Find a quote
SHOPIFY INC
116.03 Down -0.55 (-0.47 %)
Delayed : 2025/04/17 17:40:00
- Previous close $116.58
- Opening $116.51
- Today High $117.77
- Today Low $113.51
- Price Bid $115.70
- Price Ask $115.70
- 52 Weeks High $183.53
- 52 Weeks Low $72.36
- Size Bid 3
- Size Ask 4
- Volume 2,444,406
Fundamentals
- P/E Ratio : 53.62
- Earnings/Share : 12.18
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 150,238.05
- Shares Out (M) : 1,294.82
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $116.03 | Up $0.05 | $116.03 | $116.03 | 587,100 |
| 03:59 PM | $115.98 | Up $0.16 | $116.02 | $115.80 | 34,000 |
| 03:58 PM | $115.82 | Up $0.01 | $115.88 | $115.78 | 15,100 |
| 03:57 PM | $115.81 | Down $ -0.10 | $115.91 | $115.77 | 16,700 |
| 03:56 PM | $115.91 | Up $0.07 | $115.92 | $115.72 | 19,500 |
| 03:55 PM | $115.84 | Up $0.05 | $116.00 | $115.71 | 31,700 |
| 03:54 PM | $115.79 | Up $0.23 | $115.95 | $115.60 | 21,200 |
| 03:53 PM | $115.56 | Up $0.12 | $115.58 | $115.21 | 26,000 |
| 03:52 PM | $115.44 | Down $ -0.13 | $115.70 | $115.43 | 20,000 |
| 03:51 PM | $115.57 | Up $0.00 | $115.61 | $115.49 | 9,900 |
| 03:50 PM | $115.57 | Down $ -0.02 | $115.85 | $115.49 | 25,300 |
| 03:49 PM | $115.59 | Up $0.23 | $115.62 | $115.32 | 10,400 |
| 03:48 PM | $115.35 | Down $ -0.01 | $115.46 | $115.25 | 12,700 |
| 03:47 PM | $115.36 | Down $ -0.16 | $115.53 | $115.36 | 8,700 |
| 03:46 PM | $115.52 | Down $ -0.19 | $115.75 | $115.52 | 6,500 |
| 03:45 PM | $115.71 | Down $ -0.04 | $115.93 | $115.71 | 8,600 |
| 03:44 PM | $115.75 | Up $0.11 | $115.81 | $115.60 | 8,100 |
| 03:43 PM | $115.64 | Down $ -0.24 | $115.88 | $115.61 | 6,800 |
| 03:42 PM | $115.88 | Up $0.23 | $115.88 | $115.69 | 11,700 |
| 03:41 PM | $115.65 | Up $0.19 | $115.68 | $115.47 | 4,600 |
| 03:40 PM | $115.46 | Down $ -0.16 | $115.64 | $115.36 | 5,700 |
| 03:39 PM | $115.62 | Up $0.03 | $115.73 | $115.56 | 18,800 |
| 03:38 PM | $115.59 | Up $0.03 | $115.66 | $115.55 | 4,000 |
| 03:37 PM | $115.56 | Down $ -0.08 | $115.72 | $115.54 | 5,300 |
| 03:36 PM | $115.64 | Up $0.27 | $115.67 | $115.32 | 5,800 |
| 03:35 PM | $115.37 | Down $ -0.17 | $115.61 | $115.37 | 12,500 |
| 03:34 PM | $115.54 | Up $0.00 | $115.58 | $115.46 | 5,500 |
| 03:33 PM | $115.54 | Down $ -0.08 | $115.62 | $115.54 | 7,400 |
| 03:32 PM | $115.62 | Down $ -0.20 | $115.86 | $115.59 | 6,200 |
| 03:31 PM | $115.82 | Down $ -0.04 | $115.90 | $115.76 | 4,300 |
| 03:30 PM | $115.86 | Up $0.12 | $115.93 | $115.72 | 4,700 |
| 03:29 PM | $115.74 | Down $ -0.22 | $115.96 | $115.68 | 6,000 |
| 03:28 PM | $115.96 | Down $ -0.08 | $116.11 | $115.96 | 3,900 |
| 03:27 PM | $116.04 | Up $0.07 | $116.12 | $116.00 | 4,300 |
| 03:26 PM | $115.97 | Down $ -0.02 | $116.06 | $115.97 | 4,500 |
| 03:25 PM | $115.99 | Down $ -0.11 | $116.13 | $115.91 | 5,300 |
| 03:24 PM | $116.10 | Down $ -0.05 | $116.26 | $116.10 | 3,700 |
| 03:23 PM | $116.15 | Up $0.42 | $116.20 | $115.79 | 7,200 |
| 03:22 PM | $115.72 | Down $ -0.01 | $115.89 | $115.71 | 5,700 |
| 03:21 PM | $115.73 | Down $ -0.25 | $115.98 | $115.71 | 5,500 |
| 03:20 PM | $115.98 | Down $ -0.17 | $116.22 | $115.98 | 6,200 |
| 03:19 PM | $116.15 | Up $0.00 | $116.24 | $116.09 | 5,400 |
| 03:18 PM | $116.15 | Up $0.07 | $116.25 | $116.07 | 6,500 |
| 03:17 PM | $116.08 | Up $0.02 | $116.21 | $116.04 | 7,600 |
