Find a quote
SHOPIFY INC
175.17 Up 1.94 (1.11 %)
Delayed : 2026/07/21 08:05:58
- Previous close $173.23
- Opening $173.59
- Today High $180.32
- Today Low $173.45
- Price Bid $169.00
- Price Ask $169.00
- 52 Weeks High $253.10
- 52 Weeks Low $129.01
- Size Bid 418
- Size Ask 446
- Volume 2,556,876
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $175.17 | Up $0.01 | $175.17 | $175.17 | 1,583,900 |
| 03:59 PM | $175.16 | Down $ -0.06 | $175.23 | $175.02 | 20,800 |
| 03:58 PM | $175.22 | Up $0.09 | $175.25 | $175.12 | 7,300 |
| 03:57 PM | $175.13 | Down $ -0.07 | $175.26 | $175.12 | 7,000 |
| 03:56 PM | $175.20 | Up $0.04 | $175.34 | $175.10 | 6,800 |
| 03:55 PM | $175.16 | Down $ -0.54 | $175.70 | $175.15 | 28,200 |
| 03:54 PM | $175.70 | Up $0.15 | $175.72 | $175.50 | 12,200 |
| 03:53 PM | $175.55 | Down $ -0.27 | $175.80 | $175.55 | 12,600 |
| 03:52 PM | $175.82 | Down $ -0.24 | $176.05 | $175.79 | 6,000 |
| 03:51 PM | $176.06 | Up $0.10 | $176.06 | $175.87 | 5,800 |
| 03:50 PM | $175.96 | Down $ -0.90 | $176.76 | $175.90 | 23,100 |
| 03:49 PM | $176.86 | Up $0.07 | $176.98 | $176.80 | 4,600 |
| 03:48 PM | $176.79 | Down $ -0.17 | $177.04 | $176.70 | 3,900 |
| 03:47 PM | $176.96 | Down $ -0.27 | $177.20 | $176.96 | 1,300 |
| 03:46 PM | $177.23 | Up $0.13 | $177.23 | $177.07 | 1,500 |
| 03:45 PM | $177.10 | Up $0.19 | $177.16 | $176.91 | 1,700 |
| 03:44 PM | $176.91 | Down $ -0.18 | $177.09 | $176.89 | 1,100 |
| 03:43 PM | $177.09 | Up $0.15 | $177.09 | $176.75 | 5,000 |
| 03:42 PM | $176.94 | Down $ -0.22 | $177.25 | $176.94 | 2,300 |
| 03:41 PM | $177.16 | Down $ -0.01 | $177.33 | $177.14 | 1,800 |
| 03:40 PM | $177.17 | Up $0.45 | $177.17 | $176.70 | 2,000 |
| 03:39 PM | $176.72 | Down $ -0.03 | $176.76 | $176.71 | 1,100 |
| 03:38 PM | $176.75 | Up $0.11 | $176.84 | $176.62 | 3,600 |
| 03:37 PM | $176.64 | Down $ -0.01 | $176.73 | $176.64 | 800 |
| 03:36 PM | $176.65 | Down $ -0.18 | $176.95 | $176.65 | 1,900 |
| 03:35 PM | $176.83 | Down $ -0.26 | $177.09 | $176.83 | 1,300 |
| 03:34 PM | $177.09 | Down $ -0.02 | $177.16 | $176.96 | 1,300 |
| 03:33 PM | $177.11 | Down $ -0.18 | $177.24 | $177.11 | 1,000 |
| 03:32 PM | $177.29 | Up $0.07 | $177.30 | $177.17 | 1,100 |
| 03:31 PM | $177.22 | Up $0.30 | $177.22 | $176.91 | 1,800 |
| 03:30 PM | $176.92 | Up $0.11 | $177.12 | $176.92 | 1,300 |
| 03:29 PM | $176.81 | Down $ -0.04 | $177.02 | $176.77 | 1,700 |
| 03:28 PM | $176.85 | Down $ -0.05 | $176.96 | $176.85 | 1,100 |
| 03:27 PM | $176.90 | Up $0.06 | $176.90 | $176.78 | 1,500 |
| 03:26 PM | $176.84 | Down $ -0.27 | $177.00 | $176.84 | 1,900 |
| 03:25 PM | $177.11 | Up $0.19 | $177.35 | $177.01 | 10,400 |
| 03:24 PM | $176.92 | Down $ -0.09 | $177.00 | $176.92 | 200 |
| 03:23 PM | $177.01 | Up $0.20 | $177.01 | $176.73 | 900 |
| 03:22 PM | $176.81 | Up $0.16 | $176.81 | $176.55 | 1,200 |
| 03:21 PM | $176.65 | Up $0.15 | $176.75 | $176.42 | 2,800 |
| 03:20 PM | $176.50 | Up $0.00 | $176.77 | $176.50 | 1,900 |
| 03:19 PM | $176.50 | Down $ -0.23 | $176.61 | $176.50 | 900 |
| 03:18 PM | $176.73 | Up $0.03 | $176.74 | $176.70 | 800 |
| 03:17 PM | $176.70 | Down $ -0.10 | $176.87 | $176.52 | 3,200 |
| 03:16 PM | $176.80 | Down $ -0.16 | $176.82 | $176.80 | 200 |
| 03:14 PM | $176.96 | Down $ -0.31 | $177.31 | $176.96 | 7,100 |
| 03:14 PM | $176.96 | Up $0.00 | $177.31 | $176.96 | 0 |
| 03:13 PM | $177.27 | Down $ -0.01 | $177.39 | $177.19 | 4,400 |
