Find a quote
SHOPIFY INC
166.57 Up 11.77 (7.07 %)
Delayed : 2026/02/19 07:46:09
- Previous close $154.80
- Opening $154.60
- Today High $170.63
- Today Low $153.90
- Price Bid $166.00
- Price Ask $166.00
- 52 Weeks High $253.10
- 52 Weeks Low $99.32
- Size Bid 6
- Size Ask 5
- Volume 2,113,611
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $166.57 | Up $0.07 | $166.57 | $166.57 | 204,400 |
| 03:59 PM | $166.50 | Down $ -0.13 | $166.65 | $166.48 | 19,000 |
| 03:58 PM | $166.63 | Up $0.12 | $166.72 | $166.53 | 17,900 |
| 03:57 PM | $166.51 | Up $0.16 | $166.61 | $166.40 | 12,100 |
| 03:56 PM | $166.35 | Down $ -0.37 | $166.70 | $166.26 | 15,600 |
| 03:55 PM | $166.71 | Up $0.03 | $166.81 | $166.44 | 23,500 |
| 03:54 PM | $166.68 | Down $ -0.34 | $167.09 | $166.68 | 15,800 |
| 03:53 PM | $167.02 | Up $0.09 | $167.16 | $166.90 | 11,000 |
| 03:52 PM | $166.93 | Down $ -0.38 | $167.26 | $166.90 | 15,700 |
| 03:51 PM | $167.31 | Down $ -0.19 | $167.49 | $167.21 | 7,400 |
| 03:50 PM | $167.50 | Down $ -0.05 | $167.75 | $167.35 | 48,500 |
| 03:49 PM | $167.55 | Down $ -0.14 | $167.81 | $167.55 | 4,300 |
| 03:48 PM | $167.69 | Down $ -0.31 | $168.00 | $167.66 | 7,000 |
| 03:47 PM | $168.00 | Up $0.32 | $168.00 | $167.69 | 8,000 |
| 03:46 PM | $167.68 | Up $0.10 | $167.70 | $167.62 | 3,100 |
| 03:45 PM | $167.58 | Up $0.24 | $167.58 | $167.42 | 1,800 |
| 03:44 PM | $167.34 | Up $0.22 | $167.47 | $167.14 | 6,300 |
| 03:43 PM | $167.12 | Up $0.08 | $167.28 | $167.12 | 3,400 |
| 03:42 PM | $167.04 | Down $ -0.25 | $167.25 | $167.04 | 1,800 |
| 03:41 PM | $167.29 | Up $0.22 | $167.32 | $167.13 | 12,600 |
| 03:40 PM | $167.07 | Down $ -0.23 | $167.37 | $167.04 | 11,800 |
| 03:39 PM | $167.30 | Up $0.26 | $167.30 | $166.94 | 8,300 |
| 03:38 PM | $167.04 | Up $0.10 | $167.19 | $166.94 | 6,000 |
| 03:37 PM | $166.94 | Down $ -0.07 | $167.04 | $166.78 | 6,100 |
| 03:36 PM | $167.01 | Up $0.45 | $167.01 | $166.50 | 6,000 |
| 03:35 PM | $166.56 | Up $0.03 | $166.64 | $166.49 | 2,900 |
| 03:34 PM | $166.53 | Down $ -0.12 | $166.80 | $166.53 | 3,700 |
| 03:33 PM | $166.65 | Up $0.15 | $166.67 | $166.52 | 5,100 |
| 03:32 PM | $166.50 | Up $0.04 | $166.57 | $166.42 | 4,800 |
| 03:31 PM | $166.46 | Down $ -0.41 | $166.94 | $166.45 | 7,200 |
| 03:30 PM | $166.87 | Up $0.20 | $166.87 | $166.50 | 5,500 |
| 03:29 PM | $166.67 | Up $0.00 | $166.76 | $166.60 | 4,600 |
| 03:28 PM | $166.67 | Down $ -0.14 | $166.88 | $166.59 | 4,800 |
| 03:27 PM | $166.81 | Down $ -0.58 | $167.38 | $166.81 | 10,300 |
| 03:26 PM | $167.39 | Up $0.19 | $167.42 | $167.21 | 2,000 |
| 03:25 PM | $167.20 | Down $ -0.07 | $167.33 | $167.20 | 4,000 |
| 03:24 PM | $167.27 | Down $ -0.03 | $167.39 | $167.22 | 2,600 |
| 03:23 PM | $167.30 | Down $ -0.08 | $167.44 | $167.10 | 6,100 |
| 03:22 PM | $167.39 | Down $ -0.11 | $167.45 | $167.30 | 1,000 |
| 03:21 PM | $167.49 | Up $0.00 | $167.56 | $167.45 | 3,500 |
| 03:20 PM | $167.49 | Down $ -0.01 | $167.49 | $167.38 | 3,000 |
| 03:19 PM | $167.50 | Down $ -0.20 | $167.71 | $167.50 | 2,900 |
| 03:18 PM | $167.70 | Up $0.18 | $167.70 | $167.44 | 800 |
| 03:17 PM | $167.52 | Up $0.39 | $167.52 | $167.11 | 5,400 |
| 03:16 PM | $167.13 | Down $ -0.28 | $167.33 | $167.13 | 4,400 |
| 03:15 PM | $167.41 | Down $ -0.23 | $167.71 | $167.34 | 4,800 |
| 03:14 PM | $167.64 | Down $ -0.23 | $167.84 | $167.64 | 1,600 |
| 03:13 PM | $167.87 | Up $0.13 | $167.87 | $167.74 | 2,300 |