| 03:16 PM | $116.06 | Down $ -0.20 | $116.26 | $115.92 | 10,400 |
| 03:15 PM | $116.26 | Down $ -0.11 | $116.32 | $116.20 | 3,200 |
| 03:14 PM | $116.37 | Down $ -0.10 | $116.49 | $116.34 | 5,200 |
| 03:13 PM | $116.47 | Down $ -0.02 | $116.52 | $116.47 | 2,700 |
| 03:12 PM | $116.49 | Down $ -0.11 | $116.62 | $116.45 | 4,500 |
| 03:11 PM | $116.60 | Down $ -0.08 | $116.68 | $116.59 | 6,200 |
| 03:10 PM | $116.68 | Down $ -0.26 | $117.00 | $116.68 | 7,700 |
| 03:09 PM | $116.95 | Down $ -0.06 | $116.97 | $116.95 | 1,300 |
| 03:08 PM | $117.00 | Up $0.01 | $117.00 | $116.90 | 2,300 |
| 03:07 PM | $116.99 | Up $0.01 | $117.10 | $116.96 | 4,700 |
| 03:06 PM | $116.98 | Up $0.03 | $117.07 | $116.98 | 1,900 |
| 03:05 PM | $116.95 | Down $ -0.14 | $117.14 | $116.95 | 5,100 |
| 03:04 PM | $117.09 | Up $0.01 | $117.25 | $117.02 | 7,500 |
| 03:03 PM | $117.08 | Down $ -0.02 | $117.17 | $116.94 | 5,000 |
| 03:02 PM | $117.10 | Up $0.09 | $117.10 | $117.03 | 2,300 |
| 03:01 PM | $117.01 | Down $ -0.14 | $117.17 | $117.01 | 3,200 |
| 03:00 PM | $117.15 | Up $0.26 | $117.16 | $116.91 | 2,500 |
| 02:59 PM | $116.89 | Down $ -0.16 | $117.03 | $116.89 | 10,400 |
| 02:58 PM | $117.05 | Down $ -0.15 | $117.24 | $117.02 | 7,100 |
| 02:57 PM | $117.20 | Down $ -0.05 | $117.26 | $117.15 | 3,200 |
| 02:56 PM | $117.25 | Down $ -0.07 | $117.36 | $117.18 | 4,600 |
| 02:55 PM | $117.32 | Down $ -0.08 | $117.40 | $117.28 | 3,500 |
| 02:54 PM | $117.40 | Down $ -0.22 | $117.68 | $117.40 | 3,800 |
| 02:53 PM | $117.62 | Up $0.00 | $117.68 | $117.59 | 2,700 |
| 02:52 PM | $117.62 | Up $0.08 | $117.62 | $117.44 | 5,300 |
| 02:51 PM | $117.54 | Up $0.27 | $117.54 | $117.30 | 5,100 |
| 02:50 PM | $117.27 | Down $ -0.16 | $117.40 | $117.20 | 5,500 |
| 02:49 PM | $117.43 | Down $ -0.12 | $117.50 | $117.38 | 5,100 |
| 02:48 PM | $117.55 | Up $0.06 | $117.55 | $117.25 | 5,500 |
| 02:47 PM | $117.49 | Down $ -0.17 | $117.77 | $117.49 | 13,000 |
| 02:46 PM | $117.66 | Up $0.08 | $117.71 | $117.45 | 43,100 |
| 02:45 PM | $117.58 | Up $0.13 | $117.58 | $117.42 | 6,400 |
| 02:44 PM | $117.45 | Up $0.10 | $117.45 | $117.28 | 3,500 |
| 02:43 PM | $117.35 | Up $0.04 | $117.35 | $117.27 | 3,800 |
| 02:42 PM | $117.31 | Down $ -0.08 | $117.39 | $117.27 | 9,000 |
| 02:41 PM | $117.39 | Down $ -0.03 | $117.44 | $117.36 | 3,100 |
| 02:40 PM | $117.42 | Down $ -0.15 | $117.52 | $117.42 | 1,900 |
| 02:39 PM | $117.57 | Up $0.05 | $117.57 | $117.48 | 1,400 |
| 02:38 PM | $117.52 | Up $0.05 | $117.52 | $117.42 | 2,600 |
| 02:37 PM | $117.47 | Up $0.12 | $117.47 | $117.40 | 2,300 |
| 02:36 PM | $117.35 | Down $ -0.11 | $117.50 | $117.35 | 2,100 |
| 02:35 PM | $117.46 | Up $0.03 | $117.46 | $117.38 | 1,300 |
| 02:34 PM | $117.43 | Down $ -0.19 | $117.58 | $117.40 | 3,700 |
| 02:33 PM | $117.62 | Down $ -0.03 | $117.65 | $117.54 | 2,500 |
| 02:32 PM | $117.65 | Up $0.02 | $117.66 | $117.57 | 2,300 |
| 02:31 PM | $117.63 | Up $0.36 | $117.63 | $117.27 | 10,100 |
| 02:30 PM | $117.27 | Up $0.09 | $117.36 | $117.21 | 6,600 |
| 02:29 PM | $117.18 | Down $ -0.20 | $117.30 | $117.18 | 900 |
| 02:28 PM | $117.37 | Up $0.02 | $117.37 | $117.35 | 200 |
| 02:27 PM | $117.35 | Up $0.22 | $117.35 | $117.10 | 1,800 |
| 02:26 PM | $117.13 | Down $ -0.20 | $117.27 | $117.13 | 4,200 |
| 02:25 PM | $117.33 | Up $0.04 | $117.43 | $117.29 | 5,700 |
| 02:24 PM | $117.29 | Down $ -0.05 | $117.32 | $117.29 | 1,700 |