| 03:12 PM | $177.28 | Up $0.15 | $177.30 | $177.10 | 4,800 |
| 03:11 PM | $177.13 | Down $ -0.19 | $177.21 | $177.13 | 500 |
| 03:10 PM | $177.32 | Up $0.09 | $177.34 | $177.26 | 300 |
| 03:09 PM | $177.23 | Down $ -0.07 | $177.33 | $177.21 | 600 |
| 03:08 PM | $177.30 | Up $0.19 | $177.30 | $177.04 | 1,100 |
| 03:07 PM | $177.11 | Down $ -0.04 | $177.12 | $177.11 | 400 |
| 03:06 PM | $177.15 | Up $0.13 | $177.15 | $176.97 | 1,100 |
| 03:05 PM | $177.02 | Up $0.03 | $177.05 | $177.02 | 200 |
| 03:04 PM | $176.99 | Up $0.19 | $176.99 | $176.88 | 900 |
| 03:03 PM | $176.80 | Down $ -0.10 | $176.81 | $176.80 | 600 |
| 03:02 PM | $176.90 | Down $ -0.30 | $177.09 | $176.90 | 1,100 |
| 03:01 PM | $177.20 | Up $0.01 | $177.27 | $177.17 | 400 |
| 03:00 PM | $177.19 | Up $0.00 | $177.19 | $177.19 | 1,700 |
| 02:58 PM | $177.19 | Up $0.10 | $177.19 | $176.93 | 700 |
| 02:58 PM | $177.19 | Up $0.00 | $177.19 | $176.93 | 0 |
| 02:57 PM | $177.09 | Up $0.09 | $177.09 | $176.94 | 4,700 |
| 02:56 PM | $177.00 | Down $ -0.01 | $177.03 | $176.97 | 500 |
| 02:55 PM | $177.01 | Down $ -0.27 | $177.18 | $177.01 | 4,800 |
| 02:54 PM | $177.28 | Up $0.03 | $177.28 | $177.28 | 200 |
| 02:53 PM | $177.25 | Up $0.09 | $177.25 | $177.12 | 500 |
| 02:52 PM | $177.16 | Up $0.08 | $177.20 | $177.13 | 800 |
| 02:51 PM | $177.08 | Up $0.00 | $177.11 | $177.08 | 1,200 |
| 02:50 PM | $177.08 | Up $0.05 | $177.08 | $176.94 | 300 |
| 02:49 PM | $177.03 | Down $ -0.07 | $177.06 | $176.93 | 800 |
| 02:48 PM | $177.10 | Down $ -0.15 | $177.10 | $177.04 | 300 |
| 02:47 PM | $177.25 | Up $0.17 | $177.25 | $177.11 | 500 |
| 02:46 PM | $177.08 | Up $0.08 | $177.16 | $177.08 | 1,200 |
| 02:45 PM | $177.00 | Down $ -0.25 | $177.22 | $177.00 | 6,100 |
| 02:44 PM | $177.25 | Down $ -0.33 | $177.57 | $177.25 | 13,300 |
| 02:43 PM | $177.58 | Up $0.15 | $177.69 | $177.49 | 1,900 |
| 02:42 PM | $177.43 | Down $ -0.18 | $177.64 | $177.43 | 1,800 |
| 02:41 PM | $177.61 | Down $ -0.09 | $177.69 | $177.61 | 300 |
| 02:40 PM | $177.70 | Down $ -0.10 | $177.80 | $177.70 | 600 |
| 02:39 PM | $177.80 | Down $ -0.28 | $177.95 | $177.80 | 1,100 |
| 02:38 PM | $178.08 | Down $ -0.13 | $178.27 | $178.08 | 600 |
| 02:37 PM | $178.21 | Down $ -0.01 | $178.31 | $178.15 | 900 |
| 02:36 PM | $178.22 | Up $0.18 | $178.22 | $178.08 | 600 |
| 02:35 PM | $178.04 | Up $0.18 | $178.04 | $177.91 | 600 |
| 02:34 PM | $177.86 | Down $ -0.12 | $177.86 | $177.83 | 200 |
| 02:33 PM | $177.98 | Up $0.15 | $177.99 | $177.88 | 1,600 |
| 02:32 PM | $177.83 | Up $0.12 | $177.83 | $177.78 | 2,500 |
| 02:30 PM | $177.71 | Down $ -0.29 | $177.86 | $177.71 | 700 |
| 02:30 PM | $177.71 | Up $0.00 | $177.86 | $177.71 | 0 |
| 02:29 PM | $178.00 | Up $0.09 | $178.00 | $178.00 | 200 |
| 02:28 PM | $177.91 | Up $0.10 | $177.91 | $177.81 | 400 |
| 02:27 PM | $177.81 | Down $ -0.11 | $177.90 | $177.81 | 400 |
| 02:26 PM | $177.92 | Up $0.12 | $177.92 | $177.76 | 400 |
| 02:25 PM | $177.80 | Up $0.14 | $177.80 | $177.59 | 800 |
| 02:24 PM | $177.66 | Down $ -0.31 | $177.81 | $177.66 | 1,200 |
| 02:23 PM | $177.97 | Down $ -0.16 | $178.12 | $177.97 | 3,100 |
| 02:22 PM | $178.13 | Down $ -0.08 | $178.13 | $178.13 | 100 |
| 02:21 PM | $178.21 | Down $ -0.11 | $178.31 | $178.17 | 1,100 |
| 02:20 PM | $178.32 | Down $ -0.08 | $178.32 | $178.32 | 100 |
| 02:19 PM | $178.40 | Up $0.23 | $178.40 | $178.25 | 400 |
