Find a quote
Accenture PLC
190.52 Up 0.15 (0.08 %)
Delayed : 2026/04/15 09:00:44
- Previous close $190.37
- Opening $192.72
- Today High $194.30
- Today Low $189.51
- Price Bid $190.50
- Price Ask $190.50
- 52 Weeks High $325.71
- 52 Weeks Low $177.50
- Size Bid 100
- Size Ask 100
- Volume 1,284
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $190.37 | Up $0.00 | $190.40 | $190.34 | 629,687 |
| 03:59 PM | $190.37 | Down $0.00 | $190.40 | $190.24 | 63,822 |
| 03:58 PM | $190.37 | Up $0.11 | $190.38 | $190.25 | 51,352 |
| 03:57 PM | $190.26 | Up $0.04 | $190.28 | $190.18 | 30,720 |
| 03:56 PM | $190.22 | Up $0.03 | $190.24 | $190.15 | 25,625 |
| 03:55 PM | $190.19 | Up $0.22 | $190.19 | $189.98 | 24,446 |
| 03:54 PM | $189.97 | Up $0.01 | $190.02 | $189.93 | 17,141 |
| 03:53 PM | $189.96 | Down $ -0.13 | $190.10 | $189.93 | 24,976 |
| 03:52 PM | $190.08 | Up $0.05 | $190.23 | $190.03 | 14,752 |
| 03:51 PM | $190.03 | Down $ -0.29 | $190.29 | $190.00 | 18,276 |
| 03:50 PM | $190.33 | Down $ -0.02 | $190.42 | $190.28 | 15,815 |
| 03:49 PM | $190.35 | Down $ -0.02 | $190.40 | $190.33 | 6,723 |
| 03:48 PM | $190.36 | Up $0.02 | $190.39 | $190.32 | 5,930 |
| 03:47 PM | $190.34 | Up $0.04 | $190.34 | $190.17 | 13,972 |
| 03:46 PM | $190.30 | Down $ -0.07 | $190.36 | $190.25 | 6,394 |
| 03:45 PM | $190.37 | Down $ -0.03 | $190.43 | $190.35 | 9,331 |
| 03:44 PM | $190.40 | Up $0.16 | $190.40 | $190.26 | 4,947 |
| 03:43 PM | $190.24 | Up $0.11 | $190.27 | $190.11 | 11,747 |
| 03:42 PM | $190.12 | Down $ -0.08 | $190.21 | $190.11 | 2,138 |
| 03:41 PM | $190.20 | Down $ -0.04 | $190.29 | $190.20 | 4,825 |
| 03:40 PM | $190.24 | Down $ -0.02 | $190.31 | $190.14 | 7,710 |
| 03:39 PM | $190.26 | Up $0.00 | $190.35 | $190.26 | 4,385 |
| 03:38 PM | $190.26 | Up $0.07 | $190.27 | $190.17 | 5,033 |
| 03:37 PM | $190.19 | Up $0.07 | $190.19 | $190.04 | 6,728 |
| 03:36 PM | $190.12 | Down $ -0.03 | $190.17 | $190.09 | 5,836 |
| 03:35 PM | $190.15 | Down $ -0.20 | $190.27 | $190.10 | 6,939 |
| 03:34 PM | $190.35 | Down $ -0.07 | $190.48 | $190.25 | 8,711 |
| 03:33 PM | $190.42 | Down $ -0.14 | $190.52 | $190.39 | 4,467 |
| 03:32 PM | $190.56 | Up $0.09 | $190.56 | $190.41 | 1,063 |
| 03:31 PM | $190.46 | Up $0.03 | $190.53 | $190.34 | 6,652 |
| 03:30 PM | $190.43 | Up $0.01 | $190.51 | $190.42 | 2,358 |
| 03:29 PM | $190.42 | Up $0.08 | $190.43 | $190.33 | 8,586 |
| 03:28 PM | $190.34 | Up $0.02 | $190.53 | $190.32 | 7,365 |
| 03:27 PM | $190.33 | Up $0.07 | $190.39 | $190.24 | 8,157 |
| 03:26 PM | $190.25 | Down $ -0.02 | $190.34 | $190.24 | 4,689 |
| 03:25 PM | $190.27 | Down $ -0.04 | $190.33 | $190.26 | 1,766 |
| 03:24 PM | $190.31 | Up $0.06 | $190.37 | $190.25 | 3,418 |
| 03:23 PM | $190.25 | Up $0.15 | $190.32 | $190.03 | 7,495 |
| 03:22 PM | $190.10 | Up $0.01 | $190.15 | $190.01 | 5,183 |
| 03:21 PM | $190.09 | Down $ -0.10 | $190.22 | $190.09 | 3,309 |
| 03:20 PM | $190.19 | Down $ -0.02 | $190.30 | $190.19 | 3,337 |
| 03:19 PM | $190.21 | Up $0.04 | $190.25 | $190.12 | 8,052 |
| 03:18 PM | $190.17 | Up $0.00 | $190.22 | $190.17 | 2,217 |
| 03:17 PM | $190.17 | Down $ -0.03 | $190.24 | $190.16 | 2,633 |
| 03:16 PM | $190.20 | Down $ -0.08 | $190.34 | $190.19 | 6,947 |
| 03:15 PM | $190.28 | Up $0.04 | $190.29 | $190.21 | 4,238 |
| 03:14 PM | $190.24 | Up $0.26 | $190.25 | $190.00 | 12,229 |
| 03:13 PM | $189.98 | Up $0.05 | $190.05 | $189.90 | 3,209 |