| 02:23 PM | $117.34 | Down $ -0.05 | $117.37 | $117.30 | 3,600 |
| 02:22 PM | $117.39 | Up $0.04 | $117.40 | $117.32 | 5,000 |
| 02:21 PM | $117.35 | Up $0.01 | $117.38 | $117.29 | 2,200 |
| 02:20 PM | $117.34 | Up $0.17 | $117.34 | $117.14 | 1,800 |
| 02:19 PM | $117.17 | Up $0.04 | $117.17 | $117.16 | 600 |
| 02:18 PM | $117.13 | Down $ -0.08 | $117.22 | $117.13 | 700 |
| 02:17 PM | $117.21 | Up $0.24 | $117.21 | $117.02 | 1,200 |
| 02:16 PM | $116.97 | Down $ -0.15 | $117.10 | $116.97 | 5,100 |
| 02:15 PM | $117.12 | Up $0.04 | $117.21 | $117.09 | 2,000 |
| 02:14 PM | $117.08 | Down $ -0.12 | $117.15 | $117.07 | 1,600 |
| 02:13 PM | $117.20 | Down $ -0.02 | $117.20 | $117.15 | 1,600 |
| 02:12 PM | $117.22 | Up $0.03 | $117.35 | $117.22 | 3,700 |
| 02:11 PM | $117.19 | Up $0.02 | $117.27 | $117.15 | 3,300 |
| 02:10 PM | $117.17 | Down $ -0.01 | $117.25 | $117.17 | 6,400 |
| 02:09 PM | $117.18 | Down $ -0.07 | $117.25 | $117.18 | 1,700 |
| 02:08 PM | $117.25 | Up $0.08 | $117.25 | $117.11 | 5,000 |
| 02:07 PM | $117.17 | Up $0.03 | $117.19 | $117.11 | 1,700 |
| 02:06 PM | $117.14 | Down $ -0.09 | $117.27 | $117.11 | 4,700 |
| 02:05 PM | $117.23 | Up $0.13 | $117.29 | $117.08 | 7,300 |
| 02:04 PM | $117.10 | Up $0.10 | $117.15 | $116.96 | 10,000 |
| 02:03 PM | $117.00 | Up $0.01 | $117.00 | $116.90 | 2,700 |
| 02:02 PM | $116.99 | Up $0.11 | $116.99 | $116.85 | 500 |
| 02:01 PM | $116.88 | Down $ -0.01 | $116.95 | $116.88 | 3,100 |
| 02:00 PM | $116.89 | Up $0.05 | $116.93 | $116.74 | 2,600 |
| 01:59 PM | $116.84 | Up $0.03 | $116.86 | $116.75 | 4,000 |
| 01:58 PM | $116.81 | Down $ -0.08 | $116.94 | $116.81 | 1,700 |
| 01:57 PM | $116.89 | Down $ -0.03 | $117.00 | $116.89 | 1,300 |
| 01:56 PM | $116.92 | Down $ -0.18 | $117.18 | $116.92 | 3,000 |
| 01:55 PM | $117.10 | Up $0.16 | $117.10 | $116.93 | 500 |
| 01:54 PM | $116.94 | Up $0.12 | $117.06 | $116.94 | 1,300 |
| 01:53 PM | $116.82 | Down $ -0.14 | $116.94 | $116.82 | 1,600 |
| 01:52 PM | $116.96 | Up $0.09 | $116.98 | $116.90 | 3,000 |
| 01:51 PM | $116.87 | Up $0.17 | $116.87 | $116.76 | 1,700 |
| 01:50 PM | $116.70 | Up $0.05 | $116.82 | $116.70 | 1,500 |
| 01:49 PM | $116.66 | Down $ -0.17 | $116.82 | $116.58 | 2,200 |
| 01:48 PM | $116.83 | Down $ -0.14 | $117.04 | $116.83 | 1,000 |
| 01:47 PM | $116.97 | Up $0.04 | $117.14 | $116.97 | 5,500 |
| 01:46 PM | $116.93 | Up $0.29 | $116.93 | $116.73 | 1,300 |
| 01:45 PM | $116.64 | Up $0.14 | $116.65 | $116.53 | 3,800 |
| 01:44 PM | $116.50 | Up $0.16 | $116.50 | $116.40 | 900 |
| 01:43 PM | $116.34 | Up $0.12 | $116.34 | $116.16 | 1,200 |
| 01:42 PM | $116.22 | Down $ -0.21 | $116.41 | $116.19 | 3,600 |
| 01:41 PM | $116.43 | Down $ -0.06 | $116.56 | $116.43 | 1,100 |
| 01:40 PM | $116.49 | Down $ -0.26 | $116.80 | $116.49 | 3,100 |
| 01:39 PM | $116.75 | Up $0.03 | $116.75 | $116.65 | 800 |
| 01:38 PM | $116.72 | Up $0.14 | $116.72 | $116.66 | 1,300 |
| 01:37 PM | $116.58 | Down $ -0.10 | $116.76 | $116.58 | 3,600 |
| 01:36 PM | $116.68 | Up $0.08 | $116.68 | $116.49 | 1,400 |
| 01:35 PM | $116.60 | Up $0.16 | $116.62 | $116.50 | 2,400 |
| 01:34 PM | $116.44 | Up $0.03 | $116.52 | $116.42 | 2,500 |
| 01:33 PM | $116.41 | Up $0.15 | $116.41 | $116.24 | 8,700 |
| 01:32 PM | $116.26 | Down $ -0.01 | $116.39 | $116.26 | 2,500 |
| 01:31 PM | $116.27 | Up $0.12 | $116.27 | $116.18 | 400 |
