Find a quote
Accenture PLC
146.01 Down -0.98 (-0.67 %)
Delayed : 2026/07/24 20:00:00
- Previous close $146.99
- Opening $142.50
- Today High $147.53
- Today Low $140.71
- Price Bid $142.00
- Price Ask $142.00
- 52 Weeks High $291.09
- 52 Weeks Low $118.15
- Size Bid 100
- Size Ask 100
- Volume 6,570,587
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $146.99 | Up $0.06 | $147.08 | $146.91 | 1,180,601 |
| 03:59 PM | $146.93 | Down $ -0.08 | $147.10 | $146.80 | 102,440 |
| 03:58 PM | $147.02 | Up $0.43 | $147.09 | $146.53 | 122,555 |
| 03:57 PM | $146.58 | Down $ -0.20 | $146.77 | $146.50 | 56,076 |
| 03:56 PM | $146.78 | Up $0.01 | $146.79 | $146.65 | 32,218 |
| 03:55 PM | $146.77 | Up $0.09 | $146.84 | $146.56 | 40,584 |
| 03:54 PM | $146.68 | Down $ -0.06 | $146.77 | $146.63 | 38,630 |
| 03:53 PM | $146.74 | Down $ -0.11 | $146.95 | $146.73 | 33,285 |
| 03:52 PM | $146.85 | Down $ -0.24 | $147.10 | $146.78 | 36,003 |
| 03:51 PM | $147.09 | Down $ -0.04 | $147.13 | $147.07 | 15,353 |
| 03:50 PM | $147.13 | Up $0.00 | $147.21 | $147.06 | 40,064 |
| 03:49 PM | $147.13 | Up $0.13 | $147.13 | $146.97 | 26,438 |
| 03:48 PM | $147.00 | Down $ -0.09 | $147.07 | $146.97 | 9,788 |
| 03:47 PM | $147.09 | Down $ -0.14 | $147.27 | $147.08 | 20,944 |
| 03:46 PM | $147.23 | Down $ -0.05 | $147.37 | $147.17 | 13,495 |
| 03:45 PM | $147.28 | Down $ -0.04 | $147.45 | $147.21 | 20,106 |
| 03:44 PM | $147.32 | Up $0.09 | $147.32 | $147.19 | 19,366 |
| 03:43 PM | $147.23 | Up $0.09 | $147.25 | $147.10 | 17,387 |
| 03:42 PM | $147.14 | Up $0.05 | $147.17 | $147.09 | 15,983 |
| 03:41 PM | $147.09 | Up $0.04 | $147.12 | $147.03 | 12,814 |
| 03:40 PM | $147.05 | Up $0.04 | $147.15 | $147.01 | 8,714 |
| 03:39 PM | $147.01 | Down $ -0.09 | $147.17 | $147.01 | 19,361 |
| 03:38 PM | $147.10 | Down $ -0.02 | $147.16 | $147.10 | 2,200 |
| 03:37 PM | $147.12 | Down $ -0.18 | $147.34 | $147.10 | 7,165 |
| 03:36 PM | $147.29 | Down $ -0.15 | $147.47 | $147.25 | 14,492 |
| 03:35 PM | $147.45 | Up $0.06 | $147.53 | $147.40 | 17,381 |
| 03:34 PM | $147.39 | Up $0.14 | $147.40 | $147.20 | 9,534 |
| 03:33 PM | $147.25 | Down $ -0.14 | $147.39 | $147.21 | 20,110 |
| 03:32 PM | $147.39 | Up $0.37 | $147.47 | $147.04 | 25,711 |
| 03:31 PM | $147.02 | Up $0.14 | $147.03 | $146.85 | 10,151 |
| 03:30 PM | $146.88 | Up $0.02 | $146.98 | $146.86 | 10,000 |
| 03:29 PM | $146.86 | Up $0.05 | $146.86 | $146.75 | 11,185 |
| 03:28 PM | $146.81 | Down $ -0.01 | $146.82 | $146.75 | 15,624 |
| 03:27 PM | $146.82 | Down $ -0.02 | $146.86 | $146.80 | 8,295 |
| 03:26 PM | $146.84 | Down $ -0.25 | $147.08 | $146.83 | 30,056 |
| 03:25 PM | $147.09 | Up $0.00 | $147.15 | $147.06 | 11,041 |
| 03:24 PM | $147.09 | Up $0.03 | $147.15 | $147.06 | 4,482 |
| 03:23 PM | $147.06 | Up $0.05 | $147.13 | $147.00 | 4,892 |
| 03:22 PM | $147.02 | Down $ -0.09 | $147.09 | $146.99 | 17,215 |
| 03:21 PM | $147.10 | Down $ -0.01 | $147.21 | $147.09 | 12,584 |
| 03:20 PM | $147.11 | Up $0.00 | $147.14 | $147.08 | 5,429 |
| 03:19 PM | $147.11 | Up $0.03 | $147.11 | $147.03 | 11,058 |
| 03:18 PM | $147.08 | Up $0.02 | $147.13 | $147.01 | 4,001 |
| 03:17 PM | $147.06 | Down $ -0.15 | $147.23 | $147.06 | 10,283 |
| 03:16 PM | $147.21 | Up $0.01 | $147.25 | $147.16 | 4,743 |
| 03:15 PM | $147.20 | Up $0.07 | $147.32 | $147.15 | 26,739 |
| 03:14 PM | $147.12 | Down $ -0.02 | $147.12 | $147.04 | 11,128 |
| 03:13 PM | $147.14 | Down $ -0.08 | $147.24 | $147.08 | 15,801 |