| 03:12 PM | $189.93 | Up $0.01 | $190.00 | $189.89 | 4,966 |
| 03:11 PM | $189.92 | Down $ -0.09 | $190.01 | $189.88 | 3,019 |
| 03:10 PM | $190.01 | Up $0.20 | $190.01 | $189.82 | 11,200 |
| 03:09 PM | $189.81 | Up $0.04 | $189.88 | $189.77 | 16,784 |
| 03:08 PM | $189.77 | Down $ -0.03 | $189.86 | $189.75 | 5,144 |
| 03:07 PM | $189.81 | Down $ -0.05 | $189.86 | $189.72 | 5,800 |
| 03:06 PM | $189.86 | Down $ -0.12 | $190.12 | $189.74 | 10,645 |
| 03:05 PM | $189.98 | Down $ -0.08 | $190.07 | $189.98 | 10,308 |
| 03:04 PM | $190.05 | Down $ -0.26 | $190.36 | $190.05 | 19,894 |
| 03:03 PM | $190.31 | Down $ -0.01 | $190.32 | $190.26 | 2,074 |
| 03:02 PM | $190.32 | Up $0.14 | $190.32 | $190.19 | 5,616 |
| 03:01 PM | $190.18 | Up $0.09 | $190.30 | $190.15 | 9,076 |
| 03:00 PM | $190.10 | Down $ -0.07 | $190.10 | $190.03 | 2,193 |
| 02:59 PM | $190.17 | Up $0.10 | $190.18 | $190.03 | 10,948 |
| 02:58 PM | $190.07 | Up $0.10 | $190.07 | $189.96 | 9,583 |
| 02:57 PM | $189.96 | Up $0.05 | $189.96 | $189.87 | 1,963 |
| 02:56 PM | $189.91 | Up $0.03 | $189.96 | $189.87 | 3,092 |
| 02:55 PM | $189.88 | Up $0.14 | $189.89 | $189.71 | 2,327 |
| 02:54 PM | $189.74 | Down $ -0.03 | $189.81 | $189.74 | 2,425 |
| 02:53 PM | $189.77 | Down $ -0.01 | $189.80 | $189.72 | 3,100 |
| 02:52 PM | $189.78 | Up $0.05 | $189.83 | $189.66 | 3,145 |
| 02:51 PM | $189.73 | Down $ -0.06 | $189.81 | $189.72 | 2,580 |
| 02:50 PM | $189.79 | Down $ -0.06 | $189.92 | $189.76 | 2,866 |
| 02:49 PM | $189.86 | Down $ -0.06 | $189.94 | $189.85 | 2,542 |
| 02:48 PM | $189.92 | Up $0.02 | $189.93 | $189.89 | 1,900 |
| 02:47 PM | $189.90 | Down $ -0.10 | $189.99 | $189.87 | 6,230 |
| 02:46 PM | $190.00 | Down $ -0.09 | $190.04 | $190.00 | 1,928 |
| 02:45 PM | $190.09 | Up $0.02 | $190.12 | $190.01 | 5,181 |
| 02:44 PM | $190.07 | Down $ -0.01 | $190.07 | $190.00 | 6,496 |
| 02:43 PM | $190.08 | Down $ -0.06 | $190.14 | $190.08 | 1,412 |
| 02:42 PM | $190.14 | Down $ -0.04 | $190.15 | $190.10 | 4,899 |
| 02:41 PM | $190.18 | Down $0.00 | $190.24 | $190.12 | 2,291 |
| 02:40 PM | $190.18 | Up $0.07 | $190.22 | $190.11 | 3,827 |
| 02:39 PM | $190.11 | Down $ -0.04 | $190.18 | $190.11 | 2,023 |
| 02:38 PM | $190.15 | Down $ -0.11 | $190.32 | $190.15 | 7,104 |
| 02:37 PM | $190.26 | Up $0.03 | $190.26 | $190.04 | 5,337 |
| 02:36 PM | $190.23 | Up $0.16 | $190.23 | $190.11 | 1,566 |
| 02:35 PM | $190.08 | Up $0.02 | $190.13 | $190.01 | 3,742 |
| 02:34 PM | $190.05 | Up $0.04 | $190.05 | $190.00 | 2,382 |
| 02:33 PM | $190.01 | Down $ -0.14 | $190.16 | $190.01 | 3,881 |
| 02:32 PM | $190.15 | Up $0.16 | $190.15 | $190.00 | 4,416 |
| 02:31 PM | $190.00 | Up $0.12 | $190.02 | $189.88 | 4,628 |
| 02:30 PM | $189.88 | Up $0.10 | $189.88 | $189.74 | 5,553 |
| 02:29 PM | $189.78 | Up $0.13 | $189.79 | $189.66 | 3,706 |
| 02:28 PM | $189.65 | Down $ -0.05 | $189.72 | $189.58 | 2,295 |
| 02:27 PM | $189.70 | Up $0.02 | $189.78 | $189.68 | 3,850 |
| 02:26 PM | $189.68 | Up $0.09 | $189.72 | $189.61 | 3,401 |
| 02:25 PM | $189.59 | Down $ -0.09 | $189.59 | $189.51 | 1,051 |
| 02:24 PM | $189.68 | Down $ -0.20 | $189.85 | $189.58 | 14,406 |
| 02:23 PM | $189.88 | Up $0.12 | $189.88 | $189.58 | 3,611 |
| 02:22 PM | $189.76 | Up $0.10 | $189.87 | $189.70 | 9,126 |
| 02:21 PM | $189.66 | Down $ -0.05 | $189.80 | $189.61 | 11,920 |
| 02:20 PM | $189.71 | Down $ -0.08 | $189.79 | $189.69 | 1,413 |
| 02:19 PM | $189.79 | Down $ -0.09 | $189.89 | $189.59 | 7,309 |
