Find a quote
SHOPIFY INC
82.93 Up 0.73 (0.88 %)
Delayed : 2024/07/26 16:15:09
- Previous close $82.20
- Opening $84.60
- Price Bid $82.50
- Price Ask $82.50
- Size Bid 1
- Size Ask 10
- Today High $84.93
- Today Low $82.73
- 52 Weeks High $123.20
- 52 Weeks Low $63.16
- Volume 1,374,980
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 10.39
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 105,773.71
- Shares Out (M) : 1,288.41
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $82.93 | Up $0.00 | $82.93 | $82.93 | 170,100 |
| 03:59 PM | $82.93 | Up $0.08 | $82.94 | $82.82 | 34,600 |
| 03:58 PM | $82.85 | Up $0.00 | $82.88 | $82.82 | 15,900 |
| 03:57 PM | $82.85 | Up $0.06 | $82.85 | $82.79 | 6,300 |
| 03:56 PM | $82.79 | Down $ -0.01 | $82.88 | $82.79 | 19,000 |
| 03:55 PM | $82.80 | Up $0.01 | $82.84 | $82.73 | 18,700 |
| 03:54 PM | $82.79 | Down $ -0.12 | $82.94 | $82.79 | 11,500 |
| 03:53 PM | $82.91 | Down $ -0.03 | $83.00 | $82.89 | 12,600 |
| 03:52 PM | $82.94 | Up $0.02 | $83.01 | $82.89 | 15,200 |
| 03:51 PM | $82.92 | Down $ -0.15 | $83.07 | $82.90 | 12,200 |
| 03:50 PM | $83.07 | Up $0.02 | $83.17 | $83.03 | 12,700 |
| 03:49 PM | $83.05 | Up $0.03 | $83.09 | $83.01 | 7,800 |
| 03:48 PM | $83.02 | Down $ -0.03 | $83.07 | $83.02 | 4,200 |
| 03:47 PM | $83.05 | Down $ -0.03 | $83.10 | $83.05 | 3,900 |
| 03:46 PM | $83.08 | Down $ -0.03 | $83.13 | $83.06 | 3,400 |
| 03:45 PM | $83.11 | Up $0.01 | $83.12 | $83.07 | 2,200 |
| 03:44 PM | $83.10 | Up $0.11 | $83.10 | $82.98 | 5,700 |
| 03:43 PM | $82.99 | Up $0.05 | $82.99 | $82.91 | 2,900 |
| 03:42 PM | $82.94 | Down $ -0.10 | $83.04 | $82.93 | 2,900 |
| 03:41 PM | $83.04 | Up $0.00 | $83.05 | $83.01 | 2,800 |
| 03:40 PM | $83.04 | Up $0.07 | $83.04 | $82.97 | 5,100 |
| 03:39 PM | $82.97 | Up $0.00 | $82.98 | $82.93 | 2,300 |
| 03:38 PM | $82.97 | Down $ -0.08 | $83.08 | $82.96 | 4,200 |
| 03:37 PM | $83.05 | Up $0.14 | $83.05 | $82.89 | 6,300 |
| 03:36 PM | $82.91 | Up $0.10 | $82.91 | $82.76 | 4,400 |
| 03:35 PM | $82.81 | Down $ -0.02 | $82.85 | $82.78 | 10,800 |
| 03:34 PM | $82.83 | Down $ -0.12 | $82.96 | $82.82 | 5,700 |
| 03:33 PM | $82.95 | Down $ -0.04 | $82.99 | $82.95 | 600 |
| 03:32 PM | $82.99 | Down $ -0.01 | $82.99 | $82.95 | 4,300 |
| 03:31 PM | $83.00 | Down $ -0.03 | $83.05 | $82.99 | 6,000 |
| 03:30 PM | $83.03 | Down $ -0.14 | $83.17 | $83.03 | 6,100 |
| 03:29 PM | $83.17 | Up $0.00 | $83.17 | $83.14 | 2,900 |
| 03:28 PM | $83.17 | Down $ -0.03 | $83.22 | $83.15 | 1,700 |
| 03:27 PM | $83.20 | Down $ -0.06 | $83.27 | $83.15 | 4,300 |
| 03:26 PM | $83.26 | Up $0.10 | $83.28 | $83.17 | 3,600 |
| 03:25 PM | $83.16 | Up $0.04 | $83.16 | $83.10 | 3,500 |
| 03:24 PM | $83.12 | Down $ -0.02 | $83.15 | $83.07 | 7,700 |
| 03:23 PM | $83.14 | Up $0.00 | $83.16 | $83.14 | 600 |
| 03:22 PM | $83.14 | Up $0.05 | $83.15 | $83.08 | 4,100 |
| 03:21 PM | $83.09 | Up $0.08 | $83.09 | $82.99 | 1,300 |
| 03:20 PM | $83.01 | Up $0.08 | $83.01 | $82.91 | 2,200 |
| 03:19 PM | $82.93 | Up $0.03 | $82.93 | $82.90 | 700 |
| 03:18 PM | $82.90 | Down $ -0.02 | $82.92 | $82.87 | 2,400 |
| 03:17 PM | $82.92 | Down $ -0.02 | $82.95 | $82.92 | 1,200 |
| 03:16 PM | $82.94 | Up $0.02 | $82.98 | $82.91 | 1,100 |
| 03:15 PM | $82.92 | Down $ -0.04 | $82.93 | $82.87 | 3,600 |