| 02:18 PM | $178.17 | Down $ -0.16 | $178.28 | $178.11 | 1,500 |
| 02:17 PM | $178.33 | Up $0.10 | $178.33 | $178.29 | 300 |
| 02:16 PM | $178.23 | Up $0.15 | $178.23 | $178.17 | 500 |
| 02:15 PM | $178.08 | Down $ -0.27 | $178.23 | $178.08 | 900 |
| 02:14 PM | $178.35 | Down $ -0.09 | $178.39 | $178.35 | 1,700 |
| 02:13 PM | $178.44 | Up $0.07 | $178.44 | $178.44 | 700 |
| 02:12 PM | $178.37 | Up $0.08 | $178.37 | $178.36 | 300 |
| 02:11 PM | $178.29 | Down $ -0.06 | $178.34 | $178.29 | 400 |
| 02:10 PM | $178.35 | Up $0.05 | $178.35 | $178.35 | 1,000 |
| 02:09 PM | $178.30 | Down $ -0.15 | $178.37 | $178.30 | 300 |
| 02:08 PM | $178.45 | Up $0.14 | $178.45 | $178.28 | 600 |
| 02:07 PM | $178.31 | Down $ -0.15 | $178.41 | $178.31 | 2,200 |
| 02:06 PM | $178.46 | Down $ -0.06 | $178.46 | $178.37 | 400 |
| 02:05 PM | $178.52 | Up $0.12 | $178.52 | $178.50 | 900 |
| 02:04 PM | $178.40 | Down $ -0.08 | $178.40 | $178.40 | 800 |
| 02:03 PM | $178.48 | Down $ -0.09 | $178.54 | $178.48 | 900 |
| 02:02 PM | $178.57 | Up $0.20 | $178.66 | $178.57 | 500 |
| 02:01 PM | $178.37 | Up $0.06 | $178.50 | $178.35 | 1,500 |
| 02:00 PM | $178.32 | Up $0.20 | $178.32 | $178.20 | 700 |
| 01:59 PM | $178.11 | Up $0.05 | $178.11 | $178.04 | 300 |
| 01:57 PM | $178.06 | Up $0.13 | $178.23 | $178.06 | 900 |
| 01:57 PM | $178.06 | Up $0.00 | $178.23 | $178.06 | 0 |
| 01:56 PM | $177.93 | Down $ -0.16 | $177.93 | $177.93 | 200 |
| 01:55 PM | $178.09 | Down $ -0.08 | $178.09 | $178.07 | 400 |
| 01:54 PM | $178.17 | Up $0.08 | $178.21 | $178.08 | 400 |
| 01:53 PM | $178.09 | Up $0.12 | $178.09 | $178.00 | 300 |
| 01:52 PM | $177.97 | Down $ -0.13 | $177.98 | $177.97 | 1,300 |
| 01:51 PM | $178.10 | Up $0.17 | $178.10 | $177.97 | 1,800 |
| 01:50 PM | $177.93 | Down $ -0.01 | $178.05 | $177.93 | 1,000 |
| 01:49 PM | $177.94 | Up $0.05 | $177.94 | $177.86 | 600 |
| 01:48 PM | $177.89 | Down $ -0.21 | $178.17 | $177.87 | 1,000 |
| 01:47 PM | $178.10 | Down $ -0.01 | $178.10 | $178.10 | 300 |
| 01:46 PM | $178.11 | Down $ -0.31 | $178.32 | $178.11 | 600 |
| 01:45 PM | $178.42 | Up $0.05 | $178.42 | $178.32 | 700 |
| 01:44 PM | $178.37 | Up $0.03 | $178.37 | $178.21 | 600 |
| 01:43 PM | $178.34 | Down $ -0.10 | $178.46 | $178.19 | 3,000 |
| 01:42 PM | $178.44 | Down $ -0.02 | $178.44 | $178.44 | 200 |
| 01:41 PM | $178.46 | Up $0.07 | $178.46 | $178.41 | 300 |
| 01:40 PM | $178.39 | Down $ -0.05 | $178.50 | $178.37 | 500 |
| 01:39 PM | $178.44 | Down $ -0.09 | $178.46 | $178.41 | 800 |
| 01:38 PM | $178.53 | Up $0.13 | $178.60 | $178.44 | 4,100 |
| 01:37 PM | $178.40 | Up $0.00 | $178.40 | $178.33 | 2,100 |
| 01:36 PM | $178.40 | Down $ -0.01 | $178.41 | $178.40 | 300 |
| 01:35 PM | $178.41 | Up $0.02 | $178.41 | $178.41 | 200 |
| 01:34 PM | $178.39 | Up $0.13 | $178.39 | $178.38 | 500 |
| 01:33 PM | $178.26 | Down $ -0.04 | $178.26 | $178.14 | 900 |
| 01:32 PM | $178.30 | Up $0.14 | $178.30 | $178.12 | 300 |
| 01:31 PM | $178.16 | Down $ -0.06 | $178.30 | $178.14 | 800 |
| 01:28 PM | $178.22 | Up $0.22 | $178.22 | $177.94 | 600 |
| 01:28 PM | $178.22 | Up $0.00 | $178.22 | $177.94 | 0 |
| 01:28 PM | $178.22 | Up $0.00 | $178.22 | $177.94 | 0 |
| 01:27 PM | $178.00 | Down $ -0.20 | $178.30 | $178.00 | 400 |
| 01:26 PM | $178.20 | Down $ -0.01 | $178.20 | $178.01 | 1,000 |
| 01:25 PM | $178.21 | Up $0.02 | $178.21 | $178.11 | 300 |
