Find a quote
SHOPIFY INC
170.73 Up 4.16 (2.44 %)
Delayed : 2025/02/04 16:17:31
- Previous close $166.57
- Opening $167.19
- Today High $172.62
- Today Low $167.10
- Price Bid $170.73
- Price Ask $170.73
- 52 Weeks High $172.62
- 52 Weeks Low $72.36
- Size Bid 6
- Size Ask 8
- Volume 1,595,392
Fundamentals
- P/E Ratio : 110.65
- Earnings/Share : 18.90
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 220,599.94
- Shares Out (M) : 1,292.10
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $170.73 | Up $0.01 | $170.73 | $170.73 | 323,000 |
| 03:59 PM | $170.72 | Down $ -0.12 | $170.89 | $170.71 | 32,500 |
| 03:58 PM | $170.84 | Down $ -0.08 | $171.04 | $170.84 | 15,700 |
| 03:57 PM | $170.92 | Down $ -0.09 | $170.99 | $170.92 | 11,700 |
| 03:56 PM | $171.01 | Down $ -0.01 | $171.10 | $171.01 | 10,000 |
| 03:55 PM | $171.02 | Down $ -0.10 | $171.13 | $170.93 | 12,800 |
| 03:54 PM | $171.12 | Up $0.06 | $171.12 | $171.02 | 11,300 |
| 03:53 PM | $171.06 | Up $0.28 | $171.06 | $170.77 | 10,600 |
| 03:52 PM | $170.78 | Down $ -0.09 | $170.90 | $170.75 | 12,900 |
| 03:51 PM | $170.88 | Up $0.03 | $170.89 | $170.81 | 4,900 |
| 03:50 PM | $170.84 | Down $ -0.40 | $171.21 | $170.71 | 14,500 |
| 03:49 PM | $171.24 | Up $0.01 | $171.34 | $171.22 | 11,600 |
| 03:48 PM | $171.23 | Up $0.01 | $171.29 | $171.20 | 6,800 |
| 03:47 PM | $171.22 | Up $0.01 | $171.22 | $171.16 | 2,700 |
| 03:46 PM | $171.21 | Down $ -0.05 | $171.32 | $171.18 | 4,100 |
| 03:45 PM | $171.26 | Down $ -0.11 | $171.34 | $171.23 | 5,400 |
| 03:44 PM | $171.37 | Down $ -0.12 | $171.48 | $171.34 | 2,200 |
| 03:43 PM | $171.49 | Down $ -0.02 | $171.52 | $171.44 | 4,400 |
| 03:42 PM | $171.51 | Up $0.00 | $171.54 | $171.51 | 600 |
| 03:41 PM | $171.51 | Up $0.02 | $171.56 | $171.47 | 6,700 |
| 03:40 PM | $171.49 | Up $0.11 | $171.50 | $171.38 | 4,500 |
| 03:39 PM | $171.38 | Up $0.03 | $171.42 | $171.33 | 2,000 |
| 03:38 PM | $171.35 | Down $ -0.08 | $171.43 | $171.35 | 1,500 |
| 03:37 PM | $171.43 | Down $ -0.01 | $171.44 | $171.36 | 2,700 |
| 03:36 PM | $171.44 | Up $0.05 | $171.44 | $171.33 | 2,100 |
| 03:35 PM | $171.39 | Up $0.03 | $171.41 | $171.31 | 1,500 |
| 03:34 PM | $171.36 | Up $0.08 | $171.37 | $171.30 | 1,800 |
| 03:33 PM | $171.28 | Up $0.07 | $171.28 | $171.20 | 3,100 |
| 03:32 PM | $171.21 | Down $ -0.04 | $171.30 | $171.17 | 4,200 |
| 03:31 PM | $171.25 | Up $0.10 | $171.27 | $171.15 | 1,700 |
| 03:30 PM | $171.15 | Up $0.28 | $171.15 | $170.89 | 3,100 |
| 03:29 PM | $170.87 | Down $ -0.04 | $170.91 | $170.78 | 2,900 |
| 03:28 PM | $170.92 | Down $ -0.28 | $171.14 | $170.88 | 4,900 |
| 03:27 PM | $171.20 | Up $0.11 | $171.20 | $171.05 | 1,600 |
| 03:26 PM | $171.09 | Up $0.22 | $171.09 | $170.86 | 3,300 |
| 03:25 PM | $170.87 | Down $ -0.03 | $170.96 | $170.85 | 2,500 |
| 03:24 PM | $170.90 | Up $0.09 | $170.92 | $170.86 | 2,000 |
| 03:23 PM | $170.81 | Down $ -0.04 | $170.92 | $170.81 | 3,700 |
| 03:22 PM | $170.85 | Down $ -0.05 | $170.87 | $170.85 | 1,400 |
| 03:21 PM | $170.90 | Down $ -0.02 | $170.95 | $170.87 | 1,500 |
| 03:20 PM | $170.92 | Down $ -0.05 | $170.96 | $170.89 | 3,800 |
| 03:19 PM | $170.97 | Up $0.00 | $170.97 | $170.95 | 800 |
| 03:18 PM | $170.97 | Down $ -0.01 | $171.00 | $170.94 | 3,700 |
| 03:17 PM | $170.98 | Down $ -0.07 | $171.00 | $170.98 | 600 |
| 03:16 PM | $171.05 | Up $0.02 | $171.05 | $170.98 | 3,200 |
| 03:15 PM | $171.03 | Up $0.10 | $171.03 | $170.90 | 1,200 |