| 02:18 PM | $189.88 | Down $ -0.07 | $189.95 | $189.81 | 1,488 |
| 02:17 PM | $189.95 | Down $ -0.03 | $190.07 | $189.95 | 4,228 |
| 02:16 PM | $189.98 | Up $0.00 | $190.02 | $189.80 | 5,653 |
| 02:15 PM | $189.98 | Up $0.05 | $189.99 | $189.83 | 5,094 |
| 02:14 PM | $189.93 | Down $ -0.53 | $190.46 | $189.81 | 59,454 |
| 02:13 PM | $190.46 | Up $0.02 | $190.47 | $190.39 | 17,834 |
| 02:12 PM | $190.44 | Down $ -0.04 | $190.51 | $190.37 | 23,027 |
| 02:11 PM | $190.48 | Down $ -0.26 | $190.76 | $190.48 | 18,477 |
| 02:10 PM | $190.74 | Up $0.23 | $190.74 | $190.44 | 9,540 |
| 02:09 PM | $190.51 | Up $0.02 | $190.56 | $190.35 | 12,456 |
| 02:08 PM | $190.49 | Up $0.05 | $190.54 | $190.31 | 92,636 |
| 02:07 PM | $190.44 | Up $0.12 | $190.47 | $190.32 | 7,707 |
| 02:06 PM | $190.32 | Down $ -0.12 | $190.51 | $190.27 | 6,454 |
| 02:05 PM | $190.44 | Down $ -0.03 | $190.57 | $190.27 | 31,357 |
| 02:04 PM | $190.48 | Down $ -0.08 | $190.60 | $190.44 | 9,129 |
| 02:03 PM | $190.55 | Up $0.14 | $190.55 | $190.31 | 9,281 |
| 02:02 PM | $190.41 | Down $ -0.22 | $190.58 | $190.31 | 17,283 |
| 02:01 PM | $190.63 | Down $ -0.02 | $190.78 | $190.62 | 8,064 |
| 02:00 PM | $190.65 | Up $0.01 | $190.65 | $190.51 | 7,017 |
| 01:59 PM | $190.64 | Down $ -0.21 | $190.86 | $190.60 | 6,868 |
| 01:58 PM | $190.85 | Up $0.01 | $190.85 | $190.76 | 3,726 |
| 01:57 PM | $190.84 | Up $0.01 | $190.88 | $190.75 | 21,911 |
| 01:56 PM | $190.83 | Down $ -0.08 | $190.90 | $190.73 | 8,816 |
| 01:55 PM | $190.91 | Down $ -0.17 | $191.05 | $190.87 | 14,142 |
| 01:54 PM | $191.08 | Down $ -0.01 | $191.08 | $191.05 | 1,884 |
| 01:53 PM | $191.09 | Down $ -0.06 | $191.11 | $191.07 | 3,420 |
| 01:52 PM | $191.15 | Up $0.00 | $191.15 | $191.11 | 1,700 |
| 01:51 PM | $191.15 | Up $0.05 | $191.15 | $191.10 | 1,100 |
| 01:50 PM | $191.10 | Down $ -0.01 | $191.17 | $191.05 | 3,507 |
| 01:49 PM | $191.11 | Down $ -0.05 | $191.15 | $191.08 | 6,018 |
| 01:48 PM | $191.16 | Up $0.07 | $191.16 | $191.14 | 240 |
| 01:47 PM | $191.09 | Up $0.09 | $191.11 | $190.99 | 4,815 |
| 01:46 PM | $191.00 | Down $0.00 | $191.07 | $191.00 | 639 |
| 01:45 PM | $191.01 | Down $ -0.03 | $191.06 | $190.98 | 2,870 |
| 01:44 PM | $191.03 | Up $0.05 | $191.08 | $190.96 | 2,780 |
| 01:43 PM | $190.98 | Down $ -0.01 | $191.01 | $190.94 | 2,050 |
| 01:42 PM | $190.99 | Up $0.03 | $191.03 | $190.90 | 3,200 |
| 01:41 PM | $190.96 | Up $0.05 | $190.99 | $190.85 | 990 |
| 01:40 PM | $190.91 | Down $ -0.06 | $190.97 | $190.84 | 9,006 |
| 01:39 PM | $190.97 | Down $ -0.04 | $191.01 | $190.87 | 3,433 |
| 01:38 PM | $191.01 | Up $0.02 | $191.03 | $190.93 | 4,903 |
| 01:37 PM | $190.99 | Down $ -0.01 | $191.03 | $190.98 | 3,849 |
| 01:36 PM | $191.00 | Up $0.07 | $191.01 | $190.86 | 3,445 |
| 01:35 PM | $190.93 | Up $0.00 | $190.99 | $190.86 | 1,692 |
| 01:34 PM | $190.93 | Down $ -0.05 | $190.98 | $190.90 | 4,068 |
| 01:33 PM | $190.97 | Up $0.07 | $190.98 | $190.90 | 3,280 |
| 01:32 PM | $190.90 | Down $ -0.03 | $190.95 | $190.88 | 3,202 |
| 01:31 PM | $190.93 | Up $0.04 | $190.93 | $190.87 | 1,407 |
| 01:30 PM | $190.89 | Up $0.06 | $190.94 | $190.85 | 2,739 |
| 01:29 PM | $190.83 | Up $0.10 | $190.87 | $190.73 | 6,966 |
| 01:28 PM | $190.73 | Up $0.00 | $190.78 | $190.68 | 4,552 |
| 01:27 PM | $190.73 | Down $ -0.03 | $190.75 | $190.66 | 1,700 |
| 01:26 PM | $190.76 | Down $ -0.03 | $190.84 | $190.76 | 1,140 |
| 01:25 PM | $190.79 | Up $0.09 | $190.82 | $190.66 | 8,709 |