| 01:30 PM | $116.15 | Up $0.07 | $116.29 | $116.09 | 4,000 |
| 01:29 PM | $116.08 | Down $ -0.27 | $116.35 | $116.08 | 3,100 |
| 01:28 PM | $116.35 | Down $ -0.13 | $116.43 | $116.33 | 2,700 |
| 01:27 PM | $116.48 | Down $ -0.03 | $116.48 | $116.36 | 300 |
| 01:26 PM | $116.51 | Down $ -0.15 | $116.56 | $116.51 | 200 |
| 01:25 PM | $116.66 | Up $0.16 | $116.66 | $116.59 | 1,300 |
| 01:24 PM | $116.50 | Down $ -0.14 | $116.61 | $116.50 | 400 |
| 01:23 PM | $116.64 | Up $0.14 | $116.64 | $116.58 | 700 |
| 01:22 PM | $116.50 | Down $ -0.02 | $116.50 | $116.37 | 2,100 |
| 01:21 PM | $116.52 | Up $0.00 | $116.52 | $116.37 | 1,900 |
| 01:20 PM | $116.52 | Down $ -0.16 | $116.70 | $116.51 | 2,400 |
| 01:19 PM | $116.68 | Up $0.08 | $116.70 | $116.61 | 1,200 |
| 01:18 PM | $116.60 | Up $0.01 | $116.65 | $116.50 | 2,300 |
| 01:17 PM | $116.59 | Up $0.01 | $116.59 | $116.59 | 300 |
| 01:16 PM | $116.58 | Down $ -0.23 | $116.74 | $116.58 | 700 |
| 01:15 PM | $116.81 | Up $0.20 | $116.81 | $116.67 | 4,300 |
| 01:14 PM | $116.61 | Up $0.03 | $116.67 | $116.57 | 1,600 |
| 01:13 PM | $116.58 | Down $ -0.02 | $116.58 | $116.58 | 100 |
| 01:12 PM | $116.60 | Up $0.04 | $116.66 | $116.60 | 1,900 |
| 01:11 PM | $116.56 | Down $ -0.19 | $116.77 | $116.56 | 3,100 |
| 01:10 PM | $116.75 | Down $ -0.04 | $116.77 | $116.75 | 500 |
| 01:09 PM | $116.79 | Down $ -0.09 | $116.95 | $116.79 | 2,100 |
| 01:08 PM | $116.88 | Down $ -0.04 | $116.88 | $116.88 | 100 |
| 01:07 PM | $116.92 | Up $0.06 | $116.92 | $116.91 | 2,400 |
| 01:06 PM | $116.86 | Down $ -0.14 | $116.91 | $116.86 | 600 |
| 01:05 PM | $117.00 | Up $0.01 | $117.00 | $116.90 | 4,900 |
| 01:04 PM | $116.99 | Up $0.04 | $116.99 | $116.81 | 1,200 |
| 01:03 PM | $116.95 | Down $ -0.12 | $117.09 | $116.95 | 400 |
| 01:02 PM | $117.07 | Down $ -0.03 | $117.18 | $117.06 | 3,300 |
| 01:01 PM | $117.10 | Up $0.05 | $117.11 | $116.97 | 3,100 |
| 01:00 PM | $117.05 | Up $0.23 | $117.05 | $116.85 | 1,800 |
| 12:59 PM | $116.82 | Down $ -0.16 | $117.05 | $116.82 | 2,000 |
| 12:58 PM | $116.98 | Up $0.10 | $116.98 | $116.97 | 200 |
| 12:57 PM | $116.88 | Down $ -0.23 | $117.01 | $116.85 | 2,200 |
| 12:56 PM | $117.11 | Up $0.11 | $117.20 | $117.01 | 5,000 |
| 12:55 PM | $117.00 | Up $0.15 | $117.01 | $116.95 | 900 |
| 12:54 PM | $116.85 | Down $ -0.08 | $116.95 | $116.84 | 2,200 |
| 12:53 PM | $116.93 | Up $0.02 | $116.93 | $116.93 | 200 |
| 12:52 PM | $116.91 | Up $0.02 | $116.91 | $116.70 | 2,400 |
| 12:51 PM | $116.89 | Down $ -0.15 | $117.07 | $116.89 | 1,900 |
| 12:50 PM | $117.04 | Up $0.11 | $117.04 | $116.95 | 1,300 |
| 12:49 PM | $116.93 | Up $0.15 | $116.95 | $116.65 | 2,100 |
| 12:48 PM | $116.78 | Down $ -0.06 | $117.06 | $116.78 | 4,300 |
| 12:47 PM | $116.84 | Up $0.06 | $116.84 | $116.70 | 2,700 |
| 12:46 PM | $116.78 | Up $0.32 | $116.78 | $116.45 | 4,900 |
| 12:45 PM | $116.46 | Up $0.09 | $116.46 | $116.34 | 3,400 |
| 12:44 PM | $116.37 | Up $0.10 | $116.37 | $116.25 | 2,500 |
| 12:43 PM | $116.27 | Down $ -0.24 | $116.61 | $116.17 | 6,900 |
| 12:42 PM | $116.51 | Down $ -0.30 | $116.79 | $116.50 | 2,400 |
| 12:41 PM | $116.81 | Down $ -0.14 | $117.03 | $116.80 | 5,400 |
| 12:40 PM | $116.95 | Up $0.11 | $116.95 | $116.78 | 6,100 |
| 12:39 PM | $116.84 | Down $ -0.21 | $117.11 | $116.84 | 5,300 |
| 12:38 PM | $117.05 | Down $ -0.02 | $117.05 | $117.00 | 2,700 |