| 03:12 PM | $147.22 | Up $0.17 | $147.22 | $147.04 | 18,709 |
| 03:11 PM | $147.05 | Up $0.15 | $147.05 | $146.87 | 20,061 |
| 03:10 PM | $146.90 | Down $ -0.07 | $147.04 | $146.90 | 13,616 |
| 03:09 PM | $146.97 | Up $0.06 | $146.97 | $146.86 | 4,645 |
| 03:08 PM | $146.91 | Up $0.20 | $146.91 | $146.74 | 4,903 |
| 03:07 PM | $146.71 | Down $ -0.07 | $146.81 | $146.70 | 9,506 |
| 03:06 PM | $146.79 | Down $ -0.05 | $146.87 | $146.76 | 4,212 |
| 03:05 PM | $146.83 | Up $0.03 | $146.86 | $146.80 | 7,919 |
| 03:04 PM | $146.80 | Up $0.00 | $146.82 | $146.73 | 5,832 |
| 03:03 PM | $146.80 | Up $0.00 | $146.91 | $146.72 | 17,055 |
| 03:02 PM | $146.80 | Down $ -0.11 | $146.97 | $146.75 | 13,818 |
| 03:01 PM | $146.92 | Down $ -0.01 | $146.95 | $146.84 | 2,006 |
| 03:00 PM | $146.93 | Up $0.13 | $146.96 | $146.77 | 6,430 |
| 02:59 PM | $146.79 | Up $0.01 | $146.80 | $146.74 | 4,485 |
| 02:58 PM | $146.78 | Up $0.10 | $146.81 | $146.67 | 9,676 |
| 02:57 PM | $146.68 | Up $0.08 | $146.68 | $146.60 | 3,709 |
| 02:56 PM | $146.60 | Up $0.06 | $146.61 | $146.54 | 2,335 |
| 02:55 PM | $146.54 | Up $0.13 | $146.61 | $146.36 | 17,605 |
| 02:54 PM | $146.41 | Up $0.01 | $146.47 | $146.35 | 8,749 |
| 02:53 PM | $146.40 | Up $0.00 | $146.47 | $146.35 | 5,843 |
| 02:52 PM | $146.39 | Down $ -0.12 | $146.51 | $146.39 | 4,149 |
| 02:51 PM | $146.51 | Down $ -0.13 | $146.68 | $146.51 | 7,799 |
| 02:50 PM | $146.64 | Up $0.00 | $146.70 | $146.63 | 7,979 |
| 02:49 PM | $146.64 | Up $0.13 | $146.65 | $146.48 | 4,075 |
| 02:48 PM | $146.50 | Down $0.00 | $146.57 | $146.46 | 6,693 |
| 02:47 PM | $146.51 | Down $0.00 | $146.56 | $146.45 | 6,060 |
| 02:46 PM | $146.51 | Down $ -0.01 | $146.59 | $146.51 | 7,006 |
| 02:45 PM | $146.52 | Up $0.17 | $146.55 | $146.34 | 5,965 |
| 02:44 PM | $146.35 | Down $ -0.16 | $146.49 | $146.35 | 7,209 |
| 02:43 PM | $146.51 | Up $0.12 | $146.58 | $146.38 | 9,905 |
| 02:42 PM | $146.39 | Up $0.05 | $146.39 | $146.27 | 2,932 |
| 02:41 PM | $146.34 | Up $0.06 | $146.39 | $146.23 | 2,700 |
| 02:40 PM | $146.28 | Down $ -0.20 | $146.43 | $146.25 | 1,500 |
| 02:39 PM | $146.48 | Up $0.06 | $146.54 | $146.37 | 14,206 |
| 02:38 PM | $146.42 | Up $0.07 | $146.42 | $146.29 | 3,109 |
| 02:37 PM | $146.35 | Down $0.00 | $146.37 | $146.32 | 7,670 |
| 02:36 PM | $146.35 | Down $ -0.14 | $146.52 | $146.29 | 6,734 |
| 02:35 PM | $146.49 | Up $0.08 | $146.51 | $146.41 | 7,208 |
| 02:34 PM | $146.41 | Down $ -0.02 | $146.53 | $146.40 | 7,764 |
| 02:33 PM | $146.43 | Up $0.02 | $146.49 | $146.35 | 15,437 |
| 02:32 PM | $146.41 | Up $0.12 | $146.42 | $146.25 | 3,765 |
| 02:31 PM | $146.29 | Up $0.24 | $146.31 | $146.01 | 8,152 |
| 02:30 PM | $146.06 | Up $0.21 | $146.06 | $145.90 | 10,305 |
| 02:29 PM | $145.85 | Down $ -0.15 | $145.96 | $145.85 | 2,456 |
| 02:28 PM | $146.00 | Up $0.02 | $146.00 | $145.90 | 5,095 |
| 02:27 PM | $145.98 | Up $0.01 | $145.99 | $145.90 | 3,861 |
| 02:26 PM | $145.97 | Down $ -0.13 | $146.17 | $145.97 | 3,362 |
| 02:25 PM | $146.10 | Down $ -0.04 | $146.11 | $145.98 | 9,116 |
| 02:24 PM | $146.14 | Up $0.10 | $146.14 | $146.06 | 2,317 |
| 02:23 PM | $146.04 | Down $ -0.02 | $146.09 | $146.00 | 4,405 |
| 02:22 PM | $146.06 | Up $0.07 | $146.09 | $146.01 | 1,882 |
| 02:21 PM | $145.99 | Down $ -0.05 | $146.05 | $145.95 | 1,328 |
| 02:20 PM | $146.05 | Up $0.07 | $146.10 | $145.96 | 1,933 |
| 02:19 PM | $145.97 | Down $ -0.09 | $146.10 | $145.93 | 2,874 |