| 03:14 PM | $170.93 | Up $0.03 | $170.98 | $170.86 | 4,300 |
| 03:13 PM | $170.90 | Up $0.02 | $170.94 | $170.85 | 5,500 |
| 03:12 PM | $170.88 | Up $0.10 | $170.91 | $170.78 | 3,200 |
| 03:11 PM | $170.78 | Up $0.18 | $170.78 | $170.67 | 2,800 |
| 03:10 PM | $170.60 | Up $0.11 | $170.68 | $170.50 | 5,100 |
| 03:09 PM | $170.49 | Up $0.02 | $170.49 | $170.45 | 300 |
| 03:08 PM | $170.47 | Up $0.07 | $170.47 | $170.33 | 1,000 |
| 03:07 PM | $170.40 | Up $0.08 | $170.40 | $170.34 | 500 |
| 03:06 PM | $170.32 | Down $ -0.03 | $170.32 | $170.27 | 900 |
| 03:05 PM | $170.35 | Up $0.11 | $170.35 | $170.32 | 300 |
| 03:04 PM | $170.24 | Down $ -0.03 | $170.28 | $170.21 | 600 |
| 03:03 PM | $170.27 | Up $0.13 | $170.27 | $170.17 | 1,700 |
| 03:02 PM | $170.14 | Down $ -0.13 | $170.25 | $170.05 | 2,200 |
| 03:01 PM | $170.27 | Down $ -0.06 | $170.33 | $170.27 | 1,000 |
| 03:00 PM | $170.33 | Down $ -0.11 | $170.48 | $170.33 | 400 |
| 02:59 PM | $170.44 | Down $ -0.25 | $170.73 | $170.29 | 6,800 |
| 02:58 PM | $170.69 | Down $ -0.09 | $170.71 | $170.69 | 200 |
| 02:57 PM | $170.78 | Down $ -0.11 | $170.85 | $170.78 | 1,000 |
| 02:56 PM | $170.89 | Up $0.21 | $170.89 | $170.68 | 1,400 |
| 02:55 PM | $170.68 | Down $ -0.05 | $170.68 | $170.68 | 100 |
| 02:54 PM | $170.73 | Up $0.02 | $170.77 | $170.69 | 3,600 |
| 02:53 PM | $170.71 | Up $0.00 | $170.79 | $170.71 | 1,300 |
| 02:52 PM | $170.71 | Up $0.00 | $170.71 | $170.65 | 500 |
| 02:51 PM | $170.71 | Up $0.00 | $170.71 | $170.71 | 100 |
| 02:50 PM | $170.71 | Down $ -0.01 | $170.79 | $170.71 | 400 |
| 02:49 PM | $170.72 | Down $ -0.01 | $170.86 | $170.72 | 600 |
| 02:48 PM | $170.73 | Up $0.11 | $170.73 | $170.72 | 900 |
| 02:47 PM | $170.62 | Down $ -0.08 | $170.70 | $170.62 | 1,200 |
| 02:46 PM | $170.70 | Down $ -0.15 | $170.82 | $170.70 | 1,600 |
| 02:45 PM | $170.85 | Down $ -0.18 | $171.09 | $170.85 | 6,900 |
| 02:44 PM | $171.03 | Up $0.15 | $171.06 | $170.90 | 2,600 |
| 02:43 PM | $170.88 | Down $ -0.12 | $170.98 | $170.88 | 1,100 |
| 02:42 PM | $171.00 | Up $0.21 | $171.00 | $170.81 | 2,400 |
| 02:41 PM | $170.79 | Down $ -0.19 | $170.96 | $170.79 | 2,700 |
| 02:40 PM | $170.98 | Up $0.01 | $170.99 | $170.86 | 4,800 |
| 02:39 PM | $170.97 | Down $ -0.17 | $171.01 | $170.88 | 1,000 |
| 02:38 PM | $171.14 | Down $ -0.04 | $171.21 | $171.14 | 2,100 |
| 02:37 PM | $171.18 | Up $0.03 | $171.26 | $171.15 | 2,100 |
| 02:36 PM | $171.15 | Up $0.15 | $171.20 | $171.05 | 3,700 |
| 02:35 PM | $171.00 | Down $ -0.09 | $171.13 | $171.00 | 2,400 |
| 02:34 PM | $171.09 | Down $ -0.18 | $171.21 | $171.09 | 800 |
| 02:33 PM | $171.27 | Down $ -0.40 | $171.70 | $171.20 | 3,400 |
| 02:32 PM | $171.67 | Up $0.04 | $171.69 | $171.59 | 2,300 |
| 02:31 PM | $171.63 | Down $ -0.06 | $171.70 | $171.63 | 1,500 |
| 02:30 PM | $171.69 | Up $0.12 | $171.69 | $171.61 | 2,100 |
| 02:29 PM | $171.57 | Up $0.10 | $171.57 | $171.47 | 2,600 |
| 02:28 PM | $171.47 | Up $0.00 | $171.50 | $171.47 | 900 |
| 02:27 PM | $171.47 | Down $ -0.13 | $171.52 | $171.45 | 1,000 |
| 02:26 PM | $171.60 | Down $ -0.19 | $171.74 | $171.60 | 1,900 |
| 02:25 PM | $171.79 | Up $0.03 | $171.83 | $171.70 | 1,900 |
| 02:24 PM | $171.76 | Down $ -0.03 | $171.76 | $171.76 | 200 |
| 02:23 PM | $171.79 | Up $0.04 | $171.79 | $171.69 | 300 |
| 02:22 PM | $171.75 | Up $0.03 | $171.77 | $171.64 | 2,200 |
| 02:21 PM | $171.72 | Down $ -0.06 | $171.85 | $171.72 | 1,500 |