| 03:12 PM | $167.74 | Down $ -0.01 | $167.87 | $167.71 | 2,500 |
| 03:11 PM | $167.75 | Down $ -0.36 | $168.10 | $167.75 | 6,100 |
| 03:10 PM | $168.11 | Down $ -0.11 | $168.21 | $168.08 | 1,200 |
| 03:09 PM | $168.22 | Up $0.14 | $168.22 | $168.09 | 1,400 |
| 03:08 PM | $168.08 | Down $ -0.30 | $168.37 | $168.08 | 2,100 |
| 03:07 PM | $168.38 | Up $0.05 | $168.38 | $168.16 | 900 |
| 03:06 PM | $168.33 | Up $0.07 | $168.38 | $168.33 | 1,300 |
| 03:05 PM | $168.26 | Up $0.05 | $168.27 | $168.11 | 1,800 |
| 03:04 PM | $168.21 | Down $ -0.17 | $168.38 | $168.21 | 2,500 |
| 03:03 PM | $168.38 | Up $0.29 | $168.42 | $168.11 | 3,100 |
| 03:02 PM | $168.09 | Up $0.10 | $168.09 | $167.89 | 6,300 |
| 03:01 PM | $167.99 | Down $ -0.06 | $168.15 | $167.88 | 1,900 |
| 03:00 PM | $168.05 | Up $0.11 | $168.17 | $167.90 | 3,200 |
| 02:59 PM | $167.95 | Down $ -0.06 | $168.04 | $167.90 | 1,600 |
| 02:58 PM | $168.00 | Up $0.14 | $168.11 | $167.92 | 2,400 |
| 02:57 PM | $167.86 | Down $ -0.19 | $168.18 | $167.86 | 5,000 |
| 02:56 PM | $168.05 | Down $ -0.43 | $168.60 | $168.05 | 2,800 |
| 02:55 PM | $168.48 | Down $ -0.12 | $168.63 | $168.48 | 800 |
| 02:54 PM | $168.60 | Up $0.10 | $168.70 | $168.48 | 4,200 |
| 02:53 PM | $168.50 | Up $0.02 | $168.69 | $168.40 | 4,700 |
| 02:52 PM | $168.48 | Up $0.08 | $168.52 | $168.38 | 3,500 |
| 02:51 PM | $168.40 | Up $0.03 | $168.40 | $168.15 | 2,800 |
| 02:50 PM | $168.37 | Up $0.19 | $168.43 | $168.25 | 2,300 |
| 02:49 PM | $168.18 | Down $ -0.37 | $168.40 | $168.18 | 800 |
| 02:48 PM | $168.55 | Down $ -0.13 | $168.59 | $168.44 | 1,600 |
| 02:47 PM | $168.68 | Up $0.15 | $168.68 | $168.47 | 2,600 |
| 02:46 PM | $168.53 | Down $ -0.01 | $168.57 | $168.53 | 800 |
| 02:45 PM | $168.54 | Up $0.25 | $168.54 | $168.23 | 1,900 |
| 02:44 PM | $168.29 | Down $ -0.15 | $168.47 | $168.29 | 1,300 |
| 02:43 PM | $168.44 | Down $ -0.02 | $168.63 | $168.30 | 1,700 |
| 02:42 PM | $168.46 | Down $ -0.13 | $168.74 | $168.44 | 8,000 |
| 02:41 PM | $168.59 | Up $0.09 | $168.79 | $168.59 | 1,500 |
| 02:40 PM | $168.50 | Down $ -0.03 | $168.53 | $168.48 | 400 |
| 02:39 PM | $168.53 | Up $0.08 | $168.60 | $168.35 | 3,000 |
| 02:38 PM | $168.45 | Down $ -0.15 | $168.59 | $168.45 | 400 |
| 02:37 PM | $168.60 | Down $ -0.28 | $169.02 | $168.60 | 4,400 |
| 02:36 PM | $168.88 | Down $ -0.29 | $169.19 | $168.88 | 3,600 |
| 02:35 PM | $169.17 | Down $ -0.06 | $169.17 | $169.17 | 100 |
| 02:34 PM | $169.23 | Up $0.30 | $169.33 | $168.91 | 4,200 |
| 02:33 PM | $168.93 | Up $0.02 | $169.00 | $168.91 | 700 |
| 02:32 PM | $168.91 | Up $0.05 | $169.07 | $168.80 | 1,500 |
| 02:31 PM | $168.86 | Down $ -0.32 | $169.01 | $168.84 | 3,400 |
| 02:30 PM | $169.18 | Down $ -0.12 | $169.45 | $168.99 | 5,500 |
| 02:29 PM | $169.30 | Down $ -0.07 | $169.30 | $169.18 | 200 |
| 02:28 PM | $169.37 | Up $0.02 | $169.41 | $169.12 | 2,700 |
| 02:27 PM | $169.35 | Down $ -0.13 | $169.45 | $169.22 | 3,400 |
| 02:26 PM | $169.48 | Down $ -0.32 | $169.63 | $169.48 | 800 |
| 02:25 PM | $169.80 | Down $ -0.23 | $169.88 | $169.80 | 500 |
| 02:24 PM | $170.03 | Down $ -0.12 | $170.19 | $169.87 | 5,900 |
| 02:23 PM | $170.15 | Up $0.15 | $170.15 | $169.92 | 2,200 |
| 02:22 PM | $170.00 | Down $ -0.04 | $170.15 | $169.80 | 4,600 |
| 02:21 PM | $170.04 | Up $0.19 | $170.04 | $169.87 | 4,500 |
| 02:20 PM | $169.85 | Up $0.10 | $169.85 | $169.79 | 800 |
| 02:19 PM | $169.75 | Down $ -0.20 | $169.83 | $169.63 | 800 |