| 02:18 PM | $146.06 | Up $0.21 | $146.06 | $145.85 | 13,370 |
| 02:17 PM | $145.85 | Up $0.09 | $145.85 | $145.66 | 1,167 |
| 02:16 PM | $145.76 | Down $0.00 | $145.82 | $145.69 | 1,402 |
| 02:15 PM | $145.77 | Up $0.26 | $145.89 | $145.58 | 9,826 |
| 02:14 PM | $145.50 | Up $0.22 | $145.50 | $145.19 | 19,458 |
| 02:13 PM | $145.29 | Down $ -0.06 | $145.32 | $145.23 | 651 |
| 02:12 PM | $145.35 | Down $ -0.03 | $145.36 | $145.30 | 1,068 |
| 02:11 PM | $145.38 | Down $ -0.03 | $145.39 | $145.35 | 891 |
| 02:10 PM | $145.41 | Up $0.06 | $145.48 | $145.33 | 3,526 |
| 02:09 PM | $145.35 | Up $0.07 | $145.42 | $145.29 | 2,291 |
| 02:08 PM | $145.28 | Up $0.03 | $145.32 | $145.28 | 1,305 |
| 02:07 PM | $145.25 | Up $0.19 | $145.25 | $145.06 | 1,002 |
| 02:06 PM | $145.06 | Down $ -0.12 | $145.15 | $145.01 | 2,619 |
| 02:05 PM | $145.18 | Down $ -0.11 | $145.30 | $145.18 | 2,852 |
| 02:04 PM | $145.29 | Up $0.03 | $145.31 | $145.21 | 8,907 |
| 02:03 PM | $145.26 | Down $ -0.08 | $145.38 | $145.26 | 1,700 |
| 02:02 PM | $145.34 | Down $ -0.12 | $145.60 | $145.34 | 37,512 |
| 02:01 PM | $145.46 | Down $ -0.18 | $145.68 | $145.44 | 41,250 |
| 02:00 PM | $145.64 | Up $0.16 | $145.64 | $145.48 | 3,225 |
| 01:59 PM | $145.48 | Down $ -0.03 | $145.55 | $145.47 | 3,008 |
| 01:58 PM | $145.51 | Up $0.15 | $145.51 | $145.38 | 1,400 |
| 01:57 PM | $145.36 | Up $0.04 | $145.37 | $145.28 | 2,086 |
| 01:56 PM | $145.33 | Up $0.04 | $145.35 | $145.29 | 8,892 |
| 01:55 PM | $145.29 | Down $ -0.03 | $145.36 | $145.29 | 2,507 |
| 01:54 PM | $145.31 | Down $ -0.12 | $145.43 | $145.31 | 3,607 |
| 01:53 PM | $145.43 | Up $0.01 | $145.45 | $145.38 | 2,352 |
| 01:52 PM | $145.42 | Down $ -0.07 | $145.49 | $145.42 | 1,445 |
| 01:51 PM | $145.49 | Up $0.04 | $145.53 | $145.45 | 2,719 |
| 01:50 PM | $145.45 | Down $ -0.07 | $145.55 | $145.42 | 5,560 |
| 01:49 PM | $145.52 | Down $ -0.02 | $145.60 | $145.52 | 6,056 |
| 01:48 PM | $145.54 | Down $ -0.07 | $145.60 | $145.54 | 3,910 |
| 01:47 PM | $145.61 | Down $ -0.10 | $145.68 | $145.61 | 2,378 |
| 01:46 PM | $145.71 | Up $0.08 | $145.71 | $145.63 | 2,802 |
| 01:45 PM | $145.63 | Up $0.01 | $145.63 | $145.56 | 5,619 |
| 01:44 PM | $145.62 | Up $0.06 | $145.62 | $145.56 | 1,925 |
| 01:43 PM | $145.56 | Down $ -0.14 | $145.70 | $145.56 | 4,085 |
| 01:42 PM | $145.70 | Down $ -0.04 | $145.78 | $145.69 | 5,106 |
| 01:41 PM | $145.74 | Down $ -0.05 | $145.79 | $145.74 | 2,822 |
| 01:40 PM | $145.79 | Up $0.03 | $145.94 | $145.79 | 3,533 |
| 01:39 PM | $145.77 | Up $0.04 | $145.81 | $145.76 | 1,867 |
| 01:38 PM | $145.73 | Up $0.00 | $145.85 | $145.73 | 3,695 |
| 01:37 PM | $145.72 | Down $ -0.08 | $145.90 | $145.71 | 8,736 |
| 01:36 PM | $145.80 | Up $0.16 | $145.83 | $145.68 | 8,075 |
| 01:35 PM | $145.65 | Up $0.01 | $145.68 | $145.60 | 3,404 |
| 01:34 PM | $145.64 | Up $0.10 | $145.66 | $145.52 | 5,818 |
| 01:33 PM | $145.54 | Down $ -0.01 | $145.54 | $145.46 | 2,100 |
| 01:32 PM | $145.55 | Up $0.09 | $145.55 | $145.45 | 3,469 |
| 01:31 PM | $145.46 | Up $0.05 | $145.49 | $145.41 | 4,047 |
| 01:30 PM | $145.41 | Up $0.06 | $145.44 | $145.33 | 21,390 |
| 01:29 PM | $145.35 | Up $0.06 | $145.35 | $145.29 | 840 |
| 01:28 PM | $145.29 | Down $ -0.01 | $145.29 | $145.19 | 2,354 |
| 01:27 PM | $145.30 | Up $0.05 | $145.31 | $145.27 | 2,700 |
| 01:26 PM | $145.25 | Down $ -0.15 | $145.40 | $145.18 | 5,644 |
| 01:25 PM | $145.40 | Up $0.05 | $145.43 | $145.35 | 8,416 |