| 02:20 PM | $171.78 | Up $0.22 | $171.79 | $171.56 | 1,600 |
| 02:19 PM | $171.56 | Down $ -0.08 | $171.56 | $171.50 | 300 |
| 02:18 PM | $171.64 | Up $0.24 | $171.64 | $171.42 | 800 |
| 02:17 PM | $171.40 | Down $ -0.04 | $171.40 | $171.27 | 1,700 |
| 02:16 PM | $171.44 | Down $ -0.04 | $171.53 | $171.40 | 2,300 |
| 02:15 PM | $171.48 | Down $ -0.18 | $171.60 | $171.48 | 1,400 |
| 02:14 PM | $171.66 | Down $ -0.29 | $171.90 | $171.66 | 2,100 |
| 02:13 PM | $171.95 | Up $0.05 | $171.95 | $171.88 | 2,600 |
| 02:12 PM | $171.90 | Up $0.03 | $171.95 | $171.87 | 1,600 |
| 02:11 PM | $171.87 | Up $0.01 | $171.87 | $171.83 | 600 |
| 02:10 PM | $171.86 | Up $0.11 | $171.89 | $171.77 | 1,400 |
| 02:09 PM | $171.75 | Up $0.34 | $171.80 | $171.47 | 4,600 |
| 02:08 PM | $171.41 | Down $ -0.19 | $171.60 | $171.40 | 3,000 |
| 02:07 PM | $171.60 | Up $0.14 | $171.66 | $171.55 | 600 |
| 02:06 PM | $171.46 | Up $0.00 | $171.51 | $171.39 | 3,500 |
| 02:05 PM | $171.46 | Up $0.20 | $171.46 | $171.33 | 1,900 |
| 02:04 PM | $171.26 | Down $ -0.01 | $171.27 | $171.13 | 1,700 |
| 02:03 PM | $171.27 | Down $ -0.14 | $171.45 | $171.27 | 700 |
| 02:02 PM | $171.41 | Down $ -0.04 | $171.41 | $171.30 | 1,600 |
| 02:01 PM | $171.45 | Up $0.10 | $171.46 | $171.45 | 500 |
| 02:00 PM | $171.35 | Down $ -0.22 | $171.50 | $171.22 | 2,000 |
| 01:59 PM | $171.57 | Down $ -0.09 | $171.84 | $171.57 | 1,600 |
| 01:58 PM | $171.66 | Down $ -0.39 | $171.96 | $171.66 | 1,200 |
| 01:57 PM | $172.05 | Up $0.24 | $172.05 | $171.84 | 1,700 |
| 01:56 PM | $171.81 | Down $ -0.08 | $171.83 | $171.72 | 1,800 |
| 01:55 PM | $171.89 | Down $ -0.01 | $171.90 | $171.79 | 2,400 |
| 01:54 PM | $171.90 | Up $0.06 | $171.90 | $171.85 | 1,300 |
| 01:53 PM | $171.84 | Down $ -0.01 | $171.88 | $171.84 | 300 |
| 01:52 PM | $171.85 | Down $ -0.13 | $172.00 | $171.85 | 1,000 |
| 01:51 PM | $171.98 | Up $0.10 | $171.98 | $171.84 | 1,400 |
| 01:50 PM | $171.88 | Up $0.02 | $171.94 | $171.88 | 1,900 |
| 01:49 PM | $171.86 | Up $0.00 | $171.86 | $171.77 | 300 |
| 01:48 PM | $171.86 | Up $0.09 | $171.86 | $171.78 | 700 |
| 01:47 PM | $171.77 | Down $ -0.03 | $171.80 | $171.77 | 300 |
| 01:46 PM | $171.80 | Down $ -0.05 | $171.91 | $171.80 | 800 |
| 01:45 PM | $171.85 | Up $0.05 | $171.86 | $171.82 | 400 |
| 01:44 PM | $171.80 | Up $0.02 | $171.83 | $171.65 | 1,200 |
| 01:43 PM | $171.78 | Down $ -0.31 | $172.13 | $171.75 | 4,500 |
| 01:42 PM | $172.09 | Up $0.07 | $172.14 | $172.02 | 2,200 |
| 01:41 PM | $172.02 | Down $ -0.17 | $172.25 | $172.02 | 1,900 |
| 01:40 PM | $172.19 | Up $0.19 | $172.19 | $172.02 | 1,500 |
| 01:39 PM | $172.00 | Down $ -0.05 | $172.08 | $171.98 | 2,300 |
| 01:38 PM | $172.05 | Up $0.20 | $172.06 | $171.86 | 3,000 |
| 01:37 PM | $171.85 | Up $0.08 | $171.85 | $171.78 | 900 |
| 01:36 PM | $171.77 | Up $0.18 | $171.77 | $171.66 | 1,300 |
| 01:35 PM | $171.59 | Up $0.16 | $171.65 | $171.50 | 2,400 |
| 01:34 PM | $171.43 | Up $0.13 | $171.45 | $171.30 | 1,300 |
| 01:33 PM | $171.30 | Down $ -0.05 | $171.40 | $171.30 | 2,800 |
| 01:32 PM | $171.35 | Up $0.12 | $171.35 | $171.29 | 800 |
| 01:31 PM | $171.23 | Up $0.01 | $171.30 | $171.21 | 2,400 |
| 01:30 PM | $171.22 | Up $0.01 | $171.29 | $171.22 | 300 |
| 01:29 PM | $171.21 | Down $ -0.08 | $171.23 | $171.15 | 900 |
| 01:28 PM | $171.29 | Up $0.07 | $171.29 | $171.24 | 1,100 |
| 01:27 PM | $171.22 | Up $0.29 | $171.22 | $171.00 | 900 |