| 12:37 PM | $117.07 | Up $0.00 | $117.07 | $116.92 | 3,300 |
| 12:36 PM | $117.07 | Up $0.08 | $117.30 | $117.06 | 3,700 |
| 12:35 PM | $116.99 | Up $0.08 | $117.10 | $116.94 | 12,500 |
| 12:34 PM | $116.91 | Up $0.03 | $116.92 | $116.81 | 5,100 |
| 12:33 PM | $116.88 | Up $0.33 | $116.88 | $116.64 | 2,800 |
| 12:32 PM | $116.55 | Up $0.02 | $116.58 | $116.43 | 2,100 |
| 12:31 PM | $116.53 | Up $0.12 | $116.54 | $116.40 | 4,200 |
| 12:30 PM | $116.41 | Down $ -0.05 | $116.43 | $116.34 | 2,400 |
| 12:29 PM | $116.46 | Down $ -0.26 | $116.80 | $116.46 | 4,400 |
| 12:28 PM | $116.72 | Up $0.02 | $116.74 | $116.68 | 600 |
| 12:27 PM | $116.70 | Down $ -0.11 | $116.78 | $116.69 | 700 |
| 12:26 PM | $116.81 | Up $0.10 | $116.81 | $116.57 | 1,600 |
| 12:25 PM | $116.71 | Up $0.06 | $116.78 | $116.70 | 600 |
| 12:24 PM | $116.65 | Up $0.12 | $116.65 | $116.58 | 3,300 |
| 12:23 PM | $116.53 | Up $0.11 | $116.61 | $116.53 | 1,300 |
| 12:22 PM | $116.42 | Down $ -0.16 | $116.60 | $116.42 | 1,400 |
| 12:21 PM | $116.58 | Up $0.20 | $116.61 | $116.50 | 3,100 |
| 12:20 PM | $116.38 | Down $ -0.49 | $116.81 | $116.35 | 4,200 |
| 12:19 PM | $116.87 | Up $0.55 | $116.94 | $116.38 | 7,600 |
| 12:18 PM | $116.32 | Up $0.06 | $116.32 | $116.20 | 1,000 |
| 12:17 PM | $116.26 | Down $ -0.24 | $116.53 | $116.26 | 4,900 |
| 12:16 PM | $116.50 | Up $0.27 | $116.51 | $116.28 | 10,100 |
| 12:15 PM | $116.23 | Up $0.09 | $116.24 | $115.92 | 3,000 |
| 12:14 PM | $116.14 | Up $0.28 | $116.14 | $115.96 | 900 |
| 12:13 PM | $115.86 | Up $0.20 | $116.15 | $115.60 | 7,000 |
| 12:12 PM | $115.66 | Down $ -0.33 | $116.01 | $115.66 | 6,700 |
| 12:11 PM | $115.99 | Down $ -0.10 | $116.13 | $115.94 | 5,500 |
| 12:10 PM | $116.09 | Down $ -0.39 | $116.32 | $116.09 | 1,100 |
| 12:09 PM | $116.48 | Down $ -0.03 | $116.48 | $116.39 | 300 |
| 12:08 PM | $116.51 | Up $0.23 | $116.51 | $116.22 | 1,400 |
| 12:07 PM | $116.28 | Up $0.16 | $116.43 | $116.28 | 5,700 |
| 12:06 PM | $116.12 | Down $ -0.11 | $116.42 | $116.12 | 7,900 |
| 12:05 PM | $116.23 | Up $0.47 | $116.50 | $115.79 | 16,300 |
| 12:04 PM | $115.76 | Down $ -0.17 | $115.86 | $115.76 | 800 |
| 12:03 PM | $115.93 | Up $0.10 | $115.93 | $115.74 | 2,000 |
| 12:02 PM | $115.83 | Down $ -0.14 | $116.08 | $115.83 | 1,300 |
| 12:01 PM | $115.97 | Up $0.10 | $115.97 | $115.87 | 1,000 |
| 12:00 PM | $115.87 | Up $0.21 | $116.15 | $115.62 | 15,600 |
| 11:59 AM | $115.66 | Down $ -0.08 | $115.72 | $115.66 | 1,700 |
| 11:58 AM | $115.74 | Down $ -0.09 | $115.86 | $115.74 | 2,200 |
| 11:57 AM | $115.83 | Down $ -0.14 | $116.00 | $115.83 | 400 |
| 11:56 AM | $115.97 | Down $ -0.13 | $116.10 | $115.97 | 800 |
| 11:55 AM | $116.10 | Up $0.27 | $116.10 | $115.90 | 1,200 |
| 11:54 AM | $115.83 | Down $ -0.13 | $116.00 | $115.83 | 1,400 |
| 11:53 AM | $115.96 | Down $ -0.11 | $116.10 | $115.82 | 2,000 |
| 11:52 AM | $116.07 | Down $ -0.14 | $116.29 | $116.07 | 2,100 |
| 11:51 AM | $116.21 | Up $0.44 | $116.21 | $115.75 | 7,900 |
| 11:50 AM | $115.77 | Down $ -0.09 | $115.89 | $115.77 | 1,200 |
| 11:49 AM | $115.86 | Down $ -0.26 | $116.09 | $115.86 | 3,100 |
| 11:48 AM | $116.12 | Up $0.12 | $116.13 | $116.11 | 1,000 |
| 11:47 AM | $116.00 | Up $0.08 | $116.00 | $115.90 | 400 |
| 11:46 AM | $115.92 | Up $0.16 | $115.92 | $115.68 | 4,900 |