| 01:24 PM | $145.35 | Up $0.01 | $145.41 | $145.34 | 8,219 |
| 01:23 PM | $145.34 | Up $0.10 | $145.34 | $145.23 | 1,997 |
| 01:22 PM | $145.24 | Down $ -0.06 | $145.31 | $145.19 | 5,753 |
| 01:21 PM | $145.30 | Down $ -0.02 | $145.31 | $145.25 | 15,432 |
| 01:20 PM | $145.32 | Up $0.01 | $145.33 | $145.30 | 1,240 |
| 01:19 PM | $145.31 | Down $ -0.04 | $145.33 | $145.25 | 14,047 |
| 01:18 PM | $145.35 | Up $0.00 | $145.35 | $145.31 | 3,301 |
| 01:17 PM | $145.34 | Down $ -0.12 | $145.47 | $145.34 | 806 |
| 01:16 PM | $145.46 | Up $0.04 | $145.47 | $145.42 | 4,345 |
| 01:15 PM | $145.42 | Up $0.03 | $145.43 | $145.38 | 1,958 |
| 01:14 PM | $145.38 | Down $ -0.06 | $145.47 | $145.28 | 3,878 |
| 01:13 PM | $145.44 | Down $ -0.01 | $145.48 | $145.42 | 2,100 |
| 01:12 PM | $145.45 | Down $ -0.01 | $145.46 | $145.41 | 4,407 |
| 01:11 PM | $145.46 | Up $0.05 | $145.46 | $145.40 | 500 |
| 01:10 PM | $145.41 | Up $0.11 | $145.41 | $145.24 | 10,414 |
| 01:09 PM | $145.30 | Down $ -0.05 | $145.30 | $145.24 | 860 |
| 01:08 PM | $145.35 | Down $ -0.07 | $145.46 | $145.33 | 909 |
| 01:07 PM | $145.43 | Up $0.04 | $145.50 | $145.39 | 1,951 |
| 01:06 PM | $145.39 | Down $ -0.15 | $145.54 | $145.36 | 8,308 |
| 01:05 PM | $145.54 | Down $ -0.02 | $145.58 | $145.51 | 1,717 |
| 01:04 PM | $145.56 | Up $0.27 | $145.60 | $145.33 | 3,353 |
| 01:03 PM | $145.30 | Down $ -0.04 | $145.40 | $145.27 | 8,257 |
| 01:02 PM | $145.33 | Down $ -0.07 | $145.35 | $145.24 | 3,712 |
| 01:01 PM | $145.40 | Up $0.19 | $145.46 | $145.26 | 5,733 |
| 01:00 PM | $145.21 | Down $ -0.03 | $145.25 | $145.19 | 6,798 |
| 12:59 PM | $145.24 | Down $ -0.01 | $145.30 | $145.22 | 11,284 |
| 12:58 PM | $145.25 | Down $ -0.01 | $145.28 | $145.20 | 2,546 |
| 12:57 PM | $145.27 | Down $ -0.01 | $145.29 | $145.21 | 1,810 |
| 12:56 PM | $145.27 | Down $ -0.05 | $145.37 | $145.27 | 2,331 |
| 12:55 PM | $145.32 | Up $0.04 | $145.32 | $145.26 | 1,002 |
| 12:54 PM | $145.28 | Down $ -0.08 | $145.35 | $145.28 | 3,492 |
| 12:53 PM | $145.36 | Down $ -0.08 | $145.47 | $145.23 | 2,000 |
| 12:52 PM | $145.44 | Down $ -0.03 | $145.54 | $145.39 | 12,882 |
| 12:51 PM | $145.47 | Up $0.06 | $145.47 | $145.34 | 2,560 |
| 12:50 PM | $145.41 | Up $0.12 | $145.46 | $145.39 | 4,516 |
| 12:49 PM | $145.29 | Up $0.09 | $145.40 | $145.20 | 12,830 |
| 12:48 PM | $145.20 | Down $ -0.08 | $145.27 | $145.13 | 7,144 |
| 12:47 PM | $145.28 | Down $ -0.12 | $145.40 | $145.28 | 2,100 |
| 12:46 PM | $145.40 | Down $ -0.03 | $145.46 | $145.40 | 2,300 |
| 12:45 PM | $145.43 | Up $0.00 | $145.45 | $145.39 | 2,529 |
| 12:44 PM | $145.43 | Down $ -0.01 | $145.51 | $145.40 | 5,298 |
| 12:43 PM | $145.44 | Up $0.04 | $145.49 | $145.35 | 1,981 |
| 12:42 PM | $145.40 | Down $ -0.10 | $145.49 | $145.35 | 3,398 |
| 12:41 PM | $145.50 | Up $0.08 | $145.50 | $145.38 | 2,992 |
| 12:40 PM | $145.42 | Up $0.01 | $145.42 | $145.28 | 2,798 |
| 12:39 PM | $145.41 | Down $ -0.17 | $145.56 | $145.41 | 1,500 |
| 12:38 PM | $145.58 | Up $0.06 | $145.60 | $145.54 | 5,601 |
| 12:37 PM | $145.52 | Down $ -0.01 | $145.53 | $145.41 | 3,224 |
| 12:36 PM | $145.53 | Up $0.07 | $145.53 | $145.47 | 1,281 |
| 12:35 PM | $145.46 | Up $0.06 | $145.53 | $145.45 | 1,691 |
| 12:34 PM | $145.40 | Down $ -0.13 | $145.61 | $145.40 | 5,292 |
| 12:33 PM | $145.54 | Down $ -0.03 | $145.59 | $145.54 | 1,200 |
| 12:32 PM | $145.56 | Down $ -0.05 | $145.62 | $145.55 | 1,821 |
| 12:31 PM | $145.61 | Down $ -0.05 | $145.68 | $145.59 | 1,900 |