| 02:18 PM | $169.95 | Up $0.10 | $170.00 | $169.84 | 2,300 |
| 02:17 PM | $169.85 | Up $0.01 | $169.91 | $169.81 | 1,000 |
| 02:16 PM | $169.83 | Up $0.02 | $169.99 | $169.73 | 2,700 |
| 02:15 PM | $169.81 | Down $ -0.05 | $170.11 | $169.81 | 4,000 |
| 02:14 PM | $169.86 | Up $0.14 | $169.95 | $169.78 | 1,900 |
| 02:13 PM | $169.72 | Down $ -0.32 | $169.91 | $169.67 | 1,400 |
| 02:12 PM | $170.04 | Up $0.34 | $170.05 | $169.64 | 5,100 |
| 02:11 PM | $169.70 | Up $0.11 | $169.70 | $169.50 | 5,700 |
| 02:10 PM | $169.59 | Up $0.56 | $169.59 | $169.16 | 4,700 |
| 02:09 PM | $169.03 | Up $0.03 | $169.19 | $169.00 | 4,200 |
| 02:08 PM | $169.00 | Down $ -0.09 | $169.10 | $169.00 | 4,500 |
| 02:07 PM | $169.09 | Up $0.02 | $169.16 | $168.89 | 13,400 |
| 02:06 PM | $169.07 | Up $0.05 | $169.23 | $169.06 | 1,200 |
| 02:05 PM | $169.02 | Up $0.02 | $169.14 | $168.72 | 7,900 |
| 02:04 PM | $169.00 | Up $0.11 | $169.00 | $168.77 | 2,700 |
| 02:03 PM | $168.89 | Down $ -0.06 | $169.16 | $168.89 | 1,600 |
| 02:02 PM | $168.95 | Down $ -0.48 | $169.25 | $168.95 | 11,200 |
| 02:01 PM | $169.43 | Up $0.04 | $169.43 | $169.33 | 400 |
| 02:00 PM | $169.39 | Down $ -0.16 | $169.50 | $169.20 | 3,200 |
| 01:59 PM | $169.55 | Up $0.13 | $169.56 | $169.36 | 2,000 |
| 01:58 PM | $169.42 | Down $ -0.10 | $169.58 | $169.42 | 1,000 |
| 01:57 PM | $169.52 | Down $ -0.13 | $169.69 | $169.52 | 200 |
| 01:56 PM | $169.65 | Down $ -0.17 | $169.69 | $169.60 | 1,200 |
| 01:55 PM | $169.82 | Up $0.15 | $169.82 | $169.66 | 500 |
| 01:54 PM | $169.67 | Up $0.11 | $169.85 | $169.67 | 1,600 |
| 01:53 PM | $169.56 | Up $0.11 | $169.64 | $169.23 | 2,900 |
| 01:52 PM | $169.45 | Down $ -0.01 | $169.45 | $169.31 | 1,900 |
| 01:51 PM | $169.46 | Down $ -0.12 | $169.55 | $169.36 | 1,900 |
| 01:50 PM | $169.58 | Up $0.04 | $169.61 | $169.57 | 1,600 |
| 01:49 PM | $169.54 | Down $ -0.06 | $169.54 | $169.29 | 2,900 |
| 01:48 PM | $169.60 | Up $0.30 | $169.60 | $169.29 | 800 |
| 01:47 PM | $169.30 | Up $0.05 | $169.39 | $169.17 | 400 |
| 01:46 PM | $169.25 | Down $ -0.29 | $169.45 | $169.25 | 1,500 |
| 01:45 PM | $169.54 | Down $ -0.16 | $169.82 | $169.54 | 700 |
| 01:44 PM | $169.70 | Up $0.19 | $169.87 | $169.59 | 2,700 |
| 01:43 PM | $169.51 | Down $ -0.09 | $169.65 | $169.38 | 1,700 |
| 01:42 PM | $169.60 | Down $ -0.27 | $169.85 | $169.60 | 1,700 |
| 01:41 PM | $169.87 | Down $ -0.22 | $170.08 | $169.87 | 1,200 |
| 01:40 PM | $170.09 | Down $ -0.11 | $170.09 | $170.09 | 200 |
| 01:39 PM | $170.20 | Down $ -0.20 | $170.36 | $170.20 | 1,700 |
| 01:38 PM | $170.40 | Up $0.02 | $170.54 | $170.35 | 4,200 |
| 01:37 PM | $170.38 | Down $ -0.02 | $170.42 | $170.32 | 500 |
| 01:36 PM | $170.40 | Up $0.19 | $170.40 | $170.15 | 2,100 |
| 01:35 PM | $170.21 | Down $ -0.04 | $170.25 | $170.14 | 1,700 |
| 01:34 PM | $170.25 | Up $0.34 | $170.25 | $169.90 | 2,900 |
| 01:33 PM | $169.91 | Up $0.03 | $170.07 | $169.91 | 2,800 |
| 01:32 PM | $169.88 | Up $0.11 | $170.01 | $169.76 | 2,200 |
| 01:31 PM | $169.77 | Down $ -0.44 | $170.24 | $169.75 | 3,200 |
| 01:30 PM | $170.21 | Up $0.00 | $170.30 | $170.06 | 4,000 |
| 01:29 PM | $170.21 | Up $0.20 | $170.21 | $169.98 | 5,000 |
| 01:28 PM | $170.01 | Down $ -0.01 | $170.02 | $169.83 | 2,900 |
| 01:27 PM | $170.02 | Up $0.18 | $170.04 | $169.82 | 4,300 |
| 01:26 PM | $169.84 | Up $0.14 | $169.86 | $169.71 | 1,300 |
| 01:25 PM | $169.70 | Down $ -0.12 | $169.94 | $169.70 | 1,300 |