| 11:45 AM | $115.76 | Down $ -0.04 | $115.84 | $115.76 | 500 |
| 11:44 AM | $115.80 | Up $0.00 | $115.93 | $115.80 | 900 |
| 11:43 AM | $115.80 | Down $ -0.07 | $115.97 | $115.80 | 800 |
| 11:42 AM | $115.87 | Down $ -0.21 | $116.12 | $115.87 | 1,700 |
| 11:41 AM | $116.08 | Down $ -0.02 | $116.18 | $116.06 | 3,000 |
| 11:40 AM | $116.10 | Up $0.01 | $116.19 | $116.08 | 2,600 |
| 11:39 AM | $116.09 | Up $0.13 | $116.18 | $116.08 | 800 |
| 11:38 AM | $115.96 | Down $ -0.25 | $116.25 | $115.95 | 2,500 |
| 11:37 AM | $116.21 | Up $0.46 | $116.21 | $115.70 | 3,700 |
| 11:36 AM | $115.75 | Down $ -0.02 | $115.84 | $115.63 | 3,000 |
| 11:35 AM | $115.77 | Down $ -0.37 | $116.12 | $115.73 | 4,200 |
| 11:34 AM | $116.14 | Down $ -0.07 | $116.20 | $116.14 | 1,000 |
| 11:33 AM | $116.21 | Down $ -0.05 | $116.28 | $116.17 | 1,000 |
| 11:32 AM | $116.26 | Up $0.31 | $116.26 | $116.00 | 6,500 |
| 11:31 AM | $115.95 | Up $0.20 | $116.07 | $115.79 | 5,600 |
| 11:30 AM | $115.76 | Up $0.27 | $115.77 | $115.48 | 4,800 |
| 11:29 AM | $115.48 | Up $0.05 | $115.50 | $115.34 | 2,500 |
| 11:28 AM | $115.43 | Down $ -0.22 | $115.55 | $115.43 | 4,000 |
| 11:27 AM | $115.65 | Down $ -0.15 | $115.80 | $115.61 | 2,200 |
| 11:26 AM | $115.80 | Up $0.00 | $115.82 | $115.74 | 1,100 |
| 11:25 AM | $115.80 | Up $0.02 | $115.80 | $115.68 | 3,500 |
| 11:24 AM | $115.78 | Up $0.04 | $115.79 | $115.70 | 1,300 |
| 11:23 AM | $115.74 | Up $0.21 | $115.83 | $115.62 | 3,200 |
| 11:22 AM | $115.53 | Down $ -0.02 | $115.64 | $115.50 | 4,700 |
| 11:21 AM | $115.55 | Down $ -0.22 | $115.79 | $115.54 | 8,100 |
| 11:20 AM | $115.77 | Down $ -0.14 | $115.92 | $115.68 | 3,800 |
| 11:19 AM | $115.91 | Down $ -0.05 | $115.93 | $115.83 | 3,500 |
| 11:18 AM | $115.96 | Up $0.13 | $116.04 | $115.75 | 6,600 |
| 11:17 AM | $115.83 | Up $0.28 | $115.94 | $115.55 | 9,400 |
| 11:16 AM | $115.55 | Up $0.03 | $115.56 | $115.43 | 2,800 |
| 11:15 AM | $115.52 | Up $0.02 | $115.59 | $115.36 | 3,900 |
| 11:14 AM | $115.50 | Down $ -0.03 | $115.53 | $115.43 | 900 |
| 11:13 AM | $115.53 | Up $0.04 | $115.65 | $115.48 | 2,300 |
| 11:12 AM | $115.49 | Up $0.11 | $115.51 | $115.31 | 2,500 |
| 11:11 AM | $115.38 | Up $0.16 | $115.39 | $115.31 | 2,100 |
| 11:10 AM | $115.22 | Down $ -0.05 | $115.28 | $115.12 | 1,700 |
| 11:09 AM | $115.27 | Down $ -0.06 | $115.41 | $115.22 | 2,000 |
| 11:08 AM | $115.33 | Up $0.03 | $115.46 | $115.27 | 3,600 |
| 11:07 AM | $115.30 | Up $0.00 | $115.55 | $115.28 | 9,000 |
| 11:06 AM | $115.30 | Up $0.20 | $115.40 | $115.14 | 4,900 |
| 11:05 AM | $115.10 | Up $0.19 | $115.10 | $114.82 | 2,200 |
| 11:04 AM | $114.91 | Up $0.02 | $114.97 | $114.87 | 1,100 |
| 11:03 AM | $114.89 | Up $0.00 | $114.89 | $114.80 | 1,300 |
| 11:02 AM | $114.89 | Down $ -0.14 | $114.99 | $114.77 | 2,300 |
| 11:01 AM | $115.03 | Up $0.02 | $115.03 | $114.87 | 700 |
| 11:00 AM | $115.01 | Up $0.27 | $115.01 | $114.72 | 3,300 |
| 10:59 AM | $114.74 | Down $ -0.16 | $114.88 | $114.64 | 3,400 |
| 10:58 AM | $114.90 | Up $0.26 | $114.90 | $114.73 | 2,900 |
| 10:57 AM | $114.64 | Up $0.06 | $114.70 | $114.44 | 8,200 |
| 10:56 AM | $114.58 | Down $ -0.21 | $114.83 | $114.50 | 5,300 |
| 10:55 AM | $114.79 | Down $ -0.20 | $114.96 | $114.64 | 6,200 |
| 10:54 AM | $114.99 | Up $0.46 | $114.99 | $114.62 | 6,500 |
| 10:53 AM | $114.53 | Up $0.06 | $114.58 | $114.52 | 3,300 |