| 01:24 PM | $178.19 | Down $ -0.16 | $178.29 | $178.19 | 400 |
| 01:23 PM | $178.35 | Down $ -0.03 | $178.35 | $178.35 | 100 |
| 01:22 PM | $178.38 | Up $0.22 | $178.38 | $178.22 | 600 |
| 01:21 PM | $178.16 | Down $0.00 | $178.18 | $178.15 | 900 |
| 01:20 PM | $178.16 | Down $ -0.21 | $178.23 | $178.16 | 400 |
| 01:19 PM | $178.37 | Up $0.03 | $178.37 | $178.26 | 600 |
| 01:18 PM | $178.34 | Up $0.02 | $178.34 | $178.24 | 1,200 |
| 01:17 PM | $178.32 | Up $0.11 | $178.32 | $178.23 | 500 |
| 01:16 PM | $178.21 | Down $ -0.15 | $178.30 | $178.21 | 300 |
| 01:15 PM | $178.36 | Up $0.14 | $178.48 | $178.36 | 700 |
| 01:13 PM | $178.22 | Down $ -0.22 | $178.55 | $178.22 | 1,200 |
| 01:13 PM | $178.22 | Up $0.00 | $178.55 | $178.22 | 0 |
| 01:12 PM | $178.44 | Up $0.11 | $178.45 | $178.44 | 1,100 |
| 01:11 PM | $178.33 | Down $ -0.02 | $178.33 | $178.33 | 100 |
| 01:10 PM | $178.35 | Up $0.01 | $178.42 | $178.24 | 900 |
| 01:09 PM | $178.34 | Up $0.21 | $178.34 | $178.17 | 1,000 |
| 01:08 PM | $178.13 | Up $0.09 | $178.13 | $178.04 | 400 |
| 01:07 PM | $178.04 | Up $0.04 | $178.04 | $178.00 | 300 |
| 01:06 PM | $178.00 | Down $ -0.37 | $178.38 | $178.00 | 5,300 |
| 01:05 PM | $178.37 | Up $0.12 | $178.37 | $178.25 | 700 |
| 01:04 PM | $178.25 | Down $ -0.04 | $178.30 | $178.25 | 900 |
| 01:02 PM | $178.29 | Down $ -0.03 | $178.43 | $178.29 | 1,800 |
| 01:02 PM | $178.29 | Up $0.00 | $178.43 | $178.29 | 0 |
| 01:01 PM | $178.32 | Down $ -0.07 | $178.39 | $178.32 | 8,500 |
| 01:00 PM | $178.39 | Down $ -0.07 | $178.55 | $178.39 | 1,300 |
| 12:59 PM | $178.46 | Up $0.05 | $178.60 | $178.46 | 800 |
| 12:58 PM | $178.41 | Down $ -0.10 | $178.52 | $178.40 | 4,000 |
| 12:57 PM | $178.51 | Down $ -0.23 | $178.66 | $178.50 | 2,700 |
| 12:56 PM | $178.74 | Down $ -0.20 | $178.96 | $178.74 | 5,500 |
| 12:55 PM | $178.94 | Down $ -0.08 | $179.03 | $178.94 | 300 |
| 12:54 PM | $179.02 | Down $ -0.23 | $179.13 | $179.01 | 1,100 |
| 12:53 PM | $179.26 | Down $ -0.06 | $179.26 | $179.26 | 100 |
| 12:52 PM | $179.32 | Up $0.08 | $179.32 | $179.16 | 2,000 |
| 12:51 PM | $179.24 | Down $ -0.01 | $179.25 | $179.24 | 200 |
| 12:50 PM | $179.25 | Down $ -0.08 | $179.32 | $179.25 | 500 |
| 12:49 PM | $179.33 | Up $0.13 | $179.50 | $179.26 | 600 |
| 12:46 PM | $179.20 | Up $0.03 | $179.20 | $178.93 | 2,400 |
| 12:46 PM | $179.20 | Up $0.00 | $179.20 | $178.93 | 0 |
| 12:46 PM | $179.20 | Up $0.00 | $179.20 | $178.93 | 0 |
| 12:45 PM | $179.17 | Down $ -0.15 | $179.30 | $179.17 | 700 |
| 12:44 PM | $179.32 | Down $ -0.28 | $179.52 | $179.32 | 1,900 |
| 12:43 PM | $179.60 | Up $0.18 | $179.60 | $179.53 | 800 |
| 12:42 PM | $179.42 | Down $ -0.10 | $179.71 | $179.42 | 1,200 |
| 12:41 PM | $179.52 | Down $ -0.66 | $180.08 | $179.17 | 9,500 |
| 12:40 PM | $180.18 | Up $0.18 | $180.32 | $180.10 | 10,000 |
| 12:39 PM | $180.00 | Up $0.10 | $180.00 | $179.97 | 4,400 |
| 12:38 PM | $179.90 | Up $0.33 | $179.90 | $179.79 | 900 |
| 12:37 PM | $179.57 | Up $0.13 | $179.57 | $179.53 | 700 |
| 12:36 PM | $179.44 | Down $ -0.26 | $179.70 | $179.44 | 600 |
| 12:35 PM | $179.70 | Up $0.09 | $179.70 | $179.60 | 1,400 |
| 12:34 PM | $179.61 | Down $ -0.06 | $179.78 | $179.60 | 900 |
| 12:33 PM | $179.67 | Down $ -0.11 | $179.84 | $179.67 | 800 |
| 12:32 PM | $179.78 | Up $0.12 | $179.78 | $179.62 | 4,400 |
| 12:31 PM | $179.66 | Up $0.09 | $179.66 | $179.56 | 1,200 |