| 01:24 PM | $169.82 | Down $ -0.32 | $170.03 | $169.82 | 3,100 |
| 01:23 PM | $170.14 | Up $0.34 | $170.14 | $169.95 | 1,100 |
| 01:22 PM | $169.80 | Up $0.18 | $169.80 | $169.46 | 1,900 |
| 01:21 PM | $169.62 | Up $0.08 | $169.71 | $169.52 | 1,500 |
| 01:20 PM | $169.54 | Down $ -0.14 | $169.61 | $169.54 | 200 |
| 01:19 PM | $169.68 | Down $ -0.17 | $169.82 | $169.68 | 1,400 |
| 01:18 PM | $169.85 | Up $0.08 | $169.86 | $169.77 | 1,700 |
| 01:17 PM | $169.77 | Up $0.18 | $169.86 | $169.50 | 5,800 |
| 01:16 PM | $169.59 | Up $0.16 | $169.59 | $169.40 | 1,400 |
| 01:15 PM | $169.43 | Up $0.11 | $169.43 | $169.35 | 1,400 |
| 01:14 PM | $169.32 | Down $ -0.08 | $169.47 | $169.30 | 3,000 |
| 01:13 PM | $169.40 | Up $0.10 | $169.42 | $169.21 | 2,600 |
| 01:12 PM | $169.30 | Down $ -0.58 | $169.80 | $169.28 | 5,300 |
| 01:11 PM | $169.88 | Down $ -0.40 | $170.19 | $169.73 | 10,600 |
| 01:10 PM | $170.28 | Down $ -0.17 | $170.42 | $170.18 | 2,900 |
| 01:09 PM | $170.45 | Down $ -0.08 | $170.63 | $170.45 | 8,500 |
| 01:08 PM | $170.53 | Down $ -0.03 | $170.60 | $170.50 | 4,400 |
| 01:07 PM | $170.56 | Up $0.08 | $170.56 | $170.45 | 25,900 |
| 01:06 PM | $170.48 | Down $ -0.02 | $170.50 | $170.37 | 3,500 |
| 01:05 PM | $170.50 | Up $0.07 | $170.50 | $170.25 | 5,800 |
| 01:04 PM | $170.43 | Down $ -0.09 | $170.52 | $170.38 | 2,500 |
| 01:03 PM | $170.52 | Down $ -0.03 | $170.55 | $170.42 | 3,700 |
| 01:02 PM | $170.55 | Up $0.15 | $170.55 | $170.40 | 2,900 |
| 01:01 PM | $170.40 | Up $0.04 | $170.52 | $170.37 | 4,900 |
| 01:00 PM | $170.36 | Up $0.13 | $170.36 | $170.22 | 1,100 |
| 12:59 PM | $170.23 | Up $0.00 | $170.32 | $170.18 | 1,800 |
| 12:58 PM | $170.23 | Down $ -0.16 | $170.40 | $170.23 | 1,200 |
| 12:57 PM | $170.39 | Up $0.32 | $170.49 | $170.07 | 7,000 |
| 12:56 PM | $170.07 | Down $ -0.04 | $170.21 | $170.07 | 1,600 |
| 12:55 PM | $170.11 | Down $ -0.03 | $170.21 | $170.11 | 1,400 |
| 12:54 PM | $170.14 | Up $0.13 | $170.14 | $169.96 | 2,500 |
| 12:53 PM | $170.01 | Up $0.32 | $170.01 | $169.70 | 1,600 |
| 12:52 PM | $169.69 | Down $ -0.21 | $169.83 | $169.68 | 3,500 |
| 12:51 PM | $169.90 | Up $0.07 | $169.92 | $169.79 | 700 |
| 12:50 PM | $169.83 | Up $0.09 | $169.86 | $169.74 | 1,100 |
| 12:49 PM | $169.74 | Down $ -0.26 | $170.00 | $169.74 | 1,100 |
| 12:48 PM | $170.00 | Up $0.00 | $170.11 | $169.98 | 1,700 |
| 12:47 PM | $170.00 | Up $0.17 | $170.08 | $169.94 | 1,600 |
| 12:46 PM | $169.83 | Down $ -0.09 | $169.92 | $169.72 | 1,900 |
| 12:45 PM | $169.92 | Up $0.04 | $170.05 | $169.81 | 4,900 |
| 12:44 PM | $169.88 | Down $ -0.04 | $169.95 | $169.78 | 3,300 |
| 12:43 PM | $169.92 | Up $0.15 | $169.92 | $169.83 | 900 |
| 12:42 PM | $169.77 | Up $0.07 | $169.85 | $169.67 | 1,500 |
| 12:41 PM | $169.70 | Down $ -0.15 | $169.95 | $169.70 | 5,500 |
| 12:40 PM | $169.85 | Down $ -0.18 | $170.02 | $169.85 | 1,900 |
| 12:39 PM | $170.03 | Up $0.00 | $170.06 | $170.00 | 2,500 |
| 12:38 PM | $170.03 | Up $0.16 | $170.03 | $169.88 | 6,800 |
| 12:37 PM | $169.87 | Up $0.02 | $169.91 | $169.80 | 1,600 |
| 12:36 PM | $169.85 | Down $ -0.13 | $170.03 | $169.80 | 3,800 |
| 12:35 PM | $169.98 | Up $0.05 | $169.98 | $169.95 | 1,200 |
| 12:34 PM | $169.93 | Up $0.04 | $169.93 | $169.80 | 1,900 |
| 12:33 PM | $169.89 | Down $ -0.11 | $170.06 | $169.89 | 2,600 |
| 12:32 PM | $170.00 | Up $0.00 | $170.04 | $169.93 | 2,600 |
