Find a quote
Accenture PLC
194.74 Up 8.02 (4.12 %)
Delayed : 2026/09/04 19:59:42
- Previous close $186.72
- Opening $192.00
- Today High $192.17
- Today Low $186.02
- Price Bid $186.40
- Price Ask $186.40
- 52 Weeks High $291.09
- 52 Weeks Low $118.15
- Size Bid 300
- Size Ask 500
- Volume 5,104,838
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $186.72 | Up $0.14 | $186.72 | $186.62 | 672,537 |
| 03:59 PM | $186.58 | Up $0.03 | $186.68 | $186.35 | 66,045 |
| 03:58 PM | $186.55 | Down $ -0.15 | $186.72 | $186.50 | 54,056 |
| 03:57 PM | $186.70 | Up $0.33 | $186.76 | $186.36 | 27,234 |
| 03:56 PM | $186.37 | Up $0.12 | $186.37 | $186.19 | 31,303 |
| 03:55 PM | $186.25 | Down $ -0.18 | $186.41 | $186.09 | 15,859 |
| 03:54 PM | $186.43 | Up $0.16 | $186.43 | $186.02 | 12,504 |
| 03:53 PM | $186.27 | Down $ -0.04 | $186.34 | $186.24 | 55,689 |
| 03:52 PM | $186.31 | Down $ -0.29 | $186.59 | $186.31 | 9,877 |
| 03:51 PM | $186.61 | Up $0.13 | $186.63 | $186.47 | 10,693 |
| 03:50 PM | $186.47 | Down $ -0.24 | $186.68 | $186.44 | 53,135 |
| 03:49 PM | $186.71 | Up $0.12 | $186.73 | $186.55 | 20,881 |
| 03:48 PM | $186.60 | Down $ -0.02 | $186.80 | $186.51 | 30,247 |
| 03:47 PM | $186.61 | Up $0.12 | $186.61 | $186.45 | 6,791 |
| 03:46 PM | $186.49 | Up $0.18 | $186.51 | $186.28 | 10,353 |
| 03:45 PM | $186.31 | Down $ -0.08 | $186.46 | $186.26 | 7,928 |
| 03:44 PM | $186.39 | Up $0.04 | $186.45 | $186.32 | 6,805 |
| 03:43 PM | $186.35 | Down $ -0.11 | $186.49 | $186.32 | 8,683 |
| 03:42 PM | $186.46 | Up $0.01 | $186.52 | $186.45 | 2,647 |
| 03:41 PM | $186.45 | Up $0.11 | $186.50 | $186.34 | 10,971 |
| 03:40 PM | $186.34 | Up $0.08 | $186.37 | $186.20 | 20,075 |
| 03:39 PM | $186.27 | Down $ -0.14 | $186.40 | $186.25 | 6,157 |
| 03:38 PM | $186.40 | Down $ -0.06 | $186.43 | $186.32 | 6,427 |
| 03:37 PM | $186.46 | Up $0.01 | $186.50 | $186.43 | 4,065 |
| 03:36 PM | $186.45 | Up $0.10 | $186.48 | $186.32 | 7,412 |
| 03:35 PM | $186.35 | Down $ -0.27 | $186.58 | $186.32 | 6,130 |
| 03:34 PM | $186.62 | Down $ -0.20 | $186.80 | $186.61 | 4,298 |
| 03:33 PM | $186.82 | Up $0.28 | $186.84 | $186.56 | 10,335 |
| 03:32 PM | $186.54 | Up $0.11 | $186.61 | $186.38 | 10,734 |
| 03:31 PM | $186.43 | Down $ -0.15 | $186.58 | $186.42 | 2,636 |
| 03:30 PM | $186.58 | Down $ -0.03 | $186.65 | $186.53 | 8,577 |
| 03:29 PM | $186.61 | Down $ -0.15 | $186.76 | $186.61 | 3,362 |
| 03:28 PM | $186.76 | Down $ -0.09 | $186.87 | $186.75 | 4,135 |
| 03:27 PM | $186.85 | Down $ -0.20 | $187.05 | $186.85 | 11,522 |
| 03:26 PM | $187.05 | Up $0.01 | $187.11 | $187.03 | 3,075 |
| 03:25 PM | $187.05 | Up $0.18 | $187.08 | $186.89 | 5,501 |
| 03:24 PM | $186.86 | Up $0.00 | $186.88 | $186.79 | 2,999 |
| 03:23 PM | $186.86 | Up $0.06 | $186.92 | $186.80 | 3,455 |
| 03:22 PM | $186.81 | Down $ -0.10 | $186.93 | $186.81 | 2,146 |
| 03:21 PM | $186.91 | Up $0.02 | $186.93 | $186.90 | 7,145 |
| 03:20 PM | $186.89 | Up $0.00 | $187.02 | $186.87 | 8,551 |
| 03:19 PM | $186.89 | Down $ -0.01 | $186.93 | $186.88 | 1,934 |
| 03:18 PM | $186.90 | Up $0.03 | $186.94 | $186.85 | 2,542 |
| 03:17 PM | $186.87 | Up $0.11 | $186.87 | $186.72 | 1,300 |
| 03:16 PM | $186.76 | Down $ -0.12 | $186.99 | $186.76 | 3,155 |
| 03:15 PM | $186.88 | Down $ -0.11 | $187.02 | $186.80 | 2,401 |
| 03:14 PM | $186.99 | Up $0.10 | $186.99 | $186.83 | 3,435 |
| 03:13 PM | $186.89 | Up $0.09 | $186.89 | $186.78 | 1,976 |