| 03:14 PM | $82.96 | Down $ -0.03 | $83.04 | $82.96 | 2,100 |
| 03:13 PM | $82.99 | Down $ -0.01 | $82.99 | $82.94 | 4,200 |
| 03:12 PM | $83.00 | Down $ -0.03 | $83.05 | $83.00 | 4,500 |
| 03:11 PM | $83.03 | Down $ -0.02 | $83.10 | $83.02 | 5,100 |
| 03:10 PM | $83.05 | Up $0.01 | $83.08 | $83.01 | 3,300 |
| 03:09 PM | $83.04 | Up $0.02 | $83.09 | $83.04 | 3,700 |
| 03:08 PM | $83.02 | Up $0.06 | $83.02 | $82.93 | 6,400 |
| 03:07 PM | $82.96 | Up $0.13 | $82.96 | $82.83 | 2,000 |
| 03:06 PM | $82.83 | Up $0.00 | $82.86 | $82.80 | 3,600 |
| 03:05 PM | $82.83 | Down $ -0.14 | $82.96 | $82.81 | 9,800 |
| 03:04 PM | $82.97 | Up $0.02 | $82.98 | $82.94 | 1,400 |
| 03:03 PM | $82.95 | Down $ -0.09 | $83.02 | $82.92 | 6,600 |
| 03:02 PM | $83.04 | Down $ -0.08 | $83.10 | $83.03 | 1,700 |
| 03:01 PM | $83.12 | Down $ -0.10 | $83.22 | $83.08 | 4,900 |
| 03:00 PM | $83.22 | Down $ -0.11 | $83.32 | $83.22 | 7,500 |
| 02:59 PM | $83.33 | Down $ -0.04 | $83.40 | $83.33 | 2,000 |
| 02:58 PM | $83.37 | Down $ -0.09 | $83.44 | $83.37 | 1,300 |
| 02:57 PM | $83.46 | Up $0.02 | $83.47 | $83.45 | 1,500 |
| 02:56 PM | $83.44 | Up $0.04 | $83.49 | $83.41 | 700 |
| 02:55 PM | $83.40 | Down $ -0.01 | $83.41 | $83.39 | 4,600 |
| 02:54 PM | $83.41 | Down $ -0.01 | $83.44 | $83.41 | 1,700 |
| 02:53 PM | $83.42 | Down $ -0.12 | $83.53 | $83.42 | 700 |
| 02:52 PM | $83.54 | Down $ -0.06 | $83.59 | $83.54 | 1,200 |
| 02:51 PM | $83.60 | Up $0.05 | $83.60 | $83.58 | 300 |
| 02:50 PM | $83.55 | Down $ -0.01 | $83.56 | $83.54 | 600 |
| 02:49 PM | $83.56 | Up $0.05 | $83.56 | $83.49 | 500 |
| 02:48 PM | $83.51 | Up $0.05 | $83.51 | $83.47 | 2,200 |
| 02:47 PM | $83.46 | Down $ -0.01 | $83.47 | $83.43 | 600 |
| 02:46 PM | $83.47 | Down $ -0.02 | $83.53 | $83.45 | 1,500 |
| 02:45 PM | $83.49 | Down $ -0.02 | $83.49 | $83.45 | 1,100 |
| 02:44 PM | $83.51 | Up $0.03 | $83.51 | $83.51 | 100 |
| 02:43 PM | $83.48 | Up $0.07 | $83.48 | $83.41 | 500 |
| 02:42 PM | $83.41 | Down $ -0.01 | $83.45 | $83.35 | 1,100 |
| 02:41 PM | $83.42 | Down $ -0.11 | $83.53 | $83.39 | 4,000 |
| 02:40 PM | $83.53 | Up $0.00 | $83.60 | $83.53 | 900 |
| 02:39 PM | $83.53 | Up $0.04 | $83.53 | $83.53 | 300 |
| 02:38 PM | $83.49 | Down $ -0.02 | $83.52 | $83.47 | 1,600 |
| 02:37 PM | $83.51 | Down $ -0.04 | $83.56 | $83.51 | 1,500 |
| 02:36 PM | $83.55 | Up $0.01 | $83.56 | $83.55 | 500 |
| 02:35 PM | $83.54 | Up $0.02 | $83.54 | $83.52 | 500 |
| 02:34 PM | $83.52 | Up $0.03 | $83.52 | $83.45 | 3,400 |
| 02:33 PM | $83.49 | Down $ -0.02 | $83.55 | $83.49 | 2,100 |
| 02:32 PM | $83.51 | Down $ -0.01 | $83.51 | $83.49 | 800 |
| 02:31 PM | $83.52 | Down $ -0.01 | $83.54 | $83.51 | 400 |
| 02:30 PM | $83.53 | Down $ -0.01 | $83.54 | $83.49 | 2,400 |
| 02:29 PM | $83.54 | Down $ -0.02 | $83.60 | $83.53 | 1,600 |
| 02:28 PM | $83.56 | Down $ -0.03 | $83.59 | $83.56 | 1,500 |
| 02:27 PM | $83.59 | Down $ -0.02 | $83.60 | $83.57 | 900 |
| 02:26 PM | $83.61 | Down $ -0.01 | $83.64 | $83.61 | 1,000 |
| 02:25 PM | $83.62 | Up $0.09 | $83.62 | $83.54 | 1,300 |
| 02:24 PM | $83.53 | Down $ -0.01 | $83.56 | $83.52 | 1,300 |
| 02:23 PM | $83.54 | Down $ -0.01 | $83.56 | $83.52 | 1,800 |
| 02:22 PM | $83.55 | Up $0.05 | $83.55 | $83.52 | 200 |
| 02:21 PM | $83.50 | Up $0.03 | $83.50 | $83.44 | 3,000 |