| 12:30 PM | $179.57 | Up $0.19 | $179.63 | $179.46 | 2,000 |
| 12:29 PM | $179.38 | Up $0.45 | $179.38 | $178.97 | 2,300 |
| 12:28 PM | $178.93 | Up $0.00 | $179.06 | $178.93 | 2,000 |
| 12:27 PM | $178.93 | Down $ -0.06 | $179.27 | $178.93 | 1,800 |
| 12:26 PM | $178.99 | Down $ -0.17 | $179.10 | $178.91 | 2,100 |
| 12:25 PM | $179.16 | Down $ -0.14 | $179.38 | $179.16 | 1,000 |
| 12:24 PM | $179.30 | Up $0.14 | $179.30 | $179.22 | 300 |
| 12:23 PM | $179.16 | Up $0.07 | $179.16 | $179.16 | 200 |
| 12:22 PM | $179.09 | Down $ -0.13 | $179.25 | $179.09 | 1,100 |
| 12:21 PM | $179.22 | Down $ -0.30 | $179.48 | $179.18 | 7,700 |
| 12:20 PM | $179.52 | Up $0.31 | $179.52 | $179.32 | 600 |
| 12:19 PM | $179.21 | Down $ -0.06 | $179.28 | $179.21 | 200 |
| 12:17 PM | $179.27 | Up $0.05 | $179.32 | $179.26 | 500 |
| 12:17 PM | $179.27 | Up $0.00 | $179.32 | $179.26 | 0 |
| 12:16 PM | $179.22 | Down $ -0.25 | $179.46 | $179.20 | 6,500 |
| 12:15 PM | $179.47 | Down $ -0.09 | $179.64 | $179.47 | 1,300 |
| 12:14 PM | $179.56 | Up $0.05 | $179.56 | $179.56 | 400 |
| 12:13 PM | $179.51 | Down $ -0.22 | $179.70 | $179.51 | 1,100 |
| 12:12 PM | $179.73 | Down $ -0.42 | $180.03 | $179.73 | 1,100 |
| 12:11 PM | $180.15 | Down $ -0.09 | $180.17 | $180.15 | 700 |
| 12:10 PM | $180.24 | Up $0.18 | $180.24 | $180.02 | 1,300 |
| 12:09 PM | $180.06 | Up $0.37 | $180.06 | $179.77 | 2,300 |
| 12:08 PM | $179.69 | Up $0.10 | $179.71 | $179.57 | 2,200 |
| 12:07 PM | $179.59 | Down $ -0.22 | $179.81 | $179.59 | 800 |
| 12:06 PM | $179.81 | Up $0.06 | $180.00 | $179.81 | 2,000 |
| 12:05 PM | $179.75 | Down $ -0.45 | $180.20 | $179.75 | 1,400 |
| 12:04 PM | $180.20 | Up $0.21 | $180.20 | $180.10 | 1,200 |
| 12:03 PM | $179.99 | Up $0.40 | $180.10 | $179.69 | 20,700 |
| 12:02 PM | $179.59 | Down $ -0.10 | $179.79 | $179.54 | 1,400 |
| 12:01 PM | $179.69 | Up $0.15 | $179.76 | $179.42 | 1,400 |
| 12:00 PM | $179.54 | Up $0.16 | $179.54 | $179.50 | 200 |
| 11:59 AM | $179.38 | Down $ -0.16 | $179.65 | $179.38 | 900 |
| 11:58 AM | $179.54 | Down $ -0.01 | $179.80 | $179.51 | 8,000 |
| 11:57 AM | $179.55 | Down $ -0.13 | $179.68 | $179.48 | 2,300 |
| 11:56 AM | $179.68 | Up $0.03 | $179.68 | $179.29 | 2,200 |
| 11:55 AM | $179.65 | Up $0.30 | $179.75 | $179.36 | 7,100 |
| 11:54 AM | $179.35 | Up $0.00 | $179.35 | $179.25 | 2,600 |
| 11:53 AM | $179.35 | Up $0.47 | $179.35 | $178.88 | 16,300 |
| 11:52 AM | $178.88 | Up $0.49 | $178.88 | $178.39 | 6,300 |
| 11:51 AM | $178.39 | Down $ -0.15 | $178.60 | $178.39 | 3,100 |
| 11:50 AM | $178.54 | Up $0.32 | $178.54 | $178.48 | 1,400 |
| 11:49 AM | $178.22 | Up $0.12 | $178.22 | $178.13 | 600 |
| 11:48 AM | $178.10 | Down $ -0.19 | $178.29 | $178.10 | 1,000 |
| 11:47 AM | $178.29 | Down $ -0.13 | $178.56 | $178.27 | 5,600 |
| 11:46 AM | $178.42 | Up $0.29 | $178.42 | $178.22 | 1,200 |
| 11:45 AM | $178.13 | Down $ -0.23 | $178.48 | $178.12 | 1,900 |
| 11:44 AM | $178.36 | Up $0.06 | $178.38 | $178.36 | 200 |
| 11:43 AM | $178.30 | Up $0.05 | $178.40 | $178.30 | 2,000 |
| 11:42 AM | $178.25 | Up $0.00 | $178.26 | $178.19 | 400 |
| 11:41 AM | $178.25 | Up $0.25 | $178.25 | $177.96 | 2,700 |
| 11:40 AM | $178.00 | Up $0.03 | $178.00 | $177.97 | 1,100 |
| 11:39 AM | $177.97 | Up $0.22 | $177.97 | $177.88 | 700 |
| 11:38 AM | $177.75 | Up $0.53 | $177.75 | $177.35 | 3,500 |
| 11:37 AM | $177.22 | Down $ -0.22 | $177.39 | $177.20 | 2,000 |