| 12:31 PM | $170.00 | Up $0.50 | $170.00 | $169.49 | 26,500 |
| 12:30 PM | $169.50 | Up $0.14 | $169.50 | $169.39 | 800 |
| 12:29 PM | $169.36 | Up $0.09 | $169.39 | $169.24 | 700 |
| 12:28 PM | $169.27 | Down $ -0.08 | $169.44 | $169.27 | 4,500 |
| 12:27 PM | $169.35 | Up $0.07 | $169.40 | $169.28 | 5,700 |
| 12:26 PM | $169.28 | Down $ -0.02 | $169.31 | $169.19 | 2,200 |
| 12:25 PM | $169.30 | Down $ -0.09 | $169.35 | $169.23 | 2,200 |
| 12:24 PM | $169.39 | Down $ -0.06 | $169.50 | $169.14 | 4,700 |
| 12:23 PM | $169.45 | Up $0.09 | $169.53 | $169.40 | 9,600 |
| 12:22 PM | $169.36 | Up $0.00 | $169.40 | $169.25 | 3,500 |
| 12:21 PM | $169.35 | Down $ -0.11 | $169.47 | $169.30 | 2,600 |
| 12:20 PM | $169.46 | Up $0.00 | $169.50 | $169.34 | 3,400 |
| 12:19 PM | $169.46 | Up $0.31 | $169.46 | $169.16 | 5,000 |
| 12:18 PM | $169.15 | Up $0.13 | $169.15 | $169.00 | 3,600 |
| 12:17 PM | $169.02 | Up $0.19 | $169.10 | $168.83 | 4,900 |
| 12:16 PM | $168.83 | Up $0.27 | $168.83 | $168.54 | 2,800 |
| 12:15 PM | $168.56 | Down $ -0.14 | $168.78 | $168.51 | 6,000 |
| 12:14 PM | $168.70 | Up $0.13 | $168.70 | $168.59 | 1,100 |
| 12:13 PM | $168.57 | Up $0.03 | $168.57 | $168.42 | 1,800 |
| 12:12 PM | $168.54 | Up $0.03 | $168.54 | $168.41 | 2,500 |
| 12:11 PM | $168.51 | Up $0.08 | $168.51 | $168.34 | 2,700 |
| 12:10 PM | $168.43 | Down $ -0.06 | $168.58 | $168.40 | 2,200 |
| 12:09 PM | $168.49 | Down $ -0.25 | $168.76 | $168.49 | 1,300 |
| 12:08 PM | $168.74 | Down $ -0.23 | $169.03 | $168.74 | 7,800 |
| 12:07 PM | $168.97 | Up $0.15 | $168.97 | $168.85 | 1,800 |
| 12:06 PM | $168.82 | Up $0.14 | $168.84 | $168.66 | 2,200 |
| 12:05 PM | $168.68 | Up $0.03 | $168.88 | $168.68 | 1,300 |
| 12:04 PM | $168.65 | Down $ -0.25 | $168.84 | $168.54 | 2,300 |
| 12:03 PM | $168.90 | Up $0.18 | $169.00 | $168.78 | 4,000 |
| 12:02 PM | $168.72 | Down $ -0.02 | $168.82 | $168.51 | 5,200 |
| 12:01 PM | $168.74 | Up $0.41 | $168.80 | $168.27 | 5,200 |
| 12:00 PM | $168.33 | Up $0.03 | $168.39 | $168.28 | 1,100 |
| 11:59 AM | $168.30 | Up $0.03 | $168.34 | $168.17 | 3,700 |
| 11:58 AM | $168.27 | Up $0.20 | $168.27 | $168.09 | 3,100 |
| 11:57 AM | $168.07 | Up $0.30 | $168.08 | $167.66 | 5,000 |
| 11:56 AM | $167.77 | Down $ -0.30 | $168.09 | $167.75 | 2,200 |
| 11:55 AM | $168.07 | Up $0.03 | $168.07 | $167.85 | 4,800 |
| 11:54 AM | $168.04 | Down $ -0.13 | $168.33 | $167.93 | 3,000 |
| 11:53 AM | $168.17 | Up $0.20 | $168.26 | $167.98 | 4,500 |
| 11:52 AM | $167.97 | Up $0.08 | $168.05 | $167.83 | 4,000 |
| 11:51 AM | $167.89 | Down $ -0.12 | $167.93 | $167.88 | 1,300 |
| 11:50 AM | $168.01 | Up $0.29 | $168.01 | $167.76 | 2,400 |
| 11:49 AM | $167.72 | Down $ -0.08 | $167.72 | $167.61 | 1,100 |
| 11:48 AM | $167.80 | Up $0.07 | $167.86 | $167.71 | 2,500 |
| 11:47 AM | $167.73 | Down $ -0.18 | $167.83 | $167.63 | 1,200 |
| 11:46 AM | $167.91 | Up $0.28 | $167.91 | $167.62 | 1,800 |
| 11:45 AM | $167.63 | Down $ -0.34 | $168.07 | $167.60 | 2,300 |
| 11:44 AM | $167.97 | Down $ -0.04 | $168.06 | $167.88 | 1,400 |
| 11:43 AM | $168.01 | Down $ -0.12 | $168.13 | $167.83 | 7,600 |
| 11:42 AM | $168.13 | Down $ -0.01 | $168.20 | $168.01 | 3,200 |
| 11:41 AM | $168.14 | Down $ -0.12 | $168.25 | $168.09 | 1,200 |
| 11:40 AM | $168.26 | Down $ -0.05 | $168.50 | $168.26 | 1,900 |
| 11:39 AM | $168.31 | Up $0.11 | $168.35 | $168.12 | 4,500 |
| 11:38 AM | $168.20 | Up $0.03 | $168.22 | $168.10 | 1,700 |