| 01:24 PM | $190.70 | Down $ -0.05 | $190.82 | $190.68 | 3,678 |
| 01:23 PM | $190.75 | Up $0.07 | $190.75 | $190.68 | 475 |
| 01:22 PM | $190.68 | Up $0.00 | $190.79 | $190.68 | 3,319 |
| 01:21 PM | $190.68 | Down $ -0.01 | $190.74 | $190.68 | 2,330 |
| 01:20 PM | $190.69 | Down $ -0.03 | $190.81 | $190.64 | 1,202 |
| 01:19 PM | $190.73 | Up $0.06 | $190.77 | $190.63 | 1,750 |
| 01:18 PM | $190.66 | Down $ -0.31 | $190.93 | $190.64 | 11,851 |
| 01:17 PM | $190.97 | Up $0.03 | $191.05 | $190.90 | 13,545 |
| 01:16 PM | $190.94 | Up $0.11 | $191.00 | $190.83 | 5,559 |
| 01:15 PM | $190.83 | Up $0.04 | $190.83 | $190.75 | 1,200 |
| 01:14 PM | $190.79 | Down $ -0.03 | $190.89 | $190.77 | 1,094 |
| 01:13 PM | $190.82 | Up $0.05 | $190.82 | $190.77 | 1,100 |
| 01:12 PM | $190.77 | Up $0.10 | $190.77 | $190.61 | 5,043 |
| 01:11 PM | $190.67 | Down $ -0.06 | $190.72 | $190.65 | 500 |
| 01:10 PM | $190.73 | Up $0.08 | $190.73 | $190.56 | 1,395 |
| 01:09 PM | $190.65 | Up $0.08 | $190.65 | $190.56 | 3,115 |
| 01:08 PM | $190.56 | Up $0.02 | $190.61 | $190.55 | 1,306 |
| 01:07 PM | $190.54 | Down $ -0.15 | $190.69 | $190.54 | 7,283 |
| 01:06 PM | $190.69 | Down $0.00 | $190.74 | $190.66 | 6,468 |
| 01:05 PM | $190.70 | Down $ -0.01 | $190.74 | $190.65 | 1,100 |
| 01:04 PM | $190.71 | Down $ -0.02 | $190.74 | $190.63 | 3,011 |
| 01:03 PM | $190.73 | Up $0.27 | $190.73 | $190.44 | 13,423 |
| 01:02 PM | $190.46 | Up $0.05 | $190.46 | $190.36 | 2,111 |
| 01:01 PM | $190.41 | Up $0.03 | $190.41 | $190.36 | 630 |
| 01:00 PM | $190.38 | Up $0.09 | $190.43 | $190.30 | 3,527 |
| 12:59 PM | $190.30 | Down $ -0.02 | $190.38 | $190.24 | 675 |
| 12:58 PM | $190.31 | Up $0.07 | $190.31 | $190.19 | 2,538 |
| 12:57 PM | $190.24 | Down $ -0.12 | $190.31 | $190.24 | 900 |
| 12:56 PM | $190.36 | Down $ -0.02 | $190.40 | $190.24 | 2,800 |
| 12:55 PM | $190.38 | Up $0.03 | $190.38 | $190.31 | 5,452 |
| 12:54 PM | $190.35 | Down $ -0.03 | $190.41 | $190.34 | 1,652 |
| 12:53 PM | $190.38 | Down $ -0.13 | $190.43 | $190.35 | 1,849 |
| 12:52 PM | $190.51 | Down $ -0.04 | $190.51 | $190.50 | 900 |
| 12:51 PM | $190.55 | Up $0.09 | $190.55 | $190.43 | 1,325 |
| 12:50 PM | $190.46 | Down $ -0.08 | $190.50 | $190.39 | 2,308 |
| 12:49 PM | $190.54 | Down $ -0.05 | $190.58 | $190.50 | 1,892 |
| 12:48 PM | $190.59 | Up $0.00 | $190.64 | $190.59 | 1,300 |
| 12:47 PM | $190.59 | Up $0.21 | $190.59 | $190.38 | 18,501 |
| 12:46 PM | $190.38 | Up $0.03 | $190.39 | $190.31 | 3,331 |
| 12:45 PM | $190.35 | Down $ -0.04 | $190.35 | $190.29 | 975 |
| 12:44 PM | $190.38 | Up $0.01 | $190.39 | $190.36 | 652 |
| 12:43 PM | $190.37 | Up $0.16 | $190.37 | $190.22 | 2,227 |
| 12:42 PM | $190.21 | Up $0.05 | $190.27 | $190.17 | 3,353 |
| 12:41 PM | $190.17 | Down $ -0.06 | $190.22 | $190.11 | 2,272 |
| 12:40 PM | $190.22 | Up $0.02 | $190.22 | $190.15 | 2,660 |
| 12:39 PM | $190.20 | Down $ -0.02 | $190.20 | $190.20 | 300 |
| 12:38 PM | $190.22 | Down $ -0.09 | $190.32 | $190.22 | 2,183 |
| 12:37 PM | $190.32 | Up $0.03 | $190.32 | $190.23 | 600 |
| 12:36 PM | $190.29 | Down $ -0.05 | $190.29 | $190.27 | 600 |
| 12:35 PM | $190.34 | Up $0.05 | $190.38 | $190.24 | 4,452 |
| 12:34 PM | $190.28 | Down $ -0.05 | $190.34 | $190.28 | 4,070 |
| 12:33 PM | $190.33 | Up $0.10 | $190.37 | $190.17 | 2,565 |
| 12:32 PM | $190.23 | Down $ -0.15 | $190.32 | $190.23 | 1,205 |
| 12:31 PM | $190.38 | Up $0.08 | $190.38 | $190.30 | 2,721 |