| 01:26 PM | $170.93 | Down $ -0.11 | $170.93 | $170.93 | 100 |
| 01:25 PM | $171.04 | Down $ -0.08 | $171.05 | $171.04 | 900 |
| 01:24 PM | $171.12 | Up $0.07 | $171.12 | $171.08 | 1,300 |
| 01:23 PM | $171.05 | Up $0.05 | $171.11 | $171.02 | 1,200 |
| 01:22 PM | $171.00 | Up $0.20 | $171.00 | $170.80 | 2,300 |
| 01:21 PM | $170.80 | Up $0.00 | $170.80 | $170.78 | 1,300 |
| 01:20 PM | $170.80 | Up $0.17 | $170.80 | $170.59 | 1,900 |
| 01:19 PM | $170.63 | Up $0.02 | $170.63 | $170.58 | 300 |
| 01:18 PM | $170.61 | Down $ -0.02 | $170.61 | $170.61 | 300 |
| 01:17 PM | $170.63 | Down $ -0.03 | $170.69 | $170.63 | 400 |
| 01:16 PM | $170.66 | Up $0.12 | $170.68 | $170.59 | 500 |
| 01:15 PM | $170.54 | Down $ -0.11 | $170.67 | $170.53 | 500 |
| 01:14 PM | $170.65 | Up $0.04 | $170.65 | $170.65 | 100 |
| 01:13 PM | $170.61 | Down $ -0.11 | $170.63 | $170.60 | 400 |
| 01:12 PM | $170.72 | Up $0.14 | $170.75 | $170.59 | 2,100 |
| 01:11 PM | $170.58 | Down $ -0.10 | $170.64 | $170.58 | 400 |
| 01:10 PM | $170.68 | Up $0.07 | $170.68 | $170.68 | 200 |
| 01:09 PM | $170.61 | Down $ -0.11 | $170.71 | $170.59 | 1,200 |
| 01:08 PM | $170.72 | Up $0.02 | $170.72 | $170.68 | 300 |
| 01:07 PM | $170.70 | Down $ -0.06 | $170.77 | $170.60 | 2,000 |
| 01:06 PM | $170.76 | Down $ -0.01 | $170.76 | $170.72 | 500 |
| 01:05 PM | $170.77 | Down $ -0.20 | $170.94 | $170.74 | 1,400 |
| 01:04 PM | $170.97 | Up $0.06 | $171.00 | $170.84 | 3,400 |
| 01:03 PM | $170.91 | Up $0.13 | $170.91 | $170.74 | 1,900 |
| 01:02 PM | $170.78 | Up $0.09 | $170.78 | $170.65 | 900 |
| 01:01 PM | $170.69 | Down $ -0.01 | $170.69 | $170.69 | 400 |
| 01:00 PM | $170.70 | Down $ -0.03 | $170.73 | $170.70 | 600 |
| 12:59 PM | $170.73 | Up $0.10 | $170.73 | $170.66 | 300 |
| 12:58 PM | $170.63 | Up $0.02 | $170.66 | $170.60 | 1,000 |
| 12:57 PM | $170.61 | Up $0.06 | $170.61 | $170.50 | 700 |
| 12:56 PM | $170.55 | Up $0.01 | $170.55 | $170.51 | 400 |
| 12:55 PM | $170.54 | Up $0.22 | $170.54 | $170.43 | 500 |
| 12:54 PM | $170.32 | Down $ -0.11 | $170.51 | $170.32 | 1,000 |
| 12:53 PM | $170.43 | Up $0.00 | $170.57 | $170.34 | 1,700 |
| 12:51 PM | $170.43 | Up $0.00 | $170.43 | $170.29 | 1,000 |
| 12:51 PM | $170.43 | Up $0.00 | $170.43 | $170.29 | 0 |
| 12:50 PM | $170.43 | Down $ -0.07 | $170.43 | $170.32 | 1,000 |
| 12:49 PM | $170.50 | Up $0.19 | $170.50 | $170.32 | 500 |
| 12:48 PM | $170.31 | Down $ -0.02 | $170.31 | $170.26 | 700 |
| 12:47 PM | $170.33 | Up $0.21 | $170.33 | $170.17 | 1,300 |
| 12:46 PM | $170.12 | Up $0.09 | $170.16 | $170.00 | 3,800 |
| 12:45 PM | $170.03 | Down $ -0.11 | $170.22 | $170.03 | 1,000 |
| 12:44 PM | $170.14 | Down $ -0.02 | $170.33 | $170.14 | 2,900 |
| 12:43 PM | $170.16 | Up $0.18 | $170.16 | $170.05 | 900 |
| 12:42 PM | $169.98 | Up $0.03 | $169.98 | $169.78 | 1,900 |
| 12:41 PM | $169.95 | Down $ -0.04 | $170.00 | $169.95 | 200 |
| 12:40 PM | $169.99 | Down $ -0.05 | $170.20 | $169.99 | 1,600 |
| 12:39 PM | $170.04 | Down $ -0.26 | $170.10 | $170.04 | 700 |
| 12:38 PM | $170.30 | Up $0.04 | $170.30 | $170.25 | 500 |
| 12:37 PM | $170.26 | Down $ -0.02 | $170.26 | $170.19 | 800 |
| 12:36 PM | $170.28 | Up $0.18 | $170.28 | $170.24 | 300 |
| 12:35 PM | $170.10 | Up $0.50 | $170.10 | $169.59 | 3,200 |
| 12:34 PM | $169.60 | Down $ -0.44 | $170.03 | $169.60 | 5,500 |
| 12:33 PM | $170.04 | Down $ -0.50 | $170.56 | $170.04 | 5,900 |
| 12:32 PM | $170.54 | Down $ -0.26 | $170.67 | $170.54 | 1,900 |