| 02:20 PM | $83.47 | Up $0.01 | $83.49 | $83.47 | 900 |
| 02:19 PM | $83.46 | Down $ -0.10 | $83.58 | $83.46 | 1,800 |
| 02:18 PM | $83.56 | Down $ -0.05 | $83.60 | $83.56 | 1,600 |
| 02:17 PM | $83.61 | Down $ -0.04 | $83.64 | $83.61 | 800 |
| 02:16 PM | $83.65 | Down $ -0.02 | $83.66 | $83.64 | 800 |
| 02:15 PM | $83.67 | Up $0.04 | $83.67 | $83.63 | 400 |
| 02:14 PM | $83.63 | Down $ -0.06 | $83.67 | $83.63 | 4,300 |
| 02:13 PM | $83.69 | Up $0.02 | $83.70 | $83.69 | 300 |
| 02:12 PM | $83.67 | Down $ -0.01 | $83.69 | $83.66 | 1,500 |
| 02:11 PM | $83.68 | Up $0.04 | $83.68 | $83.61 | 1,200 |
| 02:10 PM | $83.64 | Up $0.03 | $83.64 | $83.57 | 2,100 |
| 02:09 PM | $83.61 | Up $0.01 | $83.61 | $83.61 | 200 |
| 02:08 PM | $83.60 | Up $0.02 | $83.61 | $83.57 | 1,600 |
| 02:07 PM | $83.58 | Up $0.04 | $83.58 | $83.53 | 1,200 |
| 02:06 PM | $83.54 | Up $0.00 | $83.55 | $83.54 | 300 |
| 02:05 PM | $83.54 | Down $ -0.02 | $83.56 | $83.52 | 1,300 |
| 02:04 PM | $83.56 | Down $ -0.02 | $83.69 | $83.56 | 4,900 |
| 02:03 PM | $83.58 | Up $0.03 | $83.58 | $83.54 | 1,100 |
| 02:02 PM | $83.55 | Up $0.01 | $83.56 | $83.54 | 700 |
| 02:01 PM | $83.54 | Up $0.00 | $83.54 | $83.48 | 800 |
| 02:00 PM | $83.54 | Up $0.05 | $83.56 | $83.52 | 900 |
| 01:59 PM | $83.49 | Down $ -0.10 | $83.56 | $83.49 | 1,700 |
| 01:58 PM | $83.59 | Up $0.02 | $83.60 | $83.58 | 900 |
| 01:57 PM | $83.57 | Up $0.04 | $83.57 | $83.54 | 800 |
| 01:56 PM | $83.53 | Up $0.01 | $83.53 | $83.51 | 500 |
| 01:55 PM | $83.52 | Down $ -0.03 | $83.57 | $83.51 | 1,200 |
| 01:54 PM | $83.55 | Up $0.07 | $83.55 | $83.47 | 1,700 |
| 01:53 PM | $83.48 | Up $0.04 | $83.48 | $83.48 | 200 |
| 01:52 PM | $83.44 | Up $0.02 | $83.45 | $83.42 | 1,300 |
| 01:51 PM | $83.42 | Down $ -0.03 | $83.49 | $83.40 | 2,500 |
| 01:50 PM | $83.45 | Up $0.03 | $83.47 | $83.44 | 3,500 |
| 01:49 PM | $83.42 | Down $ -0.05 | $83.46 | $83.41 | 3,100 |
| 01:48 PM | $83.47 | Up $0.02 | $83.49 | $83.44 | 1,300 |
| 01:47 PM | $83.45 | Down $ -0.05 | $83.53 | $83.45 | 1,600 |
| 01:46 PM | $83.50 | Up $0.00 | $83.50 | $83.47 | 1,900 |
| 01:45 PM | $83.50 | Up $0.10 | $83.51 | $83.41 | 2,300 |
| 01:44 PM | $83.40 | Up $0.12 | $83.41 | $83.29 | 3,500 |
| 01:43 PM | $83.28 | Down $ -0.02 | $83.29 | $83.26 | 900 |
| 01:42 PM | $83.30 | Up $0.04 | $83.30 | $83.21 | 3,100 |
| 01:41 PM | $83.26 | Up $0.02 | $83.32 | $83.24 | 1,500 |
| 01:40 PM | $83.24 | Up $0.03 | $83.26 | $83.19 | 1,100 |
| 01:39 PM | $83.21 | Down $ -0.11 | $83.28 | $83.20 | 5,800 |
| 01:38 PM | $83.32 | Up $0.00 | $83.32 | $83.27 | 2,800 |
| 01:37 PM | $83.32 | Up $0.00 | $83.35 | $83.29 | 2,800 |
| 01:36 PM | $83.32 | Down $ -0.06 | $83.40 | $83.28 | 5,000 |
| 01:35 PM | $83.38 | Down $ -0.19 | $83.56 | $83.38 | 5,500 |
| 01:34 PM | $83.57 | Down $ -0.12 | $83.68 | $83.54 | 4,700 |
| 01:33 PM | $83.69 | Down $ -0.11 | $83.76 | $83.69 | 1,100 |
| 01:32 PM | $83.80 | Up $0.00 | $83.80 | $83.78 | 500 |
| 01:31 PM | $83.80 | Down $ -0.01 | $83.82 | $83.79 | 900 |
| 01:30 PM | $83.81 | Down $ -0.09 | $83.88 | $83.81 | 1,700 |
| 01:29 PM | $83.90 | Up $0.07 | $83.90 | $83.85 | 1,900 |
| 01:28 PM | $83.83 | Up $0.03 | $83.84 | $83.80 | 1,400 |
| 01:27 PM | $83.80 | Up $0.03 | $83.81 | $83.78 | 3,800 |