| 12:30 PM | $145.66 | Up $0.05 | $145.74 | $145.62 | 2,877 |
| 12:29 PM | $145.61 | Up $0.12 | $145.63 | $145.49 | 4,430 |
| 12:28 PM | $145.49 | Down $ -0.01 | $145.51 | $145.46 | 2,160 |
| 12:27 PM | $145.50 | Up $0.16 | $145.51 | $145.29 | 2,252 |
| 12:26 PM | $145.34 | Down $ -0.08 | $145.40 | $145.32 | 1,150 |
| 12:25 PM | $145.42 | Up $0.13 | $145.45 | $145.32 | 5,181 |
| 12:24 PM | $145.29 | Down $ -0.02 | $145.34 | $145.29 | 1,158 |
| 12:23 PM | $145.31 | Up $0.01 | $145.32 | $145.20 | 2,741 |
| 12:22 PM | $145.30 | Up $0.00 | $145.32 | $145.27 | 900 |
| 12:21 PM | $145.29 | Down $ -0.12 | $145.43 | $145.29 | 1,900 |
| 12:20 PM | $145.41 | Down $ -0.06 | $145.44 | $145.40 | 2,400 |
| 12:19 PM | $145.47 | Down $ -0.07 | $145.62 | $145.47 | 7,035 |
| 12:18 PM | $145.54 | Up $0.08 | $145.62 | $145.47 | 3,723 |
| 12:17 PM | $145.46 | Up $0.01 | $145.55 | $145.42 | 4,140 |
| 12:16 PM | $145.45 | Up $0.07 | $145.45 | $145.30 | 1,325 |
| 12:15 PM | $145.38 | Down $ -0.08 | $145.41 | $145.29 | 3,967 |
| 12:14 PM | $145.46 | Up $0.11 | $145.46 | $145.38 | 2,320 |
| 12:13 PM | $145.35 | Up $0.04 | $145.49 | $145.29 | 2,545 |
| 12:12 PM | $145.31 | Up $0.08 | $145.32 | $145.18 | 8,254 |
| 12:11 PM | $145.23 | Up $0.09 | $145.24 | $145.15 | 2,589 |
| 12:10 PM | $145.13 | Down $ -0.08 | $145.22 | $145.13 | 1,200 |
| 12:09 PM | $145.21 | Down $ -0.01 | $145.29 | $145.20 | 2,576 |
| 12:08 PM | $145.22 | Down $ -0.06 | $145.30 | $145.21 | 3,977 |
| 12:07 PM | $145.28 | Up $0.00 | $145.32 | $145.22 | 800 |
| 12:06 PM | $145.28 | Down $ -0.09 | $145.37 | $145.23 | 3,533 |
| 12:05 PM | $145.36 | Up $0.19 | $145.36 | $145.20 | 2,006 |
| 12:04 PM | $145.17 | Down $ -0.05 | $145.17 | $145.15 | 3,691 |
| 12:03 PM | $145.22 | Down $ -0.28 | $145.46 | $145.22 | 5,306 |
| 12:02 PM | $145.50 | Down $ -0.10 | $145.54 | $145.50 | 915 |
| 12:01 PM | $145.60 | Up $0.21 | $145.62 | $145.33 | 8,444 |
| 12:00 PM | $145.39 | Up $0.26 | $145.46 | $145.05 | 4,185 |
| 11:59 AM | $145.13 | Down $ -0.02 | $145.17 | $145.09 | 2,625 |
| 11:58 AM | $145.15 | Up $0.05 | $145.18 | $145.05 | 2,402 |
| 11:57 AM | $145.10 | Up $0.09 | $145.23 | $145.07 | 4,010 |
| 11:56 AM | $145.02 | Down $ -0.16 | $145.18 | $145.02 | 3,077 |
| 11:55 AM | $145.18 | Up $0.03 | $145.31 | $145.18 | 2,693 |
| 11:54 AM | $145.15 | Up $0.05 | $145.19 | $145.10 | 12,581 |
| 11:53 AM | $145.10 | Down $ -0.19 | $145.17 | $145.09 | 3,813 |
| 11:52 AM | $145.29 | Down $ -0.09 | $145.34 | $145.14 | 2,072 |
| 11:51 AM | $145.38 | Down $ -0.16 | $145.54 | $145.35 | 2,475 |
| 11:50 AM | $145.54 | Up $0.08 | $145.58 | $145.50 | 3,299 |
| 11:49 AM | $145.46 | Down $ -0.08 | $145.59 | $145.33 | 5,633 |
| 11:48 AM | $145.55 | Down $ -0.01 | $145.60 | $145.50 | 1,050 |
| 11:47 AM | $145.55 | Down $ -0.05 | $145.67 | $145.42 | 12,552 |
| 11:46 AM | $145.60 | Down $ -0.18 | $145.84 | $145.60 | 7,373 |
| 11:45 AM | $145.78 | Down $ -0.06 | $145.90 | $145.72 | 4,965 |
| 11:44 AM | $145.84 | Down $ -0.03 | $145.94 | $145.73 | 3,126 |
| 11:43 AM | $145.87 | Down $ -0.10 | $146.05 | $145.76 | 5,072 |
| 11:42 AM | $145.97 | Up $0.01 | $146.01 | $145.91 | 3,510 |
| 11:41 AM | $145.96 | Down $ -0.03 | $146.04 | $145.96 | 2,350 |
| 11:40 AM | $145.99 | Down $ -0.08 | $146.10 | $145.92 | 7,292 |
| 11:39 AM | $146.08 | Down $ -0.18 | $146.28 | $146.04 | 3,266 |
| 11:38 AM | $146.25 | Up $0.02 | $146.28 | $146.15 | 10,949 |