| 12:31 PM | $170.80 | Up $0.04 | $170.83 | $170.67 | 700 |
| 12:30 PM | $170.76 | Up $0.03 | $170.76 | $170.55 | 1,700 |
| 12:29 PM | $170.73 | Up $0.00 | $170.74 | $170.61 | 3,500 |
| 12:28 PM | $170.73 | Down $ -0.09 | $170.80 | $170.70 | 2,400 |
| 12:27 PM | $170.82 | Up $0.12 | $170.82 | $170.67 | 800 |
| 12:26 PM | $170.70 | Up $0.07 | $170.74 | $170.60 | 2,200 |
| 12:25 PM | $170.63 | Down $ -0.07 | $170.69 | $170.63 | 500 |
| 12:24 PM | $170.70 | Up $0.06 | $170.71 | $170.65 | 700 |
| 12:23 PM | $170.64 | Down $ -0.09 | $170.68 | $170.60 | 400 |
| 12:22 PM | $170.73 | Up $0.14 | $170.73 | $170.57 | 1,200 |
| 12:21 PM | $170.59 | Up $0.01 | $170.59 | $170.37 | 3,800 |
| 12:20 PM | $170.58 | Down $ -0.01 | $170.63 | $170.57 | 900 |
| 12:19 PM | $170.59 | Up $0.01 | $170.60 | $170.37 | 9,000 |
| 12:18 PM | $170.58 | Up $0.03 | $170.63 | $170.58 | 800 |
| 12:17 PM | $170.55 | Down $ -0.06 | $170.63 | $170.42 | 3,500 |
| 12:16 PM | $170.61 | Down $ -0.20 | $170.75 | $170.43 | 4,900 |
| 12:15 PM | $170.81 | Up $0.22 | $170.82 | $170.60 | 1,500 |
| 12:14 PM | $170.59 | Up $0.00 | $170.60 | $170.54 | 600 |
| 12:13 PM | $170.59 | Up $0.04 | $170.59 | $170.51 | 2,000 |
| 12:12 PM | $170.55 | Up $0.09 | $170.62 | $170.51 | 1,200 |
| 12:11 PM | $170.46 | Down $ -0.20 | $170.56 | $170.41 | 2,400 |
| 12:10 PM | $170.66 | Up $0.24 | $170.66 | $170.48 | 700 |
| 12:09 PM | $170.42 | Up $0.00 | $170.48 | $170.26 | 1,800 |
| 12:08 PM | $170.42 | Up $0.26 | $170.45 | $170.10 | 3,200 |
| 12:07 PM | $170.16 | Down $ -0.23 | $170.40 | $170.16 | 1,000 |
| 12:06 PM | $170.39 | Up $0.19 | $170.41 | $170.10 | 2,700 |
| 12:05 PM | $170.20 | Down $ -0.30 | $170.43 | $170.20 | 1,200 |
| 12:04 PM | $170.50 | Down $ -0.01 | $170.54 | $170.49 | 800 |
| 12:03 PM | $170.51 | Down $ -0.03 | $170.58 | $170.51 | 1,300 |
| 12:02 PM | $170.54 | Up $0.10 | $170.54 | $170.47 | 3,300 |
| 12:01 PM | $170.44 | Down $ -0.13 | $170.66 | $170.42 | 3,600 |
| 12:00 PM | $170.57 | Down $ -0.05 | $170.67 | $170.49 | 5,200 |
| 11:59 AM | $170.62 | Down $ -0.01 | $170.62 | $170.54 | 1,400 |
| 11:58 AM | $170.63 | Down $ -0.09 | $170.68 | $170.59 | 3,200 |
| 11:57 AM | $170.72 | Up $0.21 | $170.72 | $170.52 | 1,700 |
| 11:56 AM | $170.51 | Up $0.19 | $170.53 | $170.38 | 2,100 |
| 11:55 AM | $170.32 | Down $ -0.26 | $170.51 | $170.32 | 900 |
| 11:54 AM | $170.58 | Up $0.08 | $170.58 | $170.58 | 100 |
| 11:53 AM | $170.50 | Down $ -0.09 | $170.54 | $170.46 | 1,300 |
| 11:52 AM | $170.59 | Down $ -0.05 | $170.81 | $170.59 | 1,400 |
| 11:51 AM | $170.64 | Down $ -0.14 | $170.80 | $170.64 | 1,600 |
| 11:50 AM | $170.78 | Down $ -0.03 | $170.78 | $170.60 | 2,500 |
| 11:49 AM | $170.81 | Up $0.04 | $170.84 | $170.70 | 2,400 |
| 11:48 AM | $170.77 | Up $0.15 | $170.85 | $170.77 | 1,500 |
| 11:47 AM | $170.62 | Down $ -0.05 | $170.66 | $170.52 | 3,300 |
| 11:46 AM | $170.67 | Down $ -0.06 | $170.75 | $170.61 | 2,500 |
| 11:45 AM | $170.73 | Up $0.09 | $170.73 | $170.58 | 1,600 |
| 11:44 AM | $170.64 | Down $ -0.01 | $170.72 | $170.62 | 3,100 |
| 11:43 AM | $170.65 | Down $ -0.04 | $170.76 | $170.60 | 1,300 |
| 11:42 AM | $170.69 | Down $ -0.14 | $170.73 | $170.54 | 3,100 |
| 11:41 AM | $170.83 | Down $ -0.07 | $170.87 | $170.72 | 1,700 |
| 11:40 AM | $170.90 | Up $0.00 | $170.93 | $170.88 | 1,600 |
| 11:39 AM | $170.90 | Up $0.19 | $170.91 | $170.75 | 1,700 |
| 11:38 AM | $170.71 | Down $ -0.13 | $170.90 | $170.71 | 2,000 |