| 01:26 PM | $83.77 | Up $0.01 | $83.77 | $83.71 | 1,000 |
| 01:25 PM | $83.76 | Up $0.06 | $83.76 | $83.72 | 1,600 |
| 01:24 PM | $83.70 | Up $0.03 | $83.70 | $83.66 | 1,500 |
| 01:23 PM | $83.67 | Up $0.02 | $83.70 | $83.65 | 2,200 |
| 01:22 PM | $83.65 | Up $0.00 | $83.66 | $83.64 | 2,000 |
| 01:21 PM | $83.65 | Down $ -0.02 | $83.65 | $83.65 | 200 |
| 01:19 PM | $83.67 | Down $ -0.01 | $83.70 | $83.67 | 500 |
| 01:19 PM | $83.67 | Up $0.00 | $83.70 | $83.67 | 0 |
| 01:18 PM | $83.68 | Up $0.03 | $83.71 | $83.64 | 3,400 |
| 01:17 PM | $83.65 | Down $ -0.02 | $83.65 | $83.65 | 100 |
| 01:16 PM | $83.67 | Down $ -0.02 | $83.72 | $83.67 | 900 |
| 01:15 PM | $83.69 | Up $0.08 | $83.69 | $83.61 | 900 |
| 01:14 PM | $83.61 | Up $0.01 | $83.61 | $83.57 | 900 |
| 01:13 PM | $83.60 | Up $0.02 | $83.63 | $83.60 | 1,000 |
| 01:12 PM | $83.58 | Up $0.02 | $83.58 | $83.58 | 3,500 |
| 01:11 PM | $83.56 | Down $ -0.02 | $83.58 | $83.52 | 1,400 |
| 01:10 PM | $83.58 | Down $ -0.02 | $83.60 | $83.58 | 300 |
| 01:09 PM | $83.60 | Down $ -0.05 | $83.66 | $83.60 | 1,500 |
| 01:08 PM | $83.65 | Down $ -0.05 | $83.69 | $83.63 | 1,600 |
| 01:07 PM | $83.70 | Down $ -0.05 | $83.77 | $83.70 | 1,100 |
| 01:06 PM | $83.75 | Down $ -0.04 | $83.78 | $83.75 | 500 |
| 01:05 PM | $83.79 | Up $0.05 | $83.79 | $83.75 | 1,800 |
| 01:04 PM | $83.74 | Up $0.04 | $83.75 | $83.72 | 600 |
| 01:03 PM | $83.70 | Up $0.00 | $83.70 | $83.65 | 1,300 |
| 01:02 PM | $83.70 | Down $ -0.02 | $83.73 | $83.65 | 3,300 |
| 01:01 PM | $83.72 | Down $ -0.07 | $83.81 | $83.72 | 1,000 |
| 01:00 PM | $83.79 | Down $ -0.03 | $83.83 | $83.79 | 1,200 |
| 12:59 PM | $83.82 | Down $ -0.01 | $83.85 | $83.80 | 2,200 |
| 12:58 PM | $83.83 | Up $0.06 | $83.83 | $83.75 | 1,900 |
| 12:57 PM | $83.77 | Up $0.00 | $83.77 | $83.74 | 2,400 |
| 12:56 PM | $83.77 | Up $0.04 | $83.77 | $83.69 | 1,300 |
| 12:55 PM | $83.73 | Down $ -0.04 | $83.77 | $83.73 | 600 |
| 12:54 PM | $83.77 | Up $0.00 | $83.80 | $83.77 | 1,400 |
| 12:53 PM | $83.77 | Down $ -0.03 | $83.79 | $83.77 | 700 |
| 12:52 PM | $83.80 | Up $0.04 | $83.80 | $83.75 | 900 |
| 12:51 PM | $83.76 | Up $0.01 | $83.77 | $83.74 | 1,100 |
| 12:50 PM | $83.75 | Up $0.01 | $83.75 | $83.71 | 700 |
| 12:49 PM | $83.74 | Up $0.03 | $83.74 | $83.68 | 1,400 |
| 12:48 PM | $83.71 | Down $ -0.06 | $83.78 | $83.70 | 1,500 |
| 12:47 PM | $83.77 | Up $0.02 | $83.78 | $83.74 | 1,400 |
| 12:46 PM | $83.75 | Down $ -0.02 | $83.79 | $83.74 | 1,100 |
| 12:45 PM | $83.77 | Up $0.04 | $83.79 | $83.70 | 1,400 |
| 12:44 PM | $83.73 | Down $ -0.03 | $83.77 | $83.71 | 1,400 |
| 12:43 PM | $83.76 | Up $0.03 | $83.76 | $83.71 | 1,800 |
| 12:42 PM | $83.73 | Up $0.05 | $83.73 | $83.65 | 3,000 |
| 12:41 PM | $83.68 | Down $ -0.04 | $83.73 | $83.68 | 1,600 |
| 12:40 PM | $83.72 | Up $0.06 | $83.72 | $83.64 | 6,000 |
| 12:39 PM | $83.66 | Up $0.02 | $83.66 | $83.63 | 400 |
| 12:38 PM | $83.64 | Down $ -0.04 | $83.65 | $83.62 | 700 |
| 12:37 PM | $83.68 | Up $0.04 | $83.68 | $83.64 | 700 |
| 12:36 PM | $83.64 | Up $0.01 | $83.71 | $83.64 | 1,000 |
| 12:35 PM | $83.63 | Down $ -0.06 | $83.68 | $83.59 | 1,600 |
| 12:34 PM | $83.69 | Down $ -0.03 | $83.73 | $83.69 | 1,300 |
| 12:33 PM | $83.72 | Down $ -0.03 | $83.76 | $83.70 | 1,600 |
| 12:32 PM | $83.75 | Up $0.04 | $83.76 | $83.73 | 2,600 |