| 12:30 PM | $190.30 | Down $ -0.10 | $190.46 | $190.17 | 21,568 |
| 12:29 PM | $190.40 | Up $0.00 | $190.43 | $190.35 | 1,232 |
| 12:28 PM | $190.40 | Down $ -0.07 | $190.46 | $190.36 | 2,855 |
| 12:27 PM | $190.47 | Down $ -0.03 | $190.51 | $190.39 | 1,415 |
| 12:26 PM | $190.51 | Up $0.12 | $190.51 | $190.48 | 1,187 |
| 12:25 PM | $190.38 | Up $0.04 | $190.48 | $190.27 | 4,240 |
| 12:24 PM | $190.34 | Up $0.01 | $190.40 | $190.31 | 1,791 |
| 12:23 PM | $190.33 | Up $0.14 | $190.34 | $190.17 | 2,200 |
| 12:22 PM | $190.19 | Up $0.03 | $190.28 | $190.12 | 6,703 |
| 12:21 PM | $190.16 | Down $ -0.15 | $190.31 | $190.13 | 3,609 |
| 12:20 PM | $190.31 | Up $0.08 | $190.39 | $190.23 | 9,862 |
| 12:19 PM | $190.23 | Down $ -0.06 | $190.30 | $190.23 | 1,564 |
| 12:18 PM | $190.29 | Up $0.11 | $190.30 | $190.12 | 5,944 |
| 12:17 PM | $190.18 | Down $ -0.14 | $190.32 | $190.18 | 3,035 |
| 12:16 PM | $190.32 | Up $0.05 | $190.32 | $190.27 | 900 |
| 12:15 PM | $190.27 | Up $0.03 | $190.28 | $190.19 | 1,446 |
| 12:14 PM | $190.24 | Down $ -0.07 | $190.33 | $190.19 | 2,315 |
| 12:13 PM | $190.31 | Up $0.06 | $190.37 | $190.27 | 3,238 |
| 12:12 PM | $190.25 | Down $ -0.06 | $190.30 | $190.24 | 1,368 |
| 12:11 PM | $190.31 | Down $ -0.06 | $190.31 | $190.28 | 520 |
| 12:10 PM | $190.36 | Up $0.18 | $190.36 | $190.18 | 4,610 |
| 12:09 PM | $190.18 | Down $ -0.04 | $190.24 | $190.18 | 1,017 |
| 12:08 PM | $190.22 | Down $ -0.02 | $190.30 | $190.22 | 2,187 |
| 12:07 PM | $190.24 | Up $0.03 | $190.36 | $190.22 | 2,052 |
| 12:06 PM | $190.21 | Down $ -0.25 | $190.54 | $190.21 | 4,198 |
| 12:05 PM | $190.46 | Down $ -0.01 | $190.46 | $190.46 | 200 |
| 12:04 PM | $190.47 | Up $0.00 | $190.50 | $190.41 | 2,255 |
| 12:03 PM | $190.47 | Down $ -0.09 | $190.59 | $190.47 | 2,763 |
| 12:02 PM | $190.57 | Up $0.16 | $190.61 | $190.49 | 1,470 |
| 12:01 PM | $190.40 | Down $ -0.05 | $190.51 | $190.40 | 780 |
| 12:00 PM | $190.45 | Down $ -0.12 | $190.63 | $190.45 | 2,222 |
| 11:59 AM | $190.57 | Down $ -0.07 | $190.68 | $190.57 | 2,746 |
| 11:58 AM | $190.64 | Up $0.05 | $190.64 | $190.56 | 2,193 |
| 11:57 AM | $190.59 | Down $ -0.05 | $190.64 | $190.59 | 498 |
| 11:56 AM | $190.64 | Down $ -0.03 | $190.68 | $190.60 | 2,713 |
| 11:55 AM | $190.67 | Down $ -0.03 | $190.76 | $190.62 | 1,134 |
| 11:54 AM | $190.70 | Up $0.05 | $190.76 | $190.67 | 2,613 |
| 11:53 AM | $190.65 | Down $ -0.02 | $190.71 | $190.62 | 5,486 |
| 11:52 AM | $190.67 | Down $ -0.19 | $190.88 | $190.67 | 3,157 |
| 11:51 AM | $190.86 | Down $ -0.10 | $190.97 | $190.81 | 1,738 |
| 11:50 AM | $190.96 | Up $0.05 | $190.96 | $190.78 | 1,205 |
| 11:49 AM | $190.91 | Up $0.01 | $190.91 | $190.82 | 3,007 |
| 11:48 AM | $190.90 | Up $0.05 | $190.94 | $190.85 | 717 |
| 11:47 AM | $190.85 | Down $ -0.05 | $190.95 | $190.85 | 1,510 |
| 11:46 AM | $190.90 | Up $0.00 | $190.95 | $190.85 | 2,624 |
| 11:45 AM | $190.90 | Up $0.12 | $190.91 | $190.68 | 2,000 |
| 11:44 AM | $190.79 | Up $0.03 | $190.79 | $190.68 | 1,137 |
| 11:43 AM | $190.75 | Down $ -0.01 | $190.89 | $190.75 | 4,127 |
| 11:42 AM | $190.76 | Down $ -0.02 | $190.81 | $190.71 | 2,893 |
| 11:41 AM | $190.78 | Up $0.03 | $190.79 | $190.74 | 1,054 |
| 11:40 AM | $190.75 | Down $ -0.19 | $190.89 | $190.75 | 2,427 |
| 11:39 AM | $190.95 | Up $0.08 | $190.95 | $190.83 | 1,591 |
| 11:38 AM | $190.86 | Up $0.05 | $190.88 | $190.74 | 3,483 |
| 11:37 AM | $190.81 | Up $0.00 | $190.81 | $190.76 | 628 |