| 11:37 AM | $146.23 | Down $ -0.09 | $146.48 | $146.23 | 4,564 |
| 11:36 AM | $146.32 | Up $0.09 | $146.36 | $146.23 | 2,226 |
| 11:35 AM | $146.23 | Up $0.01 | $146.43 | $146.19 | 6,969 |
| 11:34 AM | $146.22 | Down $ -0.26 | $146.52 | $146.21 | 4,130 |
| 11:33 AM | $146.48 | Down $ -0.09 | $146.58 | $146.47 | 5,118 |
| 11:32 AM | $146.58 | Down $ -0.16 | $146.70 | $146.51 | 5,939 |
| 11:31 AM | $146.74 | Down $ -0.12 | $146.86 | $146.53 | 3,052 |
| 11:30 AM | $146.86 | Up $0.19 | $146.87 | $146.66 | 9,097 |
| 11:29 AM | $146.68 | Down $ -0.04 | $146.91 | $146.68 | 8,103 |
| 11:28 AM | $146.72 | Down $ -0.15 | $146.91 | $146.70 | 3,497 |
| 11:27 AM | $146.87 | Down $ -0.08 | $146.99 | $146.86 | 4,328 |
| 11:26 AM | $146.95 | Down $ -0.18 | $147.13 | $146.90 | 16,429 |
| 11:25 AM | $147.13 | Up $0.04 | $147.17 | $147.08 | 7,674 |
| 11:24 AM | $147.09 | Down $ -0.07 | $147.21 | $147.05 | 15,060 |
| 11:23 AM | $147.16 | Up $0.06 | $147.20 | $147.12 | 2,595 |
| 11:22 AM | $147.09 | Down $ -0.03 | $147.17 | $147.03 | 3,735 |
| 11:21 AM | $147.12 | Up $0.07 | $147.16 | $147.07 | 3,496 |
| 11:20 AM | $147.05 | Up $0.15 | $147.05 | $146.83 | 6,099 |
| 11:19 AM | $146.90 | Up $0.08 | $146.90 | $146.67 | 4,472 |
| 11:18 AM | $146.82 | Up $0.04 | $146.87 | $146.78 | 2,740 |
| 11:17 AM | $146.78 | Up $0.04 | $146.85 | $146.65 | 5,990 |
| 11:16 AM | $146.74 | Down $ -0.16 | $146.90 | $146.66 | 5,037 |
| 11:15 AM | $146.90 | Up $0.27 | $146.99 | $146.61 | 13,621 |
| 11:14 AM | $146.63 | Up $0.38 | $146.63 | $146.27 | 3,896 |
| 11:13 AM | $146.25 | Up $0.00 | $146.31 | $146.17 | 9,702 |
| 11:12 AM | $146.25 | Up $0.01 | $146.25 | $146.14 | 19,518 |
| 11:11 AM | $146.24 | Up $0.21 | $146.24 | $146.01 | 5,411 |
| 11:10 AM | $146.03 | Up $0.16 | $146.06 | $145.78 | 23,386 |
| 11:09 AM | $145.87 | Up $0.16 | $145.92 | $145.72 | 5,877 |
| 11:08 AM | $145.71 | Up $0.31 | $145.77 | $145.39 | 14,785 |
| 11:07 AM | $145.40 | Down $ -0.02 | $145.43 | $145.32 | 4,960 |
| 11:06 AM | $145.42 | Up $0.19 | $145.46 | $145.30 | 11,870 |
| 11:05 AM | $145.23 | Down $ -0.20 | $145.46 | $145.23 | 9,915 |
| 11:04 AM | $145.43 | Up $0.01 | $145.51 | $145.38 | 6,773 |
| 11:03 AM | $145.42 | Down $ -0.12 | $145.50 | $145.35 | 3,040 |
| 11:02 AM | $145.54 | Up $0.20 | $145.54 | $145.28 | 4,343 |
| 11:01 AM | $145.34 | Down $ -0.03 | $145.36 | $145.18 | 3,366 |
| 11:00 AM | $145.37 | Up $0.16 | $145.45 | $145.21 | 4,554 |
| 10:59 AM | $145.21 | Down $ -0.04 | $145.35 | $145.20 | 5,641 |
| 10:58 AM | $145.25 | Up $0.15 | $145.25 | $145.07 | 1,300 |
| 10:57 AM | $145.11 | Up $0.03 | $145.12 | $144.93 | 5,010 |
| 10:56 AM | $145.07 | Up $0.18 | $145.10 | $144.92 | 6,342 |
| 10:55 AM | $144.89 | Down $ -0.03 | $144.97 | $144.83 | 4,335 |
| 10:54 AM | $144.92 | Down $ -0.08 | $144.97 | $144.88 | 3,300 |
| 10:53 AM | $144.99 | Down $ -0.13 | $145.16 | $144.99 | 4,086 |
| 10:52 AM | $145.12 | Down $ -0.13 | $145.25 | $145.08 | 3,797 |
| 10:51 AM | $145.26 | Up $0.22 | $145.28 | $144.87 | 12,965 |
| 10:50 AM | $145.04 | Up $0.13 | $145.06 | $144.83 | 3,074 |
| 10:49 AM | $144.91 | Down $ -0.06 | $144.99 | $144.80 | 5,900 |
| 10:48 AM | $144.97 | Down $ -0.08 | $145.12 | $144.93 | 3,984 |
| 10:47 AM | $145.05 | Down $ -0.13 | $145.21 | $145.01 | 6,222 |
| 10:46 AM | $145.18 | Up $0.18 | $145.18 | $144.97 | 3,908 |
| 10:45 AM | $145.00 | Up $0.19 | $145.06 | $144.79 | 8,301 |
| 10:44 AM | $144.82 | Down $ -0.07 | $144.96 | $144.70 | 8,104 |