| 11:37 AM | $168.17 | Up $0.16 | $168.29 | $168.12 | 1,400 |
| 11:36 AM | $168.01 | Down $ -0.63 | $168.65 | $168.00 | 5,500 |
| 11:35 AM | $168.64 | Up $0.18 | $168.81 | $168.41 | 10,600 |
| 11:34 AM | $168.46 | Up $0.34 | $168.46 | $168.11 | 3,500 |
| 11:33 AM | $168.12 | Up $0.00 | $168.30 | $168.12 | 7,600 |
| 11:32 AM | $168.12 | Down $ -0.27 | $168.43 | $168.12 | 5,400 |
| 11:31 AM | $168.39 | Up $0.39 | $168.39 | $168.08 | 7,400 |
| 11:30 AM | $168.00 | Down $ -0.13 | $168.11 | $167.99 | 4,900 |
| 11:29 AM | $168.13 | Up $0.36 | $168.13 | $167.84 | 18,200 |
| 11:28 AM | $167.77 | Up $0.38 | $167.81 | $167.51 | 5,500 |
| 11:27 AM | $167.39 | Down $ -0.06 | $167.55 | $167.39 | 4,700 |
| 11:26 AM | $167.45 | Up $0.15 | $167.45 | $167.19 | 1,700 |
| 11:25 AM | $167.30 | Down $ -0.02 | $167.40 | $167.26 | 2,200 |
| 11:24 AM | $167.32 | Up $0.09 | $167.45 | $167.19 | 5,400 |
| 11:23 AM | $167.23 | Up $0.18 | $167.23 | $167.01 | 3,600 |
| 11:22 AM | $167.05 | Down $ -0.01 | $167.11 | $166.97 | 2,200 |
| 11:21 AM | $167.06 | Up $0.17 | $167.10 | $166.89 | 2,800 |
| 11:20 AM | $166.89 | Up $0.25 | $167.00 | $166.54 | 5,000 |
| 11:19 AM | $166.64 | Up $0.00 | $166.75 | $166.55 | 3,800 |
| 11:18 AM | $166.64 | Up $0.03 | $166.68 | $166.56 | 2,500 |
| 11:17 AM | $166.61 | Down $ -0.27 | $166.86 | $166.60 | 3,700 |
| 11:16 AM | $166.88 | Up $0.06 | $166.88 | $166.72 | 3,200 |
| 11:15 AM | $166.82 | Up $0.03 | $166.97 | $166.73 | 2,500 |
| 11:14 AM | $166.79 | Down $ -0.28 | $167.13 | $166.62 | 8,500 |
| 11:13 AM | $167.07 | Up $0.07 | $167.15 | $166.84 | 5,300 |
| 11:12 AM | $167.00 | Down $ -0.11 | $167.25 | $166.91 | 8,800 |
| 11:11 AM | $167.11 | Up $0.24 | $167.20 | $166.72 | 11,000 |
| 11:10 AM | $166.87 | Up $0.07 | $166.89 | $166.54 | 9,600 |
| 11:09 AM | $166.80 | Down $ -0.01 | $166.80 | $166.60 | 3,400 |
| 11:08 AM | $166.81 | Up $0.38 | $166.81 | $166.47 | 7,700 |
| 11:07 AM | $166.43 | Up $0.30 | $166.43 | $166.04 | 1,900 |
| 11:06 AM | $166.13 | Down $ -0.36 | $166.48 | $166.08 | 4,200 |
| 11:05 AM | $166.49 | Up $0.29 | $166.49 | $166.13 | 3,200 |
| 11:04 AM | $166.20 | Up $0.18 | $166.20 | $165.81 | 2,900 |
| 11:03 AM | $166.02 | Down $ -0.66 | $166.73 | $165.91 | 12,400 |
| 11:02 AM | $166.68 | Up $0.04 | $166.81 | $166.61 | 3,600 |
| 11:01 AM | $166.64 | Up $0.14 | $166.88 | $166.50 | 10,200 |
| 11:00 AM | $166.50 | Up $0.28 | $166.50 | $166.26 | 6,200 |
| 10:59 AM | $166.22 | Up $0.36 | $166.22 | $165.90 | 2,200 |
| 10:58 AM | $165.86 | Down $ -0.25 | $166.20 | $165.86 | 6,800 |
| 10:57 AM | $166.11 | Up $0.04 | $166.11 | $165.95 | 4,000 |
| 10:56 AM | $166.07 | Down $ -0.11 | $166.17 | $166.05 | 1,600 |
| 10:55 AM | $166.18 | Up $0.26 | $166.20 | $165.84 | 9,400 |
| 10:54 AM | $165.92 | Up $0.19 | $165.92 | $165.65 | 4,200 |
| 10:53 AM | $165.73 | Up $0.24 | $165.73 | $165.51 | 4,000 |
| 10:52 AM | $165.49 | Down $ -0.03 | $165.55 | $165.34 | 1,000 |
| 10:51 AM | $165.52 | Up $0.02 | $165.52 | $165.32 | 1,600 |
| 10:50 AM | $165.50 | Up $0.22 | $165.50 | $165.27 | 2,400 |
| 10:49 AM | $165.28 | Down $ -0.22 | $165.60 | $165.28 | 4,100 |
| 10:48 AM | $165.50 | Up $0.43 | $165.50 | $165.09 | 5,900 |
| 10:47 AM | $165.07 | Up $0.27 | $165.07 | $164.52 | 6,900 |
| 10:46 AM | $164.80 | Up $0.11 | $164.81 | $164.55 | 900 |
| 10:45 AM | $164.69 | Down $ -0.19 | $164.85 | $164.57 | 1,800 |
| 10:44 AM | $164.88 | Down $ -0.38 | $165.26 | $164.87 | 2,600 |