| 11:36 AM | $190.81 | Down $ -0.07 | $190.85 | $190.69 | 6,651 |
| 11:35 AM | $190.88 | Down $ -0.10 | $190.98 | $190.85 | 2,927 |
| 11:34 AM | $190.98 | Up $0.09 | $190.98 | $190.81 | 16,009 |
| 11:33 AM | $190.89 | Up $0.00 | $190.92 | $190.81 | 7,823 |
| 11:32 AM | $190.89 | Down $ -0.09 | $191.03 | $190.89 | 5,089 |
| 11:31 AM | $190.98 | Down $0.00 | $191.16 | $190.88 | 13,660 |
| 11:30 AM | $190.98 | Up $0.14 | $191.08 | $190.84 | 5,034 |
| 11:29 AM | $190.84 | Down $ -0.07 | $190.92 | $190.63 | 6,453 |
| 11:28 AM | $190.92 | Down $ -0.08 | $191.00 | $190.78 | 6,303 |
| 11:27 AM | $190.99 | Up $0.13 | $191.00 | $190.87 | 2,768 |
| 11:26 AM | $190.87 | Down $ -0.07 | $190.96 | $190.87 | 439 |
| 11:25 AM | $190.94 | Up $0.28 | $190.94 | $190.70 | 2,588 |
| 11:24 AM | $190.66 | Down $ -0.03 | $190.69 | $190.60 | 3,356 |
| 11:23 AM | $190.68 | Down $ -0.04 | $190.73 | $190.63 | 5,207 |
| 11:22 AM | $190.72 | Down $ -0.08 | $190.89 | $190.72 | 3,516 |
| 11:21 AM | $190.80 | Up $0.00 | $190.86 | $190.72 | 2,670 |
| 11:20 AM | $190.80 | Up $0.12 | $190.82 | $190.63 | 4,016 |
| 11:19 AM | $190.68 | Up $0.03 | $190.81 | $190.65 | 4,459 |
| 11:18 AM | $190.65 | Down $ -0.17 | $190.82 | $190.65 | 8,680 |
| 11:17 AM | $190.82 | Up $0.09 | $190.86 | $190.81 | 1,100 |
| 11:16 AM | $190.73 | Down $ -0.01 | $190.84 | $190.72 | 2,620 |
| 11:15 AM | $190.74 | Up $0.05 | $190.79 | $190.63 | 6,339 |
| 11:14 AM | $190.69 | Down $ -0.11 | $190.77 | $190.60 | 5,226 |
| 11:13 AM | $190.80 | Down $ -0.04 | $190.93 | $190.77 | 1,861 |
| 11:12 AM | $190.85 | Down $ -0.19 | $190.98 | $190.78 | 4,540 |
| 11:11 AM | $191.03 | Up $0.23 | $191.04 | $190.92 | 3,513 |
| 11:10 AM | $190.80 | Down $ -0.34 | $191.08 | $190.80 | 3,714 |
| 11:09 AM | $191.15 | Up $0.01 | $191.21 | $190.99 | 3,056 |
| 11:08 AM | $191.14 | Up $0.01 | $191.22 | $190.98 | 3,361 |
| 11:07 AM | $191.12 | Up $0.00 | $191.20 | $191.12 | 1,818 |
| 11:06 AM | $191.12 | Down $ -0.06 | $191.30 | $191.01 | 4,558 |
| 11:05 AM | $191.18 | Down $ -0.07 | $191.27 | $191.17 | 1,870 |
| 11:04 AM | $191.25 | Up $0.04 | $191.27 | $191.13 | 4,459 |
| 11:03 AM | $191.21 | Up $0.11 | $191.24 | $191.10 | 3,694 |
| 11:02 AM | $191.10 | Up $0.01 | $191.15 | $191.05 | 6,311 |
| 11:01 AM | $191.09 | Down $ -0.05 | $191.24 | $191.09 | 1,517 |
| 11:00 AM | $191.15 | Up $0.05 | $191.27 | $191.03 | 7,596 |
| 10:59 AM | $191.10 | Down $ -0.04 | $191.17 | $191.03 | 5,852 |
| 10:58 AM | $191.14 | Down $ -0.06 | $191.23 | $191.10 | 1,196 |
| 10:57 AM | $191.20 | Up $0.03 | $191.20 | $191.03 | 2,519 |
| 10:56 AM | $191.17 | Up $0.02 | $191.17 | $191.09 | 1,651 |
| 10:55 AM | $191.15 | Down $ -0.06 | $191.27 | $191.03 | 4,386 |
| 10:54 AM | $191.21 | Down $ -0.03 | $191.25 | $191.11 | 2,759 |
| 10:53 AM | $191.24 | Up $0.16 | $191.30 | $191.11 | 9,257 |
| 10:52 AM | $191.08 | Down $ -0.26 | $191.23 | $191.00 | 5,214 |
| 10:51 AM | $191.34 | Up $0.11 | $191.36 | $191.15 | 7,678 |
| 10:50 AM | $191.23 | Down $ -0.01 | $191.39 | $191.23 | 2,489 |
| 10:49 AM | $191.24 | Down $ -0.13 | $191.37 | $191.24 | 2,380 |
| 10:48 AM | $191.37 | Down $ -0.07 | $191.47 | $191.36 | 800 |
| 10:47 AM | $191.44 | Up $0.07 | $191.45 | $191.38 | 1,056 |
| 10:46 AM | $191.37 | Down $ -0.06 | $191.53 | $191.37 | 3,770 |
| 10:45 AM | $191.43 | Up $0.06 | $191.44 | $191.38 | 2,000 |
| 10:44 AM | $191.37 | Down $ -0.19 | $191.53 | $191.24 | 4,764 |