| 10:43 AM | $144.89 | Down $ -0.37 | $145.26 | $144.87 | 11,115 |
| 10:42 AM | $145.26 | Up $0.04 | $145.37 | $145.16 | 5,320 |
| 10:41 AM | $145.22 | Down $ -0.20 | $145.40 | $145.12 | 3,473 |
| 10:40 AM | $145.42 | Up $0.21 | $145.51 | $145.14 | 16,402 |
| 10:39 AM | $145.21 | Down $ -0.07 | $145.31 | $145.10 | 6,791 |
| 10:38 AM | $145.28 | Down $ -0.18 | $145.48 | $145.25 | 20,357 |
| 10:37 AM | $145.46 | Up $0.19 | $145.50 | $145.16 | 8,836 |
| 10:36 AM | $145.27 | Up $0.21 | $145.29 | $144.98 | 6,810 |
| 10:35 AM | $145.05 | Up $0.18 | $145.05 | $144.80 | 7,557 |
| 10:34 AM | $144.87 | Down $ -0.25 | $145.11 | $144.83 | 4,526 |
| 10:33 AM | $145.12 | Up $0.28 | $145.13 | $144.85 | 11,280 |
| 10:32 AM | $144.84 | Up $0.15 | $144.99 | $144.75 | 9,273 |
| 10:31 AM | $144.69 | Down $ -0.09 | $144.73 | $144.55 | 2,570 |
| 10:30 AM | $144.78 | Up $0.34 | $144.81 | $144.35 | 12,082 |
| 10:29 AM | $144.43 | Down $ -0.34 | $144.86 | $144.43 | 19,732 |
| 10:28 AM | $144.78 | Down $ -0.07 | $144.90 | $144.75 | 3,244 |
| 10:27 AM | $144.85 | Down $ -0.10 | $144.97 | $144.74 | 21,932 |
| 10:26 AM | $144.95 | Up $0.39 | $144.99 | $144.52 | 19,068 |
| 10:25 AM | $144.56 | Down $ -0.09 | $144.71 | $144.56 | 4,711 |
| 10:24 AM | $144.65 | Up $0.27 | $144.65 | $144.37 | 7,991 |
| 10:23 AM | $144.38 | Down $ -0.23 | $144.67 | $144.36 | 6,646 |
| 10:22 AM | $144.61 | Up $0.33 | $144.73 | $144.20 | 16,623 |
| 10:21 AM | $144.29 | Down $ -0.18 | $144.42 | $144.17 | 5,354 |
| 10:20 AM | $144.46 | Up $0.17 | $144.61 | $144.39 | 10,762 |
| 10:19 AM | $144.29 | Up $0.01 | $144.36 | $144.16 | 8,610 |
| 10:18 AM | $144.28 | Up $0.15 | $144.32 | $144.11 | 7,133 |
| 10:17 AM | $144.13 | Down $ -0.03 | $144.15 | $143.91 | 7,982 |
| 10:16 AM | $144.16 | Up $0.03 | $144.21 | $144.10 | 7,980 |
| 10:15 AM | $144.12 | Down $ -0.07 | $144.29 | $144.08 | 5,098 |
| 10:14 AM | $144.19 | Up $0.35 | $144.23 | $143.70 | 4,867 |
| 10:13 AM | $143.84 | Up $0.03 | $143.86 | $143.70 | 4,951 |
| 10:12 AM | $143.81 | Down $ -0.16 | $143.97 | $143.73 | 5,893 |
| 10:11 AM | $143.97 | Down $ -0.38 | $144.28 | $143.92 | 16,849 |
| 10:10 AM | $144.34 | Up $0.24 | $144.35 | $144.05 | 5,298 |
| 10:09 AM | $144.10 | Down $ -0.28 | $144.42 | $144.10 | 9,736 |
| 10:08 AM | $144.38 | Up $0.49 | $144.41 | $143.86 | 7,353 |
| 10:07 AM | $143.89 | Down $ -0.17 | $144.16 | $143.81 | 19,115 |
| 10:06 AM | $144.06 | Down $ -0.01 | $144.15 | $143.94 | 5,724 |
| 10:05 AM | $144.08 | Down $ -0.08 | $144.29 | $144.04 | 3,722 |
| 10:04 AM | $144.15 | Down $ -0.09 | $144.26 | $143.96 | 5,329 |
| 10:03 AM | $144.25 | Down $ -0.02 | $144.38 | $144.01 | 6,775 |
| 10:02 AM | $144.27 | Up $0.26 | $144.45 | $144.00 | 8,135 |
| 10:01 AM | $144.00 | Up $0.11 | $144.03 | $143.86 | 5,393 |
| 10:00 AM | $143.89 | Up $0.18 | $143.89 | $143.58 | 5,461 |
| 09:59 AM | $143.71 | Down $ -0.22 | $143.94 | $143.61 | 12,578 |
| 09:58 AM | $143.93 | Down $ -0.11 | $144.05 | $143.76 | 12,550 |
| 09:57 AM | $144.04 | Up $0.45 | $144.04 | $143.58 | 19,245 |
| 09:56 AM | $143.59 | Down $ -0.11 | $143.80 | $143.58 | 16,243 |
| 09:55 AM | $143.70 | Up $0.13 | $143.83 | $143.60 | 20,755 |
| 09:54 AM | $143.57 | Up $0.03 | $143.88 | $143.53 | 6,205 |
| 09:53 AM | $143.54 | Down $ -0.03 | $143.81 | $143.53 | 17,870 |
| 09:52 AM | $143.57 | Up $0.15 | $143.77 | $143.30 | 27,781 |
| 09:51 AM | $143.42 | Down $ -0.25 | $143.67 | $143.31 | 9,109 |
| 09:50 AM | $143.67 | Up $0.46 | $143.68 | $143.20 | 21,583 |