| 10:52 AM | $114.47 | Down $ -0.28 | $114.86 | $114.47 | 1,700 |
| 10:51 AM | $114.75 | Down $ -0.27 | $115.13 | $114.75 | 3,800 |
| 10:50 AM | $115.02 | Down $ -0.07 | $115.23 | $114.96 | 5,300 |
| 10:49 AM | $115.09 | Up $0.04 | $115.12 | $114.93 | 2,800 |
| 10:48 AM | $115.05 | Up $0.05 | $115.11 | $114.85 | 5,900 |
| 10:47 AM | $115.00 | Down $ -0.08 | $115.17 | $115.00 | 1,800 |
| 10:46 AM | $115.08 | Up $0.11 | $115.19 | $114.97 | 5,100 |
| 10:45 AM | $114.97 | Down $ -0.10 | $114.97 | $114.88 | 1,100 |
| 10:44 AM | $115.07 | Up $0.17 | $115.13 | $114.78 | 5,500 |
| 10:43 AM | $114.90 | Up $0.11 | $115.04 | $114.89 | 8,900 |
| 10:42 AM | $114.79 | Up $0.04 | $114.90 | $114.70 | 9,400 |
| 10:41 AM | $114.75 | Up $0.39 | $114.77 | $114.26 | 6,500 |
| 10:40 AM | $114.36 | Up $0.38 | $114.40 | $113.92 | 5,500 |
| 10:39 AM | $113.98 | Up $0.15 | $114.01 | $113.77 | 6,100 |
| 10:38 AM | $113.83 | Down $ -0.06 | $113.97 | $113.73 | 4,300 |
| 10:37 AM | $113.89 | Up $0.18 | $113.93 | $113.64 | 3,700 |
| 10:36 AM | $113.71 | Up $0.02 | $113.75 | $113.56 | 1,900 |
| 10:35 AM | $113.69 | Up $0.09 | $113.79 | $113.51 | 4,100 |
| 10:34 AM | $113.60 | Down $ -0.15 | $113.78 | $113.51 | 6,900 |
| 10:33 AM | $113.75 | Up $0.00 | $113.91 | $113.67 | 4,400 |
| 10:32 AM | $113.75 | Down $ -0.05 | $114.09 | $113.75 | 5,400 |
| 10:31 AM | $113.80 | Up $0.06 | $113.95 | $113.58 | 4,800 |
| 10:30 AM | $113.74 | Down $ -0.18 | $114.14 | $113.63 | 9,800 |
| 10:29 AM | $113.92 | Down $ -0.14 | $114.22 | $113.91 | 7,200 |
| 10:28 AM | $114.06 | Down $ -0.26 | $114.39 | $114.06 | 6,200 |
| 10:27 AM | $114.32 | Up $0.06 | $114.42 | $114.14 | 8,100 |
| 10:26 AM | $114.26 | Down $ -0.39 | $114.56 | $114.20 | 8,400 |
| 10:25 AM | $114.65 | Up $0.03 | $114.65 | $114.54 | 3,400 |
| 10:24 AM | $114.62 | Down $ -0.22 | $114.78 | $114.56 | 15,100 |
| 10:23 AM | $114.84 | Up $0.10 | $114.96 | $114.67 | 6,200 |
| 10:22 AM | $114.74 | Down $ -0.06 | $115.00 | $114.74 | 8,100 |
| 10:21 AM | $114.80 | Down $ -0.04 | $114.88 | $114.66 | 7,300 |
| 10:20 AM | $114.84 | Down $ -0.16 | $115.08 | $114.84 | 2,200 |
| 10:19 AM | $115.00 | Up $0.06 | $115.07 | $114.83 | 5,500 |
| 10:18 AM | $114.94 | Down $ -0.28 | $115.17 | $114.92 | 3,000 |
| 10:17 AM | $115.22 | Up $0.20 | $115.24 | $114.96 | 4,700 |
| 10:16 AM | $115.02 | Down $ -0.09 | $115.06 | $114.96 | 1,100 |
| 10:15 AM | $115.11 | Up $0.12 | $115.11 | $114.98 | 3,500 |
| 10:14 AM | $114.99 | Up $0.03 | $115.03 | $114.83 | 3,700 |
| 10:13 AM | $114.96 | Down $ -0.10 | $115.16 | $114.96 | 1,900 |
| 10:12 AM | $115.06 | Up $0.07 | $115.27 | $115.01 | 14,400 |
| 10:11 AM | $114.99 | Down $ -0.18 | $115.32 | $114.99 | 5,300 |
| 10:10 AM | $115.17 | Up $0.09 | $115.25 | $115.06 | 4,800 |
| 10:09 AM | $115.08 | Down $ -0.21 | $115.14 | $115.02 | 3,800 |
| 10:08 AM | $115.29 | Up $0.21 | $115.29 | $115.13 | 4,700 |
| 10:07 AM | $115.08 | Down $ -0.10 | $115.16 | $114.99 | 2,200 |
| 10:06 AM | $115.18 | Down $ -0.25 | $115.62 | $115.18 | 4,500 |
| 10:05 AM | $115.43 | Up $0.33 | $115.43 | $115.16 | 2,800 |
| 10:04 AM | $115.10 | Up $0.16 | $115.10 | $114.80 | 5,000 |
| 10:03 AM | $114.94 | Down $ -0.06 | $115.10 | $114.85 | 8,000 |
| 10:02 AM | $115.00 | Down $ -0.27 | $115.31 | $115.00 | 3,100 |
| 10:01 AM | $115.27 | Up $0.05 | $115.50 | $115.27 | 3,800 |
| 10:00 AM | $115.22 | Down $ -0.24 | $115.40 | $114.95 | 10,100 |