| 10:43 AM | $191.56 | Up $0.12 | $191.56 | $191.45 | 1,730 |
| 10:42 AM | $191.44 | Down $ -0.01 | $191.45 | $191.36 | 1,636 |
| 10:41 AM | $191.45 | Up $0.03 | $191.54 | $191.41 | 7,313 |
| 10:40 AM | $191.42 | Down $ -0.31 | $191.58 | $191.42 | 3,602 |
| 10:39 AM | $191.73 | Up $0.11 | $191.73 | $191.49 | 3,367 |
| 10:38 AM | $191.62 | Down $ -0.05 | $191.68 | $191.58 | 3,100 |
| 10:37 AM | $191.67 | Down $ -0.07 | $191.77 | $191.65 | 8,320 |
| 10:36 AM | $191.74 | Up $0.03 | $191.76 | $191.54 | 4,528 |
| 10:35 AM | $191.72 | Up $0.15 | $191.75 | $191.53 | 5,375 |
| 10:34 AM | $191.57 | Up $0.06 | $191.70 | $191.50 | 6,326 |
| 10:33 AM | $191.51 | Down $ -0.06 | $191.62 | $191.50 | 1,100 |
| 10:32 AM | $191.57 | Down $ -0.09 | $191.63 | $191.54 | 2,362 |
| 10:31 AM | $191.66 | Up $0.04 | $191.74 | $191.59 | 2,870 |
| 10:30 AM | $191.62 | Down $ -0.43 | $191.95 | $191.53 | 6,006 |
| 10:29 AM | $192.05 | Down $ -0.37 | $192.34 | $191.92 | 10,658 |
| 10:28 AM | $192.42 | Up $0.11 | $192.44 | $192.31 | 3,215 |
| 10:27 AM | $192.31 | Down $ -0.06 | $192.43 | $192.25 | 13,178 |
| 10:26 AM | $192.37 | Up $0.03 | $192.48 | $192.27 | 11,693 |
| 10:25 AM | $192.33 | Up $0.06 | $192.44 | $192.22 | 2,282 |
| 10:24 AM | $192.27 | Up $0.05 | $192.32 | $192.26 | 2,021 |
| 10:23 AM | $192.22 | Up $0.12 | $192.22 | $192.09 | 9,975 |
| 10:22 AM | $192.10 | Up $0.31 | $192.20 | $191.73 | 11,952 |
| 10:21 AM | $191.79 | Up $0.27 | $191.84 | $191.58 | 4,601 |
| 10:20 AM | $191.52 | Up $0.18 | $191.53 | $191.28 | 7,030 |
| 10:19 AM | $191.35 | Up $0.05 | $191.49 | $191.09 | 3,583 |
| 10:18 AM | $191.30 | Up $0.63 | $191.30 | $190.69 | 8,463 |
| 10:17 AM | $190.67 | Down $ -0.24 | $191.03 | $190.67 | 4,759 |
| 10:16 AM | $190.91 | Up $0.09 | $191.03 | $190.66 | 12,929 |
| 10:15 AM | $190.82 | Down $ -0.06 | $191.00 | $190.78 | 6,646 |
| 10:14 AM | $190.88 | Up $0.04 | $190.88 | $190.65 | 3,624 |
| 10:13 AM | $190.84 | Up $0.05 | $190.94 | $190.73 | 5,050 |
| 10:12 AM | $190.79 | Up $0.06 | $190.85 | $190.61 | 4,283 |
| 10:11 AM | $190.73 | Down $0.00 | $190.86 | $190.61 | 5,864 |
| 10:10 AM | $190.73 | Down $ -0.05 | $190.79 | $190.64 | 3,314 |
| 10:09 AM | $190.78 | Down $ -0.16 | $190.94 | $190.66 | 5,128 |
| 10:08 AM | $190.94 | Up $0.21 | $191.00 | $190.68 | 9,694 |
| 10:07 AM | $190.73 | Up $0.28 | $190.73 | $190.30 | 6,699 |
| 10:06 AM | $190.45 | Up $0.41 | $190.47 | $189.80 | 26,714 |
| 10:05 AM | $190.03 | Down $ -0.26 | $190.29 | $190.00 | 18,403 |
| 10:04 AM | $190.29 | Up $0.06 | $190.34 | $190.00 | 5,357 |
| 10:03 AM | $190.23 | Down $ -0.28 | $190.64 | $190.23 | 5,584 |
| 10:02 AM | $190.52 | Up $0.18 | $190.68 | $190.30 | 5,790 |
| 10:01 AM | $190.33 | Down $ -0.10 | $190.66 | $190.33 | 6,312 |
| 10:00 AM | $190.43 | Down $ -0.27 | $190.73 | $190.38 | 16,285 |
| 09:59 AM | $190.70 | Down $ -0.21 | $190.94 | $190.60 | 4,556 |
| 09:58 AM | $190.91 | Up $0.27 | $191.00 | $190.80 | 2,371 |
| 09:57 AM | $190.64 | Up $0.07 | $190.88 | $190.48 | 2,301 |
| 09:56 AM | $190.57 | Up $0.43 | $190.57 | $190.11 | 5,020 |
| 09:55 AM | $190.14 | Down $ -0.46 | $190.60 | $190.14 | 5,476 |
| 09:54 AM | $190.60 | Down $ -0.37 | $190.86 | $190.44 | 5,841 |
| 09:53 AM | $190.97 | Down $ -0.14 | $191.32 | $190.97 | 4,508 |
| 09:52 AM | $191.11 | Up $0.02 | $191.42 | $190.97 | 3,617 |
| 09:51 AM | $191.10 | Down $ -0.38 | $191.61 | $191.00 | 4,155 |
| 09:50 AM | $191.48 | Down $ -0.31 | $191.61 | $190.85 | 5,072 |