| 12:31 PM | $83.71 | Up $0.02 | $83.71 | $83.69 | 1,100 |
| 12:30 PM | $83.69 | Up $0.03 | $83.69 | $83.63 | 2,600 |
| 12:29 PM | $83.66 | Down $ -0.05 | $83.74 | $83.66 | 1,300 |
| 12:28 PM | $83.71 | Up $0.07 | $83.71 | $83.58 | 3,000 |
| 12:27 PM | $83.64 | Down $ -0.07 | $83.71 | $83.64 | 2,100 |
| 12:26 PM | $83.71 | Up $0.05 | $83.71 | $83.67 | 1,900 |
| 12:25 PM | $83.66 | Down $ -0.04 | $83.75 | $83.66 | 3,500 |
| 12:24 PM | $83.70 | Down $0.00 | $83.70 | $83.65 | 2,000 |
| 12:23 PM | $83.71 | Up $0.05 | $83.73 | $83.63 | 7,600 |
| 12:22 PM | $83.66 | Up $0.07 | $83.66 | $83.59 | 1,600 |
| 12:21 PM | $83.59 | Down $ -0.02 | $83.65 | $83.59 | 2,800 |
| 12:20 PM | $83.61 | Up $0.04 | $83.61 | $83.55 | 2,300 |
| 12:19 PM | $83.57 | Down $ -0.01 | $83.62 | $83.57 | 1,500 |
| 12:18 PM | $83.58 | Up $0.06 | $83.58 | $83.52 | 1,100 |
| 12:17 PM | $83.52 | Up $0.01 | $83.52 | $83.50 | 1,100 |
| 12:16 PM | $83.51 | Down $ -0.09 | $83.60 | $83.51 | 700 |
| 12:15 PM | $83.60 | Up $0.09 | $83.64 | $83.53 | 2,300 |
| 12:14 PM | $83.51 | Up $0.05 | $83.51 | $83.46 | 1,800 |
| 12:13 PM | $83.46 | Down $ -0.07 | $83.53 | $83.45 | 1,100 |
| 12:12 PM | $83.53 | Down $ -0.01 | $83.55 | $83.51 | 1,400 |
| 12:11 PM | $83.54 | Down $ -0.07 | $83.60 | $83.49 | 2,300 |
| 12:10 PM | $83.61 | Down $ -0.04 | $83.65 | $83.60 | 1,500 |
| 12:09 PM | $83.65 | Up $0.05 | $83.65 | $83.62 | 1,500 |
| 12:08 PM | $83.60 | Up $0.04 | $83.61 | $83.53 | 2,400 |
| 12:07 PM | $83.56 | Down $ -0.03 | $83.59 | $83.54 | 2,400 |
| 12:06 PM | $83.59 | Up $0.10 | $83.59 | $83.51 | 2,900 |
| 12:05 PM | $83.49 | Up $0.02 | $83.49 | $83.45 | 1,700 |
| 12:04 PM | $83.47 | Up $0.00 | $83.48 | $83.46 | 900 |
| 12:03 PM | $83.47 | Up $0.00 | $83.51 | $83.47 | 4,300 |
| 12:02 PM | $83.47 | Up $0.07 | $83.47 | $83.42 | 3,600 |
| 12:01 PM | $83.40 | Up $0.03 | $83.42 | $83.37 | 1,600 |
| 12:00 PM | $83.37 | Up $0.01 | $83.41 | $83.37 | 800 |
| 11:59 AM | $83.36 | Down $ -0.04 | $83.39 | $83.36 | 1,500 |
| 11:58 AM | $83.40 | Up $0.05 | $83.40 | $83.35 | 2,600 |
| 11:57 AM | $83.35 | Up $0.03 | $83.35 | $83.33 | 400 |
| 11:56 AM | $83.32 | Up $0.01 | $83.32 | $83.23 | 1,200 |
| 11:55 AM | $83.31 | Up $0.05 | $83.31 | $83.26 | 600 |
| 11:54 AM | $83.26 | Down $ -0.11 | $83.37 | $83.26 | 1,700 |
| 11:53 AM | $83.37 | Up $0.06 | $83.37 | $83.34 | 1,700 |
| 11:52 AM | $83.31 | Down $ -0.13 | $83.40 | $83.29 | 2,500 |
| 11:51 AM | $83.44 | Up $0.00 | $83.44 | $83.41 | 700 |
| 11:50 AM | $83.44 | Up $0.07 | $83.44 | $83.35 | 1,500 |
| 11:49 AM | $83.37 | Up $0.07 | $83.38 | $83.28 | 2,500 |
| 11:48 AM | $83.30 | Down $ -0.01 | $83.35 | $83.30 | 1,000 |
| 11:47 AM | $83.31 | Up $0.03 | $83.32 | $83.27 | 2,000 |
| 11:46 AM | $83.28 | Down $ -0.05 | $83.38 | $83.28 | 1,200 |
| 11:45 AM | $83.34 | Up $0.03 | $83.37 | $83.27 | 3,400 |
| 11:44 AM | $83.30 | Up $0.02 | $83.30 | $83.25 | 3,500 |
| 11:43 AM | $83.28 | Up $0.12 | $83.28 | $83.25 | 700 |
| 11:42 AM | $83.16 | Up $0.00 | $83.19 | $83.12 | 1,600 |
| 11:41 AM | $83.16 | Down $ -0.14 | $83.31 | $83.16 | 2,500 |
| 11:40 AM | $83.30 | Up $0.05 | $83.35 | $83.27 | 1,700 |
| 11:39 AM | $83.25 | Up $0.03 | $83.25 | $83.23 | 1,100 |
| 11:38 AM | $83.22 | Down $0.00 | $83.25 | $83.20 | 2,800 |