| 11:36 AM | $177.44 | Down $ -0.14 | $177.58 | $177.44 | 800 |
| 11:35 AM | $177.58 | Down $ -0.05 | $177.58 | $177.58 | 100 |
| 11:34 AM | $177.63 | Up $0.18 | $177.63 | $177.46 | 700 |
| 11:33 AM | $177.45 | Up $0.05 | $177.45 | $177.29 | 800 |
| 11:31 AM | $177.40 | Down $ -0.38 | $177.76 | $177.40 | 1,300 |
| 11:31 AM | $177.40 | Up $0.00 | $177.76 | $177.40 | 0 |
| 11:30 AM | $177.78 | Down $ -0.12 | $177.95 | $177.78 | 1,600 |
| 11:28 AM | $177.90 | Down $ -0.09 | $177.90 | $177.90 | 100 |
| 11:28 AM | $177.90 | Up $0.00 | $177.90 | $177.90 | 0 |
| 11:27 AM | $177.99 | Down $ -0.10 | $177.99 | $177.86 | 700 |
| 11:26 AM | $178.09 | Up $0.09 | $178.25 | $178.00 | 6,000 |
| 11:25 AM | $178.00 | Up $0.24 | $178.00 | $177.71 | 600 |
| 11:24 AM | $177.76 | Down $ -0.35 | $177.92 | $177.76 | 1,100 |
| 11:23 AM | $178.11 | Up $0.11 | $178.21 | $178.05 | 1,300 |
| 11:22 AM | $178.00 | Down $ -0.11 | $178.11 | $177.84 | 4,600 |
| 11:21 AM | $178.11 | Up $0.66 | $178.11 | $177.45 | 29,300 |
| 11:20 AM | $177.45 | Up $0.21 | $177.45 | $177.24 | 600 |
| 11:19 AM | $177.24 | Up $0.17 | $177.24 | $177.04 | 1,900 |
| 11:18 AM | $177.07 | Down $ -0.01 | $177.18 | $177.07 | 1,200 |
| 11:17 AM | $177.08 | Down $ -0.20 | $177.08 | $177.07 | 1,300 |
| 11:16 AM | $177.28 | Down $ -0.12 | $177.57 | $177.28 | 4,500 |
| 11:15 AM | $177.40 | Up $0.32 | $177.40 | $176.93 | 1,600 |
| 11:14 AM | $177.08 | Down $ -0.15 | $177.18 | $177.00 | 2,400 |
| 11:13 AM | $177.23 | Up $0.07 | $177.23 | $177.08 | 600 |
| 11:12 AM | $177.16 | Up $0.02 | $177.40 | $177.16 | 2,300 |
| 11:11 AM | $177.14 | Up $0.35 | $177.14 | $177.00 | 1,100 |
| 11:10 AM | $176.79 | Down $ -0.16 | $176.93 | $176.77 | 2,200 |
| 11:09 AM | $176.95 | Up $0.45 | $177.00 | $176.76 | 17,900 |
| 11:08 AM | $176.50 | Up $0.32 | $176.50 | $176.38 | 2,300 |
| 11:07 AM | $176.18 | Up $0.29 | $176.25 | $176.04 | 2,900 |
| 11:06 AM | $175.89 | Up $0.01 | $175.98 | $175.72 | 1,600 |
| 11:05 AM | $175.88 | Down $ -0.40 | $176.42 | $175.88 | 2,200 |
| 11:04 AM | $176.28 | Down $ -0.21 | $176.51 | $176.28 | 900 |
| 11:03 AM | $176.49 | Up $0.03 | $176.80 | $176.49 | 2,600 |
| 11:02 AM | $176.46 | Down $ -0.12 | $176.59 | $176.42 | 7,300 |
| 11:01 AM | $176.58 | Up $0.68 | $176.58 | $176.01 | 15,600 |
| 11:00 AM | $175.90 | Up $0.25 | $175.90 | $175.59 | 400 |
| 10:59 AM | $175.65 | Up $0.04 | $175.65 | $175.46 | 1,300 |
| 10:58 AM | $175.61 | Down $ -0.25 | $176.00 | $175.61 | 2,800 |
| 10:57 AM | $175.86 | Up $0.14 | $175.90 | $175.78 | 1,900 |
| 10:56 AM | $175.72 | Down $ -0.09 | $175.82 | $175.72 | 500 |
| 10:55 AM | $175.81 | Up $0.13 | $175.81 | $175.56 | 1,100 |
| 10:54 AM | $175.68 | Up $0.00 | $175.81 | $175.68 | 800 |
| 10:53 AM | $175.68 | Up $0.18 | $175.68 | $175.68 | 400 |
| 10:52 AM | $175.50 | Down $ -0.02 | $175.50 | $175.50 | 200 |
| 10:51 AM | $175.52 | Down $ -0.28 | $175.77 | $175.43 | 2,000 |
| 10:50 AM | $175.81 | Up $0.12 | $175.81 | $175.78 | 1,900 |
| 10:49 AM | $175.69 | Down $ -0.11 | $175.75 | $175.69 | 800 |
| 10:48 AM | $175.80 | Down $ -0.21 | $176.00 | $175.80 | 3,200 |
| 10:47 AM | $176.01 | Up $0.10 | $176.13 | $176.01 | 1,600 |
| 10:46 AM | $175.91 | Up $0.31 | $176.02 | $175.90 | 2,700 |
| 10:44 AM | $175.60 | Up $0.26 | $175.60 | $175.25 | 700 |
| 10:44 AM | $175.60 | Up $0.00 | $175.60 | $175.25 | 0 |
| 10:43 AM | $175.34 | Down $ -0.17 | $175.61 | $175.34 | 700 |