| 11:37 AM | $170.84 | Up $0.02 | $170.90 | $170.81 | 600 |
| 11:36 AM | $170.82 | Up $0.03 | $170.92 | $170.81 | 1,600 |
| 11:35 AM | $170.79 | Up $0.19 | $170.84 | $170.55 | 2,400 |
| 11:34 AM | $170.60 | Down $ -0.01 | $170.64 | $170.60 | 500 |
| 11:33 AM | $170.61 | Down $ -0.23 | $170.81 | $170.61 | 1,100 |
| 11:32 AM | $170.84 | Down $ -0.08 | $170.98 | $170.84 | 1,300 |
| 11:31 AM | $170.92 | Up $0.07 | $170.92 | $170.76 | 700 |
| 11:30 AM | $170.85 | Down $ -0.36 | $171.18 | $170.85 | 2,600 |
| 11:29 AM | $171.21 | Up $0.31 | $171.25 | $170.83 | 2,700 |
| 11:28 AM | $170.90 | Up $0.19 | $171.05 | $170.73 | 3,500 |
| 11:27 AM | $170.71 | Up $0.11 | $170.71 | $170.67 | 1,600 |
| 11:26 AM | $170.60 | Up $0.07 | $170.61 | $170.47 | 900 |
| 11:25 AM | $170.53 | Down $ -0.06 | $170.59 | $170.45 | 4,400 |
| 11:24 AM | $170.59 | Up $0.10 | $170.61 | $170.47 | 3,000 |
| 11:23 AM | $170.49 | Down $ -0.47 | $170.90 | $170.41 | 11,000 |
| 11:22 AM | $170.96 | Down $ -0.28 | $171.28 | $170.95 | 5,300 |
| 11:21 AM | $171.24 | Up $0.13 | $171.24 | $171.12 | 400 |
| 11:20 AM | $171.11 | Up $0.01 | $171.11 | $170.98 | 2,600 |
| 11:19 AM | $171.10 | Up $0.04 | $171.11 | $171.01 | 1,500 |
| 11:18 AM | $171.06 | Down $ -0.04 | $171.15 | $171.03 | 2,500 |
| 11:17 AM | $171.10 | Up $0.04 | $171.13 | $170.98 | 5,300 |
| 11:16 AM | $171.06 | Down $ -0.13 | $171.18 | $171.01 | 4,500 |
| 11:15 AM | $171.19 | Down $ -0.04 | $171.32 | $171.15 | 2,700 |
| 11:14 AM | $171.23 | Up $0.12 | $171.32 | $171.11 | 2,100 |
| 11:13 AM | $171.11 | Up $0.02 | $171.24 | $171.11 | 2,300 |
| 11:12 AM | $171.10 | Down $ -0.09 | $171.22 | $171.09 | 1,600 |
| 11:11 AM | $171.18 | Up $0.12 | $171.22 | $171.07 | 1,200 |
| 11:10 AM | $171.06 | Down $ -0.10 | $171.17 | $171.06 | 300 |
| 11:09 AM | $171.16 | Up $0.03 | $171.16 | $171.03 | 1,100 |
| 11:08 AM | $171.13 | Down $ -0.17 | $171.20 | $171.00 | 3,300 |
| 11:07 AM | $171.30 | Down $ -0.08 | $171.43 | $171.25 | 2,800 |
| 11:06 AM | $171.38 | Up $0.10 | $171.47 | $171.17 | 2,700 |
| 11:05 AM | $171.28 | Down $ -0.17 | $171.35 | $171.26 | 600 |
| 11:04 AM | $171.45 | Up $0.11 | $171.45 | $171.41 | 800 |
| 11:03 AM | $171.34 | Down $ -0.11 | $171.58 | $171.31 | 2,600 |
| 11:02 AM | $171.45 | Down $ -0.19 | $171.57 | $171.39 | 2,200 |
| 11:01 AM | $171.64 | Up $0.08 | $171.89 | $171.55 | 2,600 |
| 11:00 AM | $171.56 | Down $ -0.27 | $171.92 | $171.56 | 4,600 |
| 10:59 AM | $171.83 | Down $ -0.01 | $171.86 | $171.57 | 2,300 |
| 10:58 AM | $171.84 | Down $ -0.78 | $172.58 | $171.75 | 3,400 |
| 10:57 AM | $172.62 | Up $0.07 | $172.62 | $172.45 | 3,400 |
| 10:56 AM | $172.55 | Up $0.24 | $172.56 | $172.22 | 5,300 |
| 10:55 AM | $172.31 | Up $0.03 | $172.43 | $172.29 | 5,400 |
| 10:54 AM | $172.28 | Up $0.42 | $172.28 | $171.93 | 2,300 |
| 10:53 AM | $171.86 | Down $ -0.06 | $172.00 | $171.76 | 3,500 |
| 10:52 AM | $171.92 | Up $0.18 | $171.92 | $171.73 | 4,300 |
| 10:51 AM | $171.74 | Up $0.18 | $171.74 | $171.50 | 3,200 |
| 10:50 AM | $171.56 | Down $ -0.29 | $171.85 | $171.40 | 8,300 |
| 10:49 AM | $171.85 | Down $ -0.10 | $171.92 | $171.69 | 4,000 |
| 10:48 AM | $171.95 | Up $0.07 | $171.95 | $171.62 | 3,700 |
| 10:47 AM | $171.88 | Up $0.28 | $171.88 | $171.44 | 7,300 |
| 10:46 AM | $171.60 | Down $ -0.83 | $172.13 | $171.47 | 11,600 |
| 10:45 AM | $172.43 | Up $0.32 | $172.44 | $172.15 | 8,000 |
| 10:44 AM | $172.11 | Up $0.20 | $172.15 | $171.89 | 5,900 |