| 11:37 AM | $83.23 | Up $0.05 | $83.24 | $83.18 | 2,400 |
| 11:36 AM | $83.17 | Up $0.10 | $83.19 | $83.12 | 1,200 |
| 11:35 AM | $83.07 | Down $ -0.05 | $83.11 | $83.07 | 1,900 |
| 11:34 AM | $83.12 | Down $ -0.14 | $83.24 | $83.12 | 3,800 |
| 11:33 AM | $83.26 | Down $ -0.02 | $83.27 | $83.21 | 2,500 |
| 11:32 AM | $83.28 | Down $ -0.06 | $83.30 | $83.28 | 400 |
| 11:31 AM | $83.34 | Up $0.05 | $83.35 | $83.28 | 1,900 |
| 11:30 AM | $83.29 | Up $0.00 | $83.33 | $83.28 | 1,800 |
| 11:29 AM | $83.29 | Up $0.06 | $83.29 | $83.25 | 300 |
| 11:28 AM | $83.23 | Up $0.01 | $83.23 | $83.17 | 300 |
| 11:27 AM | $83.22 | Up $0.00 | $83.22 | $83.14 | 1,300 |
| 11:26 AM | $83.22 | Down $ -0.08 | $83.27 | $83.19 | 2,000 |
| 11:25 AM | $83.30 | Up $0.08 | $83.32 | $83.25 | 2,400 |
| 11:24 AM | $83.22 | Up $0.02 | $83.25 | $83.20 | 3,000 |
| 11:23 AM | $83.20 | Up $0.10 | $83.20 | $83.08 | 1,700 |
| 11:22 AM | $83.10 | Up $0.09 | $83.10 | $83.01 | 2,300 |
| 11:21 AM | $83.01 | Down $ -0.04 | $83.02 | $82.98 | 1,200 |
| 11:20 AM | $83.05 | Up $0.11 | $83.05 | $82.95 | 4,000 |
| 11:19 AM | $82.94 | Down $ -0.02 | $82.98 | $82.94 | 1,700 |
| 11:18 AM | $82.96 | Down $ -0.12 | $83.09 | $82.96 | 2,100 |
| 11:17 AM | $83.08 | Up $0.07 | $83.11 | $83.05 | 1,200 |
| 11:16 AM | $83.01 | Down $ -0.05 | $83.07 | $83.01 | 1,400 |
| 11:15 AM | $83.06 | Down $ -0.06 | $83.09 | $82.99 | 4,100 |
| 11:14 AM | $83.12 | Up $0.02 | $83.17 | $83.10 | 2,000 |
| 11:13 AM | $83.10 | Up $0.05 | $83.10 | $83.05 | 2,000 |
| 11:12 AM | $83.05 | Down $ -0.05 | $83.14 | $83.05 | 1,600 |
| 11:11 AM | $83.10 | Down $ -0.08 | $83.21 | $83.10 | 2,200 |
| 11:10 AM | $83.18 | Down $ -0.11 | $83.31 | $83.18 | 1,300 |
| 11:09 AM | $83.29 | Up $0.04 | $83.33 | $83.26 | 6,900 |
| 11:08 AM | $83.25 | Up $0.01 | $83.25 | $83.21 | 800 |
| 11:07 AM | $83.24 | Down $ -0.01 | $83.26 | $83.17 | 2,800 |
| 11:06 AM | $83.25 | Down $ -0.04 | $83.30 | $83.23 | 2,900 |
| 11:05 AM | $83.29 | Up $0.03 | $83.31 | $83.24 | 4,700 |
| 11:04 AM | $83.26 | Down $ -0.04 | $83.32 | $83.25 | 2,200 |
| 11:03 AM | $83.30 | Up $0.02 | $83.30 | $83.23 | 1,700 |
| 11:02 AM | $83.28 | Down $ -0.05 | $83.38 | $83.25 | 3,400 |
| 11:01 AM | $83.33 | Up $0.08 | $83.37 | $83.22 | 2,400 |
| 11:00 AM | $83.25 | Down $ -0.01 | $83.31 | $83.24 | 1,800 |
| 10:59 AM | $83.26 | Down $ -0.02 | $83.33 | $83.26 | 1,800 |
| 10:58 AM | $83.28 | Up $0.16 | $83.28 | $83.21 | 2,300 |
| 10:57 AM | $83.12 | Up $0.06 | $83.15 | $83.06 | 900 |
| 10:56 AM | $83.06 | Up $0.12 | $83.06 | $82.92 | 3,900 |
| 10:55 AM | $82.94 | Up $0.03 | $82.94 | $82.88 | 3,100 |
| 10:54 AM | $82.91 | Up $0.00 | $82.97 | $82.90 | 2,200 |
| 10:53 AM | $82.91 | Down $ -0.08 | $82.98 | $82.91 | 2,500 |
| 10:52 AM | $82.99 | Down $ -0.10 | $83.08 | $82.99 | 2,900 |
| 10:51 AM | $83.09 | Down $ -0.02 | $83.16 | $83.09 | 1,600 |
| 10:50 AM | $83.11 | Up $0.00 | $83.11 | $83.06 | 1,800 |
| 10:49 AM | $83.11 | Down $ -0.04 | $83.20 | $83.08 | 1,100 |
| 10:48 AM | $83.15 | Up $0.03 | $83.22 | $83.12 | 3,300 |
| 10:47 AM | $83.12 | Down $ -0.03 | $83.16 | $83.08 | 2,100 |
| 10:46 AM | $83.15 | Down $ -0.06 | $83.25 | $83.14 | 2,200 |
| 10:45 AM | $83.21 | Down $ -0.01 | $83.25 | $83.20 | 2,600 |
| 10:44 AM | $83.22 | Down $ -0.08 | $83.28 | $83.21 | 1,800 |