| 10:43 AM | $165.26 | Down $ -0.07 | $165.45 | $165.25 | 700 |
| 10:42 AM | $165.33 | Down $ -0.04 | $165.65 | $165.33 | 3,300 |
| 10:41 AM | $165.37 | Down $ -0.02 | $165.64 | $165.27 | 5,900 |
| 10:40 AM | $165.39 | Up $0.09 | $165.52 | $165.20 | 9,400 |
| 10:39 AM | $165.30 | Down $ -0.04 | $165.40 | $165.30 | 4,100 |
| 10:38 AM | $165.34 | Up $0.26 | $165.44 | $165.17 | 8,100 |
| 10:37 AM | $165.08 | Down $ -0.02 | $165.14 | $164.96 | 7,500 |
| 10:36 AM | $165.10 | Up $0.29 | $165.10 | $164.87 | 14,700 |
| 10:35 AM | $164.81 | Up $0.19 | $164.81 | $164.45 | 2,600 |
| 10:34 AM | $164.62 | Up $0.01 | $164.76 | $164.53 | 4,100 |
| 10:33 AM | $164.61 | Up $0.23 | $164.69 | $164.39 | 4,900 |
| 10:32 AM | $164.38 | Up $0.26 | $164.38 | $164.00 | 3,500 |
| 10:31 AM | $164.12 | Down $ -0.09 | $164.21 | $164.12 | 300 |
| 10:30 AM | $164.21 | Up $0.20 | $164.42 | $164.14 | 6,800 |
| 10:29 AM | $164.01 | Down $ -0.13 | $164.35 | $164.01 | 500 |
| 10:28 AM | $164.14 | Down $ -0.46 | $164.64 | $164.14 | 4,900 |
| 10:27 AM | $164.60 | Down $ -0.04 | $164.60 | $164.51 | 1,500 |
| 10:26 AM | $164.64 | Up $0.42 | $164.84 | $164.17 | 18,300 |
| 10:25 AM | $164.22 | Up $0.03 | $164.25 | $163.84 | 15,100 |
| 10:24 AM | $164.19 | Up $0.01 | $164.19 | $163.82 | 2,800 |
| 10:23 AM | $164.18 | Down $ -0.19 | $164.44 | $164.09 | 3,000 |
| 10:22 AM | $164.37 | Up $0.13 | $164.48 | $164.32 | 2,000 |
| 10:21 AM | $164.24 | Down $ -0.08 | $164.32 | $164.10 | 1,300 |
| 10:20 AM | $164.32 | Up $0.08 | $164.32 | $164.04 | 3,200 |
| 10:19 AM | $164.24 | Up $0.21 | $164.34 | $163.84 | 6,900 |
| 10:18 AM | $164.03 | Up $0.23 | $164.18 | $163.86 | 6,700 |
| 10:17 AM | $163.80 | Up $0.21 | $163.90 | $163.47 | 3,600 |
| 10:16 AM | $163.59 | Down $ -0.04 | $163.92 | $163.59 | 5,200 |
| 10:15 AM | $163.63 | Up $0.09 | $163.63 | $163.27 | 5,600 |
| 10:14 AM | $163.54 | Down $ -0.23 | $163.54 | $163.41 | 1,600 |
| 10:13 AM | $163.77 | Up $0.15 | $163.77 | $163.36 | 4,400 |
| 10:12 AM | $163.62 | Up $0.57 | $163.62 | $162.99 | 6,000 |
| 10:11 AM | $163.05 | Down $ -0.43 | $163.30 | $162.89 | 8,800 |
| 10:10 AM | $163.48 | Up $0.03 | $163.48 | $163.05 | 4,800 |
| 10:09 AM | $163.45 | Down $ -0.18 | $163.88 | $163.31 | 13,100 |
| 10:08 AM | $163.63 | Down $ -0.42 | $164.06 | $163.63 | 1,400 |
| 10:07 AM | $164.05 | Down $ -0.06 | $164.25 | $163.96 | 4,400 |
| 10:06 AM | $164.11 | Down $ -0.06 | $164.45 | $163.81 | 5,700 |
| 10:05 AM | $164.17 | Up $0.48 | $164.17 | $163.59 | 14,400 |
| 10:04 AM | $163.69 | Down $ -0.31 | $164.06 | $163.60 | 4,700 |
| 10:03 AM | $164.00 | Up $0.47 | $164.00 | $163.50 | 4,200 |
| 10:02 AM | $163.53 | Down $ -0.48 | $164.06 | $163.50 | 6,500 |
| 10:01 AM | $164.01 | Down $ -0.34 | $164.50 | $163.83 | 7,100 |
| 10:00 AM | $164.35 | Up $0.60 | $164.43 | $163.78 | 31,100 |
| 09:59 AM | $163.75 | Down $ -0.06 | $163.84 | $163.52 | 4,400 |
| 09:58 AM | $163.81 | Up $0.29 | $164.04 | $163.53 | 21,900 |
| 09:57 AM | $163.52 | Up $0.51 | $163.52 | $162.88 | 16,300 |
| 09:56 AM | $163.01 | Up $0.31 | $163.11 | $162.56 | 12,600 |
| 09:55 AM | $162.70 | Up $0.31 | $162.71 | $162.37 | 7,000 |
| 09:54 AM | $162.39 | Up $0.94 | $162.39 | $161.53 | 23,700 |
| 09:53 AM | $161.45 | Up $0.05 | $161.63 | $161.40 | 4,400 |
| 09:52 AM | $161.40 | Up $0.90 | $161.46 | $160.50 | 10,000 |
| 09:51 AM | $160.50 | Up $0.85 | $160.50 | $159.61 | 21,900 |
| 09:50 AM | $159.65 | Up $0.55 | $159.90 | $159.10 | 10,800 |