| 09:49 AM | $143.21 | Down $ -0.40 | $143.63 | $143.20 | 22,827 |
| 09:48 AM | $143.61 | Down $ -0.14 | $143.92 | $143.49 | 54,099 |
| 09:47 AM | $143.75 | Up $0.15 | $143.80 | $143.49 | 13,487 |
| 09:46 AM | $143.60 | Up $0.52 | $143.60 | $142.97 | 13,477 |
| 09:45 AM | $143.08 | Up $0.67 | $143.08 | $142.14 | 25,113 |
| 09:44 AM | $142.41 | Down $ -0.46 | $142.97 | $142.41 | 4,999 |
| 09:43 AM | $142.87 | Down $ -0.03 | $143.00 | $142.58 | 10,657 |
| 09:42 AM | $142.90 | Down $ -0.76 | $143.45 | $142.90 | 25,001 |
| 09:41 AM | $143.66 | Up $0.12 | $143.66 | $143.14 | 6,508 |
| 09:40 AM | $143.54 | Up $0.55 | $143.60 | $142.62 | 8,361 |
| 09:39 AM | $142.99 | Down $ -0.55 | $143.26 | $142.71 | 10,992 |
| 09:38 AM | $143.54 | Down $ -0.42 | $143.84 | $142.93 | 13,774 |
| 09:37 AM | $143.96 | Up $0.74 | $144.05 | $143.22 | 17,530 |
| 09:36 AM | $143.22 | Up $0.37 | $143.50 | $142.47 | 15,887 |
| 09:35 AM | $142.85 | Up $1.30 | $142.93 | $141.14 | 9,532 |
| 09:34 AM | $141.55 | Down $ -0.33 | $141.91 | $141.10 | 3,000 |
| 09:33 AM | $141.89 | Down $ -0.43 | $142.41 | $141.72 | 3,952 |
| 09:32 AM | $142.31 | Down $ -0.43 | $143.50 | $142.31 | 12,950 |
| 09:31 AM | $142.74 | Up $0.18 | $143.00 | $142.33 | 13,747 |
| 09:30 AM | $142.56 | Up $3.82 | $142.89 | $140.71 | 67,388 |
| Previous close | $138.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $146.99 | $145.08 | $147.53 | $145.01 | 3,220,937 |
| 23/07/2026 | $138.74 | $137.85 | $139.14 | $137.59 | 2,798,818 |
| 22/07/2026 | $140.07 | $140.19 | $140.79 | $138.90 | 1,612,153 |
| 21/07/2026 | $140.86 | $141.89 | $141.92 | $140.31 | 2,235,458 |
| 20/07/2026 | $144.73 | $142.71 | $145.59 | $142.63 | 3,615,919 |
| 17/07/2026 | $143.57 | $141.67 | $144.52 | $141.27 | 3,502,620 |
| 16/07/2026 | $144.61 | $140.20 | $145.52 | $140.07 | 4,775,948 |
| 15/07/2026 | $137.02 | $138.12 | $138.80 | $136.51 | 3,225,711 |
| 14/07/2026 | $134.56 | $136.13 | $137.75 | $134.13 | 2,895,947 |
| 13/07/2026 | $138.52 | $139.18 | $139.83 | $137.86 | 2,211,133 |
| 10/07/2026 | $135.23 | $137.10 | $137.10 | $134.85 | 4,100,794 |
| 09/07/2026 | $139.06 | $137.98 | $139.13 | $137.83 | 2,898,602 |
| 08/07/2026 | $137.19 | $139.72 | $139.81 | $137.16 | 3,064,753 |
| 07/07/2026 | $142.14 | $143.35 | $143.97 | $141.95 | 3,981,836 |
| 06/07/2026 | $136.96 | $137.25 | $138.11 | $136.15 | 3,690,591 |
| 02/07/2026 | $137.35 | $137.09 | $138.90 | $136.84 | 3,432,626 |
| 01/07/2026 | $131.09 | $131.73 | $133.81 | $130.53 | 4,239,764 |
| 30/06/2026 | $124.41 | $123.70 | $125.48 | $122.73 | 3,078,358 |
| 29/06/2026 | $124.73 | $125.67 | $126.00 | $124.44 | 4,647,187 |
| 26/06/2026 | $128.98 | $126.97 | $129.13 | $126.80 | 7,325,093 |
| 25/06/2026 | $125.82 | $128.85 | $128.86 | $125.68 | 6,276,309 |
| 24/06/2026 | $129.15 | $127.98 | $131.88 | $127.74 | 6,852,721 |
| 23/06/2026 | $127.01 | $126.13 | $127.47 | $125.34 | 9,216,298 |
| 22/06/2026 | $124.83 | $121.78 | $124.89 | $118.15 | 10,602,230 |
| 18/06/2026 | $127.98 | $128.65 | $131.80 | $125.60 | 21,640,476 |
| 17/06/2026 | $156.01 | $163.72 | $163.76 | $155.91 | 4,237,559 |
| 16/06/2026 | $165.52 | $168.33 | $168.50 | $165.52 | 2,050,960 |
| 15/06/2026 | $165.36 | $170.33 | $170.54 | $165.05 | 2,397,247 |
| 12/06/2026 | $170.28 | $170.58 | $171.60 | $169.79 | 1,945,822 |
| 11/06/2026 | $167.52 | $166.41 | $170.75 | $165.95 | 2,001,192 |
Graphs are not available, please refer to the detailed table