| 10:43 AM | $171.92 | Down $ -0.03 | $172.05 | $171.91 | 5,300 |
| 10:42 AM | $171.95 | Up $0.25 | $172.18 | $171.74 | 11,300 |
| 10:41 AM | $171.70 | Down $ -0.32 | $171.99 | $171.56 | 9,100 |
| 10:40 AM | $172.02 | Up $0.53 | $172.08 | $171.48 | 17,000 |
| 10:39 AM | $171.49 | Down $ -0.18 | $171.73 | $171.48 | 6,100 |
| 10:38 AM | $171.67 | Down $ -0.30 | $171.97 | $171.61 | 3,900 |
| 10:37 AM | $171.97 | Up $0.13 | $171.97 | $171.80 | 6,200 |
| 10:36 AM | $171.84 | Up $0.24 | $171.84 | $171.46 | 5,000 |
| 10:35 AM | $171.60 | Down $ -0.08 | $171.60 | $171.38 | 3,300 |
| 10:34 AM | $171.68 | Down $ -0.02 | $171.76 | $171.46 | 5,300 |
| 10:33 AM | $171.70 | Up $0.25 | $171.70 | $171.34 | 4,600 |
| 10:32 AM | $171.45 | Down $ -0.04 | $171.59 | $171.28 | 9,200 |
| 10:31 AM | $171.49 | Up $0.40 | $171.50 | $171.04 | 3,900 |
| 10:30 AM | $171.09 | Down $ -0.14 | $171.22 | $170.98 | 6,100 |
| 10:29 AM | $171.23 | Down $ -0.08 | $171.42 | $171.09 | 4,400 |
| 10:28 AM | $171.31 | Up $0.25 | $171.34 | $170.96 | 7,800 |
| 10:27 AM | $171.06 | Up $0.16 | $171.19 | $170.91 | 4,400 |
| 10:26 AM | $170.90 | Up $0.03 | $170.91 | $170.75 | 2,400 |
| 10:25 AM | $170.87 | Down $ -0.13 | $171.03 | $170.80 | 6,900 |
| 10:24 AM | $171.00 | Up $0.16 | $171.00 | $170.59 | 4,300 |
| 10:23 AM | $170.84 | Up $0.34 | $170.84 | $170.46 | 2,200 |
| 10:22 AM | $170.50 | Down $ -0.35 | $170.92 | $170.50 | 3,100 |
| 10:21 AM | $170.85 | Up $0.25 | $170.85 | $170.50 | 2,900 |
| 10:20 AM | $170.60 | Up $0.10 | $170.68 | $170.49 | 8,900 |
| 10:19 AM | $170.50 | Up $0.45 | $170.59 | $170.02 | 7,000 |
| 10:18 AM | $170.05 | Up $0.17 | $170.16 | $169.80 | 3,100 |
| 10:17 AM | $169.88 | Up $0.36 | $169.92 | $169.64 | 1,500 |
| 10:16 AM | $169.52 | Down $ -0.40 | $170.05 | $169.47 | 4,000 |
| 10:15 AM | $169.92 | Up $0.35 | $169.92 | $169.70 | 1,200 |
| 10:14 AM | $169.57 | Down $ -0.07 | $169.75 | $169.57 | 1,500 |
| 10:13 AM | $169.64 | Down $ -0.26 | $169.92 | $169.60 | 2,100 |
| 10:12 AM | $169.90 | Down $ -0.19 | $170.16 | $169.81 | 4,900 |
| 10:11 AM | $170.09 | Up $0.09 | $170.30 | $169.87 | 5,800 |
| 10:10 AM | $170.00 | Up $0.38 | $170.00 | $169.74 | 2,000 |
| 10:09 AM | $169.62 | Up $0.31 | $169.62 | $169.33 | 2,800 |
| 10:08 AM | $169.31 | Down $ -0.19 | $169.53 | $169.25 | 4,100 |
| 10:07 AM | $169.50 | Up $0.29 | $169.50 | $169.17 | 4,700 |
| 10:06 AM | $169.21 | Up $0.12 | $169.32 | $169.00 | 1,900 |
| 10:05 AM | $169.09 | Up $0.23 | $169.31 | $168.97 | 5,900 |
| 10:04 AM | $168.86 | Up $0.14 | $169.02 | $168.85 | 1,600 |
| 10:03 AM | $168.72 | Down $ -0.69 | $169.47 | $168.72 | 8,300 |
| 10:02 AM | $169.41 | Down $ -0.35 | $169.71 | $169.21 | 10,700 |
| 10:01 AM | $169.76 | Down $ -0.21 | $170.09 | $169.63 | 10,500 |
| 10:00 AM | $169.97 | Up $0.53 | $170.20 | $169.58 | 19,600 |
| 09:59 AM | $169.45 | Down $ -0.08 | $169.57 | $169.40 | 6,200 |
| 09:58 AM | $169.52 | Down $ -0.22 | $169.72 | $169.47 | 5,600 |
| 09:57 AM | $169.74 | Up $0.16 | $169.79 | $169.54 | 5,000 |
| 09:56 AM | $169.58 | Down $ -0.17 | $169.65 | $169.45 | 3,600 |
| 09:55 AM | $169.75 | Up $0.41 | $169.78 | $169.35 | 10,100 |
| 09:54 AM | $169.34 | Up $0.00 | $169.34 | $169.24 | 3,700 |
| 09:53 AM | $169.34 | Up $0.16 | $169.35 | $169.15 | 5,400 |
| 09:52 AM | $169.18 | Up $0.18 | $169.23 | $168.86 | 4,800 |
| 09:51 AM | $169.00 | Down $ -0.59 | $169.43 | $169.00 | 2,000 |