| 09:49 AM | $159.10 | Down $ -0.20 | $159.11 | $158.72 | 7,600 |
| 09:48 AM | $159.30 | Down $ -0.20 | $159.60 | $158.82 | 5,200 |
| 09:47 AM | $159.50 | Up $0.19 | $159.50 | $159.05 | 3,300 |
| 09:46 AM | $159.31 | Down $ -0.43 | $159.78 | $159.31 | 4,400 |
| 09:45 AM | $159.74 | Up $1.36 | $159.75 | $158.32 | 23,900 |
| 09:44 AM | $158.38 | Up $0.38 | $158.50 | $158.00 | 9,800 |
| 09:43 AM | $158.00 | Up $0.74 | $158.00 | $157.50 | 19,200 |
| 09:42 AM | $157.26 | Up $0.16 | $157.49 | $156.93 | 6,600 |
| 09:41 AM | $157.10 | Up $0.74 | $157.10 | $156.43 | 10,900 |
| 09:40 AM | $156.36 | Up $0.37 | $156.69 | $156.28 | 6,800 |
| 09:39 AM | $155.99 | Down $ -0.51 | $156.25 | $155.79 | 2,800 |
| 09:38 AM | $156.50 | Up $1.84 | $156.50 | $155.71 | 5,000 |
| 09:37 AM | $154.66 | Down $ -0.07 | $155.00 | $154.66 | 700 |
| 09:36 AM | $154.73 | Down $ -0.07 | $155.00 | $154.73 | 400 |
| 09:35 AM | $154.80 | Up $0.54 | $154.81 | $154.40 | 1,300 |
| 09:34 AM | $154.26 | Down $ -1.77 | $156.00 | $154.26 | 4,100 |
| 09:33 AM | $156.03 | Up $0.53 | $156.06 | $155.29 | 2,500 |
| 09:32 AM | $155.50 | Down $ -0.68 | $156.23 | $155.50 | 2,200 |
| 09:31 AM | $156.18 | Up $1.50 | $157.13 | $155.25 | 7,600 |
| 09:30 AM | $154.68 | Down $ -0.12 | $155.49 | $153.90 | 20,400 |
| Previous close | $154.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $166.57 | $168.28 | $170.63 | $166.26 | 1,164,700 |
| 17/02/2026 | $154.80 | $154.52 | $156.91 | $153.01 | 703,700 |
| 13/02/2026 | $153.88 | $151.11 | $154.28 | $150.70 | 1,226,900 |
| 12/02/2026 | $150.55 | $145.63 | $151.33 | $144.72 | 2,304,600 |
| 11/02/2026 | $160.41 | $149.69 | $161.56 | $148.75 | 2,442,600 |
| 10/02/2026 | $172.54 | $172.69 | $174.24 | $170.62 | 1,551,300 |
| 09/02/2026 | $160.64 | $158.08 | $162.79 | $158.07 | 1,787,300 |
| 06/02/2026 | $153.06 | $151.35 | $153.17 | $149.90 | 1,532,500 |
| 05/02/2026 | $152.41 | $155.09 | $158.14 | $151.85 | 1,361,300 |
| 04/02/2026 | $156.72 | $154.83 | $156.76 | $151.98 | 1,877,200 |
| 03/02/2026 | $163.18 | $165.15 | $165.15 | $160.47 | 1,791,000 |
| 02/02/2026 | $180.62 | $184.19 | $184.58 | $178.72 | 1,386,900 |
| 30/01/2026 | $178.67 | $182.97 | $184.31 | $177.42 | 2,009,400 |
| 29/01/2026 | $193.53 | $190.06 | $193.92 | $189.74 | 2,115,400 |
| 28/01/2026 | $188.59 | $188.71 | $192.29 | $187.90 | 1,074,000 |
| 27/01/2026 | $186.82 | $185.53 | $188.07 | $184.54 | 789,900 |
| 26/01/2026 | $187.03 | $188.70 | $188.81 | $186.38 | 1,367,300 |
| 23/01/2026 | $189.04 | $191.09 | $191.12 | $187.63 | 1,168,300 |
| 22/01/2026 | $189.69 | $191.22 | $192.23 | $189.23 | 1,785,700 |
| 21/01/2026 | $191.58 | $192.12 | $195.15 | $190.40 | 1,754,300 |
| 20/01/2026 | $200.06 | $207.09 | $207.62 | $199.03 | 1,588,400 |
| 19/01/2026 | $214.15 | $213.29 | $214.48 | $213.25 | 191,600 |
| 16/01/2026 | $217.03 | $220.03 | $220.25 | $216.48 | 703,200 |
| 15/01/2026 | $219.68 | $220.80 | $221.36 | $218.69 | 603,800 |
| 14/01/2026 | $218.61 | $213.67 | $219.27 | $213.44 | 1,389,300 |
| 13/01/2026 | $232.42 | $232.78 | $233.59 | $229.13 | 997,000 |
| 12/01/2026 | $233.04 | $230.28 | $233.80 | $228.74 | 1,351,000 |
| 09/01/2026 | $229.03 | $231.25 | $231.25 | $227.95 | 935,500 |
| 08/01/2026 | $233.44 | $229.49 | $233.45 | $228.21 | 1,057,800 |
| 07/01/2026 | $231.12 | $233.20 | $234.46 | $230.63 | 895,800 |
Graphs are not available, please refer to the detailed table