| 10:42 AM | $175.51 | Up $0.07 | $175.60 | $175.30 | 800 |
| 10:41 AM | $175.44 | Down $ -0.52 | $176.01 | $175.43 | 10,700 |
| 10:40 AM | $175.96 | Up $0.36 | $175.96 | $175.75 | 8,000 |
| 10:39 AM | $175.60 | Up $0.10 | $175.68 | $175.37 | 1,000 |
| 10:38 AM | $175.50 | Up $0.13 | $175.50 | $175.45 | 800 |
| 10:37 AM | $175.37 | Down $ -0.06 | $175.43 | $175.24 | 500 |
| 10:36 AM | $175.43 | Down $ -0.23 | $175.59 | $175.43 | 400 |
| 10:35 AM | $175.66 | Up $0.16 | $175.66 | $175.34 | 3,100 |
| 10:34 AM | $175.50 | Up $0.74 | $175.50 | $174.94 | 7,000 |
| 10:33 AM | $174.76 | Down $ -0.07 | $174.78 | $174.76 | 300 |
| 10:32 AM | $174.83 | Down $ -0.17 | $175.40 | $174.82 | 1,000 |
| 10:31 AM | $175.00 | Up $0.86 | $175.00 | $173.89 | 6,200 |
| 10:30 AM | $174.14 | Down $ -0.11 | $174.39 | $174.01 | 900 |
| 10:29 AM | $174.25 | Up $0.11 | $174.28 | $174.07 | 1,100 |
| 10:28 AM | $174.14 | Down $ -0.15 | $174.14 | $174.14 | 200 |
| 10:27 AM | $174.29 | Up $0.03 | $174.29 | $174.25 | 600 |
| 10:26 AM | $174.26 | Up $0.13 | $174.37 | $174.26 | 800 |
| 10:25 AM | $174.13 | Down $ -0.35 | $174.58 | $174.13 | 400 |
| 10:24 AM | $174.48 | Up $0.23 | $174.48 | $174.31 | 400 |
| 10:23 AM | $174.25 | Up $0.08 | $174.25 | $174.17 | 400 |
| 10:22 AM | $174.17 | Up $0.04 | $174.17 | $173.93 | 7,300 |
| 10:21 AM | $174.13 | Down $ -0.39 | $174.30 | $174.12 | 1,000 |
| 10:20 AM | $174.52 | Up $0.03 | $174.52 | $174.50 | 200 |
| 10:19 AM | $174.49 | Down $ -0.26 | $174.56 | $174.49 | 300 |
| 10:18 AM | $174.75 | Up $0.12 | $174.97 | $174.68 | 400 |
| 10:17 AM | $174.63 | Down $ -0.17 | $174.81 | $174.49 | 1,600 |
| 10:16 AM | $174.80 | Down $ -0.58 | $175.39 | $174.80 | 1,900 |
| 10:15 AM | $175.38 | Up $0.53 | $175.38 | $174.93 | 1,600 |
| 10:14 AM | $174.85 | Down $ -0.11 | $175.25 | $174.85 | 400 |
| 10:13 AM | $174.96 | Up $0.48 | $174.96 | $174.43 | 1,600 |
| 10:12 AM | $174.48 | Up $0.03 | $174.91 | $174.48 | 4,400 |
| 10:11 AM | $174.45 | Down $ -0.10 | $174.67 | $174.45 | 300 |
| 10:10 AM | $174.55 | Down $ -0.07 | $174.61 | $174.55 | 200 |
| 10:09 AM | $174.62 | Down $ -0.02 | $174.96 | $174.56 | 1,100 |
| 10:08 AM | $174.64 | Down $ -0.52 | $174.92 | $174.64 | 500 |
| 10:07 AM | $175.16 | Up $0.20 | $175.16 | $174.76 | 2,700 |
| 10:06 AM | $174.96 | Up $0.18 | $174.96 | $174.89 | 1,000 |
| 10:05 AM | $174.78 | Up $0.78 | $174.78 | $174.00 | 6,400 |
| 10:04 AM | $174.00 | Down $ -0.23 | $174.34 | $174.00 | 1,300 |
| 10:03 AM | $174.23 | Up $0.26 | $174.23 | $173.75 | 2,900 |
| 10:02 AM | $173.97 | Up $0.52 | $173.97 | $173.72 | 1,500 |
| 10:01 AM | $173.45 | Down $ -0.25 | $173.89 | $173.45 | 10,600 |
| 10:00 AM | $173.70 | Down $ -0.75 | $174.47 | $173.70 | 10,300 |
| 09:59 AM | $174.45 | Down $ -0.71 | $175.02 | $174.45 | 5,900 |
| 09:58 AM | $175.16 | Down $ -0.25 | $175.50 | $175.16 | 2,100 |
| 09:57 AM | $175.41 | Up $0.38 | $175.65 | $175.41 | 3,800 |
| 09:56 AM | $175.03 | Up $0.06 | $175.03 | $175.00 | 500 |
| 09:55 AM | $174.98 | Down $ -0.28 | $175.34 | $174.97 | 900 |
| 09:54 AM | $175.25 | Up $0.30 | $175.25 | $175.25 | 200 |
| 09:53 AM | $174.95 | Up $0.14 | $175.00 | $174.95 | 700 |
| 09:52 AM | $174.81 | Down $ -0.27 | $175.22 | $174.81 | 1,500 |
| 09:51 AM | $175.08 | Up $0.32 | $175.08 | $174.76 | 1,400 |
| 09:50 AM | $174.76 | Down $ -0.45 | $175.07 | $174.30 | 7,200 |
| 09:49 AM | $175.21 | Up $0.22 | $175.33 | $175.17 | 400 |