| 09:50 AM | $169.59 | Up $0.07 | $169.94 | $169.59 | 5,200 |
| 09:49 AM | $169.52 | Up $0.69 | $169.52 | $168.85 | 2,300 |
| 09:48 AM | $168.83 | Up $0.01 | $169.23 | $168.75 | 8,300 |
| 09:47 AM | $168.82 | Down $ -0.32 | $169.15 | $168.82 | 2,300 |
| 09:46 AM | $169.14 | Down $ -0.26 | $169.50 | $169.00 | 3,700 |
| 09:45 AM | $169.40 | Down $ -0.86 | $170.23 | $169.40 | 7,400 |
| 09:44 AM | $170.26 | Up $0.01 | $170.42 | $170.15 | 4,200 |
| 09:43 AM | $170.25 | Up $0.09 | $170.28 | $169.96 | 8,900 |
| 09:42 AM | $170.16 | Up $0.16 | $170.16 | $169.85 | 10,500 |
| 09:41 AM | $170.00 | Up $0.64 | $170.01 | $169.49 | 11,200 |
| 09:40 AM | $169.36 | Up $0.02 | $169.36 | $168.92 | 9,400 |
| 09:39 AM | $169.34 | Down $ -0.16 | $169.54 | $169.26 | 8,000 |
| 09:38 AM | $169.50 | Up $0.27 | $169.50 | $169.21 | 1,800 |
| 09:37 AM | $169.23 | Up $0.43 | $169.24 | $168.67 | 6,200 |
| 09:36 AM | $168.80 | Up $0.47 | $168.80 | $168.00 | 10,400 |
| 09:35 AM | $168.33 | Down $ -0.50 | $168.69 | $168.27 | 8,100 |
| 09:34 AM | $168.83 | Up $0.32 | $168.96 | $168.47 | 4,700 |
| 09:33 AM | $168.51 | Up $0.34 | $168.60 | $168.41 | 2,100 |
| 09:32 AM | $168.17 | Down $ -0.16 | $168.59 | $168.00 | 3,900 |
| 09:31 AM | $168.33 | Up $0.73 | $168.73 | $167.61 | 13,600 |
| 09:30 AM | $167.61 | Up $1.04 | $168.07 | $167.10 | 35,600 |
| Previous close | $166.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/02/2025 | $170.73 | $170.65 | $172.25 | $169.59 | 896,700 |
| 03/02/2025 | $166.57 | $167.44 | $168.69 | $166.22 | 1,794,000 |
| 31/01/2025 | $169.61 | $174.77 | $174.77 | $169.14 | 1,822,600 |
| 30/01/2025 | $172.56 | $171.23 | $172.96 | $170.55 | 1,293,300 |
| 29/01/2025 | $168.46 | $166.99 | $168.58 | $165.74 | 1,008,800 |
| 28/01/2025 | $169.20 | $166.87 | $169.68 | $166.70 | 1,267,400 |
| 27/01/2025 | $154.35 | $154.59 | $155.32 | $152.60 | 656,200 |
| 24/01/2025 | $154.47 | $155.20 | $156.26 | $154.02 | 1,052,200 |
| 23/01/2025 | $152.66 | $151.42 | $152.97 | $151.36 | 873,800 |
| 22/01/2025 | $153.03 | $153.67 | $154.04 | $151.90 | 927,500 |
| 21/01/2025 | $152.43 | $152.08 | $153.09 | $151.40 | 1,123,000 |
| 20/01/2025 | $149.52 | $149.47 | $149.76 | $148.48 | 291,800 |
| 17/01/2025 | $149.55 | $151.37 | $151.68 | $149.05 | 2,255,700 |
| 16/01/2025 | $149.01 | $150.78 | $151.31 | $148.47 | 832,000 |
| 15/01/2025 | $149.42 | $147.90 | $150.18 | $147.50 | 933,000 |
| 14/01/2025 | $145.82 | $145.58 | $147.56 | $144.80 | 1,472,700 |
| 13/01/2025 | $146.47 | $143.10 | $146.60 | $142.77 | 1,284,100 |
| 10/01/2025 | $149.72 | $147.06 | $149.99 | $147.00 | 1,516,000 |
| 09/01/2025 | $155.45 | $154.43 | $156.10 | $154.24 | 222,200 |
| 08/01/2025 | $154.88 | $152.93 | $154.98 | $151.60 | 1,495,100 |
| 07/01/2025 | $153.36 | $154.84 | $155.60 | $152.38 | 1,382,600 |
| 06/01/2025 | $163.67 | $161.89 | $163.84 | $161.85 | 1,063,500 |
| 03/01/2025 | $157.87 | $156.42 | $157.99 | $155.70 | 1,003,700 |
| 02/01/2025 | $154.91 | $155.26 | $155.32 | $152.22 | 828,200 |
| 31/12/2024 | $152.99 | $154.46 | $154.48 | $151.69 | 773,100 |
| 30/12/2024 | $153.20 | $153.29 | $153.90 | $152.77 | 874,600 |
| 27/12/2024 | $156.03 | $154.49 | $156.70 | $154.35 | 1,083,000 |
| 24/12/2024 | $159.50 | $157.89 | $159.50 | $157.77 | 194,200 |
| 23/12/2024 | $157.05 | $158.31 | $158.33 | $156.12 | 1,447,200 |
| 20/12/2024 | $156.72 | $157.03 | $157.85 | $155.08 | 2,302,500 |
Graphs are not available, please refer to the detailed table