800 |
Graphs are not available, please refer to the detailed table