| 09:48 AM | $174.99 | Down $ -0.38 | $175.34 | $174.99 | 2,000 |
| 09:47 AM | $175.37 | Up $0.08 | $175.37 | $174.94 | 5,400 |
| 09:46 AM | $175.29 | Down $ -0.21 | $175.29 | $175.05 | 1,800 |
| 09:45 AM | $175.50 | Down $ -0.90 | $176.60 | $175.50 | 6,300 |
| 09:44 AM | $176.40 | Down $ -0.35 | $176.88 | $176.40 | 6,800 |
| 09:43 AM | $176.75 | Up $0.62 | $176.75 | $175.88 | 13,400 |
| 09:42 AM | $176.13 | Down $ -0.15 | $176.13 | $175.77 | 2,800 |
| 09:41 AM | $176.28 | Up $0.68 | $176.28 | $175.50 | 9,200 |
| 09:40 AM | $175.60 | Down $ -0.27 | $175.88 | $175.49 | 2,000 |
| 09:39 AM | $175.87 | Up $0.99 | $175.87 | $175.20 | 2,400 |
| 09:38 AM | $174.88 | Down $ -0.17 | $175.45 | $174.64 | 3,300 |
| 09:37 AM | $175.05 | Up $0.80 | $175.05 | $174.67 | 1,600 |
| 09:36 AM | $174.25 | Down $ -0.74 | $175.02 | $174.25 | 4,600 |
| 09:35 AM | $174.99 | Down $ -0.61 | $175.60 | $174.68 | 4,900 |
| 09:34 AM | $175.60 | Down $ -0.31 | $176.00 | $175.60 | 2,700 |
| 09:33 AM | $175.91 | Down $ -0.09 | $176.49 | $175.91 | 6,400 |
| 09:32 AM | $176.00 | Up $0.55 | $176.00 | $175.40 | 2,000 |
| 09:31 AM | $175.45 | Down $ -0.01 | $176.30 | $175.30 | 3,600 |
| 09:30 AM | $175.46 | Up $2.23 | $176.00 | $173.59 | 30,400 |
| Previous close | $173.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/07/2026 | $175.17 | $179.50 | $180.32 | $175.02 | 2,064,900 |
| 17/07/2026 | $173.23 | $171.68 | $174.33 | $171.02 | 1,018,900 |
| 16/07/2026 | $175.76 | $176.51 | $179.68 | $175.48 | 1,095,000 |
| 15/07/2026 | $173.61 | $175.93 | $176.73 | $173.02 | 1,816,800 |
| 14/07/2026 | $176.84 | $175.10 | $177.07 | $174.61 | 1,209,100 |
| 13/07/2026 | $176.57 | $177.16 | $179.26 | $175.75 | 1,614,500 |
| 10/07/2026 | $173.51 | $176.90 | $177.21 | $173.35 | 839,900 |
| 09/07/2026 | $174.45 | $170.60 | $174.63 | $170.10 | 1,150,700 |
| 08/07/2026 | $168.69 | $163.98 | $169.31 | $163.98 | 1,685,500 |
| 07/07/2026 | $173.20 | $172.91 | $176.52 | $172.50 | 1,453,900 |
| 06/07/2026 | $170.70 | $170.85 | $172.68 | $170.38 | 1,049,900 |
| 03/07/2026 | $171.42 | $171.12 | $171.50 | $170.79 | 826,800 |
| 02/07/2026 | $169.65 | $171.32 | $171.58 | $168.81 | 991,500 |
| 30/06/2026 | $162.26 | $162.87 | $163.30 | $161.54 | 1,505,900 |
| 29/06/2026 | $162.32 | $165.39 | $165.45 | $161.92 | 2,615,000 |
| 26/06/2026 | $165.70 | $166.50 | $167.16 | $164.23 | 1,668,500 |
| 25/06/2026 | $158.39 | $162.61 | $163.84 | $158.08 | 1,041,800 |
| 24/06/2026 | $162.59 | $157.43 | $162.94 | $157.06 | 1,734,600 |
| 23/06/2026 | $153.21 | $154.63 | $156.20 | $152.67 | 1,125,900 |
| 22/06/2026 | $152.97 | $153.24 | $153.60 | $150.60 | 971,900 |
| 19/06/2026 | $151.58 | $151.91 | $153.00 | $151.30 | 1,401,300 |
| 18/06/2026 | $153.74 | $153.00 | $154.95 | $153.00 | 907,000 |
| 17/06/2026 | $152.71 | $158.70 | $159.00 | $152.22 | 1,901,800 |
| 16/06/2026 | $158.49 | $157.30 | $159.73 | $156.90 | 1,314,200 |
| 15/06/2026 | $157.27 | $161.10 | $161.20 | $156.20 | 1,125,400 |
| 12/06/2026 | $151.47 | $151.09 | $152.68 | $149.50 | 1,259,800 |
| 11/06/2026 | $154.22 | $148.94 | $154.34 | $148.71 | 1,364,800 |
| 10/06/2026 | $150.93 | $153.20 | $153.50 | $150.81 | 1,073,200 |
| 09/06/2026 | $154.13 | $151.74 | $154.38 | $149.73 | 859,900 |
| 08/06/2026 | $154.65 | $155.70 | $156.22 | $154.30 | 1,417,200 |
Graphs are not available, please refer to the detailed table