| 09:59 AM | $115.46 | Up $0.32 | $115.46 | $115.12 | 2,600 |
| 09:58 AM | $115.14 | Down $ -0.41 | $115.55 | $115.02 | 9,900 |
| 09:57 AM | $115.55 | Down $ -0.24 | $115.84 | $115.55 | 1,800 |
| 09:56 AM | $115.79 | Down $ -0.08 | $115.93 | $115.65 | 4,600 |
| 09:55 AM | $115.87 | Up $0.13 | $115.99 | $115.73 | 3,000 |
| 09:54 AM | $115.74 | Up $0.00 | $115.93 | $115.74 | 3,500 |
| 09:53 AM | $115.74 | Up $0.05 | $115.79 | $115.62 | 3,800 |
| 09:52 AM | $115.69 | Down $ -0.04 | $115.84 | $115.60 | 6,200 |
| 09:51 AM | $115.73 | Down $ -0.10 | $116.00 | $115.68 | 3,800 |
| 09:50 AM | $115.83 | Up $0.19 | $115.83 | $115.59 | 4,000 |
| 09:49 AM | $115.64 | Up $0.12 | $115.78 | $115.21 | 6,400 |
| 09:48 AM | $115.52 | Up $0.28 | $115.52 | $115.27 | 8,800 |
| 09:47 AM | $115.24 | Up $0.21 | $115.36 | $114.98 | 8,400 |
| 09:46 AM | $115.03 | Down $ -0.27 | $115.26 | $114.94 | 3,100 |
| 09:45 AM | $115.30 | Up $0.17 | $115.30 | $115.00 | 6,300 |
| 09:44 AM | $115.13 | Down $ -0.10 | $115.49 | $115.06 | 9,200 |
| 09:43 AM | $115.23 | Down $ -0.17 | $115.86 | $115.23 | 7,000 |
| 09:42 AM | $115.40 | Down $ -0.38 | $115.65 | $115.36 | 3,900 |
| 09:41 AM | $115.78 | Up $0.63 | $115.78 | $115.33 | 2,100 |
| 09:40 AM | $115.15 | Down $ -0.03 | $115.41 | $115.06 | 4,200 |
| 09:39 AM | $115.18 | Up $0.16 | $115.27 | $114.99 | 3,300 |
| 09:38 AM | $115.02 | Down $ -0.22 | $115.52 | $115.02 | 5,200 |
| 09:37 AM | $115.24 | Up $0.10 | $115.25 | $114.95 | 4,300 |
| 09:36 AM | $115.14 | Up $0.35 | $115.14 | $114.65 | 7,100 |
| 09:35 AM | $114.79 | Down $ -0.50 | $115.14 | $114.60 | 11,500 |
| 09:34 AM | $115.29 | Up $0.09 | $115.62 | $115.14 | 2,600 |
| 09:33 AM | $115.20 | Down $ -0.25 | $115.48 | $114.89 | 15,300 |
| 09:32 AM | $115.45 | Down $ -0.16 | $115.88 | $115.45 | 8,400 |
| 09:31 AM | $115.61 | Down $ -0.39 | $116.42 | $115.50 | 13,100 |
| 09:30 AM | $116.00 | Down $ -0.58 | $117.00 | $116.00 | 25,000 |
| Previous close | $116.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 02/04/2025 | $144.18 | $141.24 | $145.17 | $140.98 | 1,491,600 |
| 01/04/2025 | $139.72 | $141.62 | $142.47 | $138.93 | 1,515,200 |
| 31/03/2025 | $136.90 | $133.71 | $138.09 | $133.30 | 2,295,200 |
| 28/03/2025 | $138.25 | $140.81 | $141.50 | $137.30 | 1,474,600 |
| 27/03/2025 | $146.62 | $145.60 | $148.34 | $145.15 | 928,800 |
| 26/03/2025 | $148.76 | $148.82 | $149.10 | $147.31 | 875,000 |
| 25/03/2025 | $156.83 | $155.75 | $157.50 | $155.69 | 1,013,500 |
| 24/03/2025 | $156.55 | $157.63 | $158.06 | $156.15 | 1,173,500 |
| 21/03/2025 | $149.55 | $146.38 | $149.80 | $146.17 | 4,161,500 |
| 20/03/2025 | $145.70 | $147.67 | $148.13 | $144.48 | 1,348,500 |
| 19/03/2025 | $145.51 | $145.31 | $147.68 | $144.34 | 1,788,600 |
| 18/03/2025 | $134.38 | $133.31 | $135.55 | $133.23 | 1,082,500 |
| 17/03/2025 | $138.02 | $137.91 | $139.41 | $137.23 | 1,279,600 |
| 14/03/2025 | $136.33 | $135.68 | $136.93 | $134.23 | 1,020,000 |
| 13/03/2025 | $130.72 | $131.65 | $134.06 | $128.83 | 2,000,500 |
| 12/03/2025 | $138.84 | $140.33 | $141.25 | $138.28 | 1,931,200 |
| 11/03/2025 | $133.96 | $134.70 | $136.12 | $132.19 | 1,566,200 |
| 10/03/2025 | $133.93 | $135.79 | $136.50 | $132.71 | 2,119,600 |
| 07/03/2025 | $143.85 | $144.38 | $144.39 | $137.55 | 2,919,700 |
Graphs are not available, please refer to the detailed table