| 10:43 AM | $83.30 | Down $ -0.02 | $83.31 | $83.25 | 2,800 |
| 10:42 AM | $83.32 | Up $0.08 | $83.34 | $83.26 | 1,300 |
| 10:41 AM | $83.24 | Up $0.00 | $83.24 | $83.17 | 700 |
| 10:40 AM | $83.24 | Up $0.04 | $83.27 | $83.19 | 5,100 |
| 10:39 AM | $83.20 | Up $0.02 | $83.20 | $83.18 | 900 |
| 10:38 AM | $83.18 | Down $ -0.01 | $83.19 | $83.12 | 900 |
| 10:37 AM | $83.19 | Up $0.04 | $83.25 | $83.15 | 2,900 |
| 10:36 AM | $83.15 | Up $0.06 | $83.16 | $83.10 | 1,200 |
| 10:35 AM | $83.09 | Up $0.09 | $83.09 | $83.00 | 5,800 |
| 10:34 AM | $83.00 | Down $ -0.06 | $83.08 | $83.00 | 7,800 |
| 10:33 AM | $83.06 | Down $ -0.09 | $83.15 | $83.06 | 2,100 |
| 10:32 AM | $83.15 | Down $ -0.08 | $83.26 | $83.15 | 5,300 |
| 10:31 AM | $83.23 | Down $ -0.11 | $83.31 | $83.20 | 3,300 |
| 10:30 AM | $83.34 | Down $ -0.19 | $83.52 | $83.34 | 9,300 |
| 10:29 AM | $83.53 | Down $ -0.14 | $83.69 | $83.53 | 3,000 |
| 10:28 AM | $83.67 | Up $0.01 | $83.70 | $83.67 | 1,200 |
| 10:27 AM | $83.66 | Down $ -0.06 | $83.74 | $83.66 | 3,700 |
| 10:26 AM | $83.72 | Up $0.05 | $83.75 | $83.63 | 1,400 |
| 10:25 AM | $83.67 | Down $ -0.09 | $83.75 | $83.67 | 1,100 |
| 10:24 AM | $83.76 | Up $0.18 | $83.76 | $83.60 | 3,400 |
| 10:23 AM | $83.58 | Up $0.01 | $83.61 | $83.55 | 2,600 |
| 10:22 AM | $83.57 | Down $ -0.03 | $83.64 | $83.56 | 700 |
| 10:21 AM | $83.60 | Down $ -0.07 | $83.70 | $83.60 | 2,800 |
| 10:20 AM | $83.67 | Up $0.11 | $83.71 | $83.61 | 1,800 |
| 10:19 AM | $83.56 | Up $0.08 | $83.60 | $83.46 | 2,400 |
| 10:18 AM | $83.48 | Up $0.04 | $83.51 | $83.37 | 1,600 |
| 10:17 AM | $83.44 | Down $ -0.18 | $83.70 | $83.42 | 4,400 |
| 10:16 AM | $83.62 | Down $ -0.04 | $83.70 | $83.62 | 2,300 |
| 10:15 AM | $83.66 | Down $ -0.04 | $83.72 | $83.66 | 800 |
| 10:14 AM | $83.70 | Down $ -0.06 | $83.71 | $83.66 | 600 |
| 10:13 AM | $83.76 | Down $ -0.09 | $83.85 | $83.71 | 1,500 |
| 10:12 AM | $83.85 | Down $ -0.12 | $83.97 | $83.80 | 1,500 |
| 10:11 AM | $83.97 | Up $0.15 | $83.97 | $83.89 | 3,300 |
| 10:10 AM | $83.82 | Up $0.22 | $83.83 | $83.61 | 8,400 |
| 10:09 AM | $83.60 | Down $ -0.09 | $83.76 | $83.60 | 2,700 |
| 10:08 AM | $83.69 | Down $ -0.10 | $83.83 | $83.65 | 4,500 |
| 10:07 AM | $83.79 | Down $ -0.14 | $83.95 | $83.77 | 8,200 |
| 10:06 AM | $83.93 | Down $ -0.02 | $83.94 | $83.83 | 3,700 |
| 10:05 AM | $83.95 | Down $ -0.20 | $84.14 | $83.95 | 9,100 |
| 10:04 AM | $84.15 | Down $ -0.15 | $84.28 | $84.13 | 2,900 |
| 10:03 AM | $84.30 | Down $ -0.11 | $84.36 | $84.25 | 5,000 |
| 10:02 AM | $84.41 | Up $0.00 | $84.45 | $84.39 | 1,000 |
| 10:01 AM | $84.41 | Down $ -0.12 | $84.55 | $84.38 | 2,800 |
| 10:00 AM | $84.53 | Up $0.29 | $84.53 | $84.13 | 13,400 |
| 09:59 AM | $84.24 | Up $0.17 | $84.33 | $84.05 | 1,600 |
| 09:58 AM | $84.07 | Down $ -0.04 | $84.13 | $84.06 | 3,500 |
| 09:57 AM | $84.11 | Down $ -0.03 | $84.18 | $84.09 | 6,200 |
| 09:56 AM | $84.14 | Down $ -0.11 | $84.35 | $84.14 | 3,500 |
| 09:55 AM | $84.25 | Down $ -0.05 | $84.34 | $84.17 | 3,000 |
| 09:54 AM | $84.30 | Down $ -0.17 | $84.38 | $84.26 | 1,100 |
| 09:53 AM | $84.47 | Down $ -0.02 | $84.57 | $84.44 | 1,400 |
| 09:52 AM | $84.49 | Up $0.08 | $84.51 | $84.34 | 3,900 |
| 09:51 AM | $84.41 | Up $0.05 | $84.41 | $84.11 | 3,900 |