| 09:49 AM | $191.80 | Down $ -0.13 | $191.95 | $191.54 | 1,742 |
| 09:48 AM | $191.92 | Down $ -0.16 | $192.06 | $191.74 | 4,513 |
| 09:47 AM | $192.08 | Down $ -0.06 | $192.15 | $191.63 | 8,038 |
| 09:46 AM | $192.14 | Down $ -0.51 | $192.87 | $192.14 | 5,676 |
| 09:45 AM | $192.65 | Down $ -0.07 | $192.83 | $191.96 | 7,686 |
| 09:44 AM | $192.71 | Down $ -0.39 | $193.13 | $192.71 | 4,426 |
| 09:43 AM | $193.10 | Up $0.25 | $193.17 | $192.61 | 5,474 |
| 09:42 AM | $192.85 | Down $ -0.66 | $193.45 | $192.65 | 15,271 |
| 09:41 AM | $193.51 | Down $ -0.15 | $193.70 | $193.07 | 4,425 |
| 09:40 AM | $193.65 | Down $ -0.54 | $194.19 | $193.65 | 3,583 |
| 09:39 AM | $194.20 | Up $0.67 | $194.30 | $193.81 | 9,032 |
| 09:38 AM | $193.53 | Up $0.44 | $193.97 | $193.24 | 2,156 |
| 09:37 AM | $193.09 | Down $ -0.11 | $193.40 | $192.78 | 6,261 |
| 09:36 AM | $193.20 | Down $ -0.52 | $193.98 | $192.64 | 5,496 |
| 09:35 AM | $193.72 | Up $1.09 | $193.72 | $192.48 | 4,826 |
| 09:34 AM | $192.62 | Down $ -0.65 | $194.22 | $192.62 | 15,015 |
| 09:33 AM | $193.27 | Up $0.70 | $193.73 | $192.57 | 9,842 |
| 09:32 AM | $192.58 | Up $1.24 | $192.70 | $191.97 | 3,102 |
| 09:31 AM | $191.33 | Down $ -0.71 | $193.01 | $191.28 | 87,171 |
| 09:30 AM | $192.04 | Up $0.09 | $193.42 | $191.39 | 1,545 |
| Previous close | $191.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/04/2026 | $190.37 | $190.52 | $191.17 | $189.51 | 2,197,470 |
| 13/04/2026 | $191.95 | $186.54 | $192.04 | $186.33 | 3,164,600 |
| 10/04/2026 | $179.46 | $177.96 | $179.50 | $177.50 | 2,684,978 |
| 09/04/2026 | $186.03 | $183.99 | $186.08 | $183.56 | 2,551,953 |
| 08/04/2026 | $193.84 | $197.14 | $197.50 | $193.53 | 2,368,349 |
| 07/04/2026 | $197.30 | $197.56 | $199.02 | $196.77 | 1,903,843 |
| 06/04/2026 | $198.95 | $199.05 | $199.48 | $197.90 | 1,778,823 |
| 02/04/2026 | $201.33 | $199.07 | $201.33 | $198.30 | 1,999,527 |
| 01/04/2026 | $196.95 | $198.00 | $198.19 | $195.91 | 1,221,081 |
| 31/03/2026 | $198.17 | $197.26 | $200.42 | $196.73 | 1,400,796 |
| 30/03/2026 | $197.58 | $197.95 | $198.35 | $195.93 | 1,140,109 |
| 27/03/2026 | $192.52 | $192.93 | $193.98 | $192.00 | 1,349,606 |
| 26/03/2026 | $196.43 | $194.77 | $196.49 | $194.46 | 1,219,275 |
| 25/03/2026 | $192.19 | $191.71 | $193.52 | $191.11 | 1,163,698 |
| 24/03/2026 | $193.52 | $193.64 | $194.77 | $192.45 | 1,221,422 |
| 23/03/2026 | $200.02 | $199.16 | $202.30 | $199.05 | 2,014,568 |
| 20/03/2026 | $199.99 | $201.44 | $203.07 | $198.49 | 15,864,197 |
| 19/03/2026 | $203.55 | $207.03 | $207.40 | $202.18 | 3,557,589 |
| 18/03/2026 | $195.15 | $196.85 | $197.58 | $194.26 | 3,889,055 |
| 17/03/2026 | $198.66 | $199.72 | $200.73 | $198.07 | 2,960,268 |
| 16/03/2026 | $199.31 | $196.98 | $200.47 | $196.95 | 2,334,882 |
| 13/03/2026 | $196.51 | $197.80 | $198.23 | $195.58 | 1,288,708 |
| 12/03/2026 | $196.03 | $198.12 | $198.57 | $195.48 | 2,345,464 |
| 11/03/2026 | $201.48 | $199.60 | $202.04 | $199.53 | 1,566,167 |
| 10/03/2026 | $201.63 | $202.96 | $203.58 | $199.74 | 2,135,262 |
| 09/03/2026 | $209.36 | $209.34 | $210.30 | $205.83 | 3,748,063 |
| 06/03/2026 | $215.00 | $215.99 | $218.60 | $213.92 | 3,705,396 |
| 05/03/2026 | $214.00 | $215.33 | $216.64 | $213.99 | 4,184,051 |
| 04/03/2026 | $210.00 | $214.28 | $215.54 | $209.99 | 3,343,833 |
| 03/03/2026 | $209.89 | $207.67 | $213.25 | $207.54 | 3,060,837 |
Graphs are not available, please refer to the detailed table