| 09:50 AM | $84.36 | Up $0.16 | $84.40 | $84.19 | 5,400 |
| 09:49 AM | $84.20 | Down $ -0.04 | $84.27 | $84.11 | 5,000 |
| 09:48 AM | $84.24 | Down $ -0.14 | $84.41 | $84.23 | 4,000 |
| 09:47 AM | $84.38 | Down $ -0.22 | $84.64 | $84.38 | 1,800 |
| 09:46 AM | $84.60 | Down $ -0.27 | $84.93 | $84.60 | 5,500 |
| 09:45 AM | $84.87 | Up $0.19 | $84.92 | $84.66 | 12,800 |
| 09:44 AM | $84.68 | Down $ -0.02 | $84.81 | $84.67 | 8,700 |
| 09:43 AM | $84.70 | Up $0.43 | $84.70 | $84.17 | 4,500 |
| 09:42 AM | $84.27 | Down $ -0.26 | $84.47 | $84.26 | 4,000 |
| 09:41 AM | $84.53 | Up $0.03 | $84.64 | $84.35 | 5,400 |
| 09:40 AM | $84.50 | Down $ -0.28 | $84.72 | $84.47 | 4,600 |
| 09:39 AM | $84.78 | Up $0.18 | $84.88 | $84.59 | 15,400 |
| 09:38 AM | $84.60 | Down $ -0.10 | $84.72 | $84.55 | 7,000 |
| 09:37 AM | $84.70 | Up $0.26 | $84.70 | $84.48 | 9,200 |
| 09:36 AM | $84.44 | Up $0.42 | $84.44 | $84.02 | 11,500 |
| 09:35 AM | $84.02 | Up $0.35 | $84.02 | $83.66 | 8,300 |
| 09:34 AM | $83.67 | Down $ -0.32 | $83.94 | $83.65 | 2,200 |
| 09:33 AM | $83.99 | Down $ -0.22 | $84.29 | $83.97 | 2,900 |
| 09:32 AM | $84.21 | Down $ -0.06 | $84.21 | $84.02 | 7,900 |
| 09:31 AM | $84.27 | Down $ -0.18 | $84.63 | $84.22 | 8,400 |
| 09:30 AM | $84.45 | Up $2.25 | $84.60 | $84.25 | 24,500 |
| Previous close | $82.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $82.93 | $83.37 | $83.90 | $82.73 | 863,300 |
| 25/07/2024 | $82.20 | $82.25 | $84.14 | $82.09 | 956,100 |
| 24/07/2024 | $81.87 | $83.45 | $83.55 | $81.74 | 1,342,200 |
| 23/07/2024 | $86.37 | $87.12 | $87.31 | $86.34 | 739,600 |
| 22/07/2024 | $86.26 | $85.12 | $86.68 | $84.63 | 1,464,400 |
| 19/07/2024 | $86.76 | $87.27 | $87.27 | $86.27 | 2,414,200 |
| 18/07/2024 | $86.56 | $87.08 | $87.75 | $86.04 | 2,857,300 |
| 17/07/2024 | $88.71 | $89.07 | $89.19 | $87.18 | 2,201,100 |
| 16/07/2024 | $95.32 | $93.86 | $95.76 | $93.34 | 1,480,100 |
| 15/07/2024 | $87.82 | $88.87 | $88.88 | $87.44 | 1,663,400 |
| 12/07/2024 | $88.50 | $88.98 | $89.04 | $88.11 | 3,845,800 |
| 11/07/2024 | $89.08 | $88.39 | $89.53 | $88.32 | 3,074,700 |
| 10/07/2024 | $89.35 | $88.53 | $89.60 | $88.20 | 1,564,000 |
| 09/07/2024 | $90.13 | $90.36 | $91.01 | $89.85 | 864,200 |
| 08/07/2024 | $91.91 | $91.82 | $92.05 | $91.32 | 798,900 |
| 05/07/2024 | $92.19 | $92.23 | $92.75 | $91.72 | 1,285,900 |
| 04/07/2024 | $91.37 | $91.49 | $91.53 | $91.20 | 233,200 |
| 03/07/2024 | $91.84 | $90.86 | $91.87 | $90.83 | 775,200 |
| 02/07/2024 | $90.33 | $89.06 | $90.40 | $89.02 | 1,162,000 |
| 28/06/2024 | $90.41 | $90.91 | $91.00 | $89.65 | 2,227,400 |
| 27/06/2024 | $90.94 | $90.49 | $91.48 | $90.37 | 1,526,500 |
| 26/06/2024 | $89.67 | $89.04 | $89.78 | $88.72 | 1,349,400 |
| 25/06/2024 | $88.47 | $88.82 | $89.18 | $88.25 | 2,720,800 |
| 24/06/2024 | $87.82 | $88.50 | $88.58 | $86.61 | 3,317,200 |
| 21/06/2024 | $89.06 | $88.09 | $89.31 | $87.97 | 4,885,200 |
| 20/06/2024 | $87.42 | $87.63 | $87.80 | $86.51 | 1,041,000 |
| 19/06/2024 | $88.31 | $88.04 | $88.34 | $87.75 | 1,407,700 |
| 18/06/2024 | $88.14 | $88.24 | $88.56 | $87.80 | 2,242,000 |
| 17/06/2024 | $91.33 | $89.88 | $91.63 | $89.60 | 1,181,400 |
| 14/06/2024 | $92.94 | $92.64 | $93.68 | $91.85 | 1,540,400 |
Graphs are not available, please refer to the detailed table