| 03:12 PM | $186.80 | Down $ -0.05 | $186.91 | $186.80 | 1,319 |
| 03:11 PM | $186.85 | Down $ -0.09 | $186.96 | $186.84 | 2,321 |
| 03:10 PM | $186.94 | Up $0.02 | $187.00 | $186.93 | 1,106 |
| 03:09 PM | $186.92 | Down $ -0.12 | $187.05 | $186.92 | 2,457 |
| 03:08 PM | $187.04 | Down $ -0.05 | $187.13 | $187.03 | 3,304 |
| 03:07 PM | $187.09 | Down $ -0.11 | $187.18 | $187.03 | 2,155 |
| 03:06 PM | $187.20 | Down $ -0.02 | $187.21 | $187.15 | 1,406 |
| 03:05 PM | $187.22 | Down $ -0.17 | $187.39 | $187.20 | 3,640 |
| 03:04 PM | $187.39 | Up $0.05 | $187.39 | $187.32 | 2,231 |
| 03:03 PM | $187.34 | Down $ -0.09 | $187.41 | $187.31 | 4,500 |
| 03:02 PM | $187.43 | Up $0.08 | $187.49 | $187.40 | 1,659 |
| 03:01 PM | $187.35 | Up $0.10 | $187.35 | $187.24 | 1,851 |
| 03:00 PM | $187.25 | Down $ -0.07 | $187.44 | $187.23 | 1,686 |
| 02:59 PM | $187.32 | Up $0.07 | $187.33 | $187.26 | 2,890 |
| 02:58 PM | $187.25 | Down $ -0.02 | $187.32 | $187.25 | 3,615 |
| 02:57 PM | $187.27 | Up $0.04 | $187.27 | $187.20 | 1,802 |
| 02:56 PM | $187.23 | Up $0.03 | $187.25 | $187.17 | 2,485 |
| 02:55 PM | $187.20 | Down $ -0.02 | $187.29 | $187.16 | 2,116 |
| 02:54 PM | $187.22 | Up $0.01 | $187.28 | $187.21 | 2,011 |
| 02:53 PM | $187.21 | Down $ -0.01 | $187.26 | $187.15 | 4,874 |
| 02:52 PM | $187.22 | Up $0.07 | $187.22 | $187.14 | 1,910 |
| 02:51 PM | $187.15 | Down $ -0.09 | $187.22 | $187.15 | 1,517 |
| 02:50 PM | $187.24 | Down $ -0.03 | $187.29 | $187.19 | 1,400 |
| 02:49 PM | $187.27 | Up $0.19 | $187.31 | $187.12 | 3,201 |
| 02:48 PM | $187.08 | Up $0.04 | $187.13 | $186.99 | 3,734 |
| 02:47 PM | $187.05 | Up $0.10 | $187.05 | $186.94 | 3,375 |
| 02:46 PM | $186.94 | Down $ -0.02 | $186.98 | $186.90 | 1,814 |
| 02:45 PM | $186.96 | Up $0.02 | $187.00 | $186.94 | 1,856 |
| 02:44 PM | $186.95 | Down $ -0.01 | $186.99 | $186.90 | 2,300 |
| 02:43 PM | $186.96 | Up $0.01 | $186.96 | $186.83 | 1,549 |
| 02:42 PM | $186.95 | Up $0.14 | $186.96 | $186.81 | 2,472 |
| 02:41 PM | $186.81 | Down $ -0.10 | $186.90 | $186.79 | 1,800 |
| 02:40 PM | $186.91 | Down $ -0.09 | $187.03 | $186.91 | 3,852 |
| 02:39 PM | $187.00 | Up $0.00 | $187.02 | $186.98 | 830 |
| 02:38 PM | $186.99 | Up $0.03 | $187.07 | $186.92 | 3,513 |
| 02:37 PM | $186.96 | Up $0.03 | $186.96 | $186.91 | 700 |
| 02:36 PM | $186.93 | Up $0.03 | $186.97 | $186.91 | 2,138 |
| 02:35 PM | $186.91 | Down $0.00 | $186.91 | $186.84 | 1,500 |
| 02:34 PM | $186.91 | Up $0.21 | $186.91 | $186.69 | 2,439 |
| 02:33 PM | $186.70 | Down $ -0.16 | $186.86 | $186.70 | 4,308 |
| 02:32 PM | $186.86 | Up $0.03 | $186.95 | $186.78 | 3,894 |
| 02:31 PM | $186.84 | Up $0.22 | $186.84 | $186.48 | 13,485 |
| 02:30 PM | $186.62 | Down $ -0.03 | $186.79 | $186.62 | 3,900 |
| 02:29 PM | $186.65 | Down $ -0.01 | $186.66 | $186.59 | 4,253 |
| 02:28 PM | $186.66 | Down $ -0.02 | $186.69 | $186.59 | 3,191 |
| 02:27 PM | $186.68 | Up $0.37 | $186.71 | $186.27 | 11,458 |
| 02:26 PM | $186.31 | Up $0.14 | $186.49 | $186.10 | 44,110 |
| 02:25 PM | $186.17 | Down $ -0.25 | $186.43 | $186.10 | 2,810 |
| 02:24 PM | $186.42 | Down $ -0.07 | $186.50 | $186.37 | 6,241 |
| 02:23 PM | $186.49 | Down $ -0.32 | $186.85 | $186.36 | 4,732 |
| 02:22 PM | $186.81 | Down $ -0.21 | $187.02 | $186.81 | 2,322 |
| 02:21 PM | $187.02 | Up $0.09 | $187.08 | $186.88 | 6,296 |
| 02:20 PM | $186.94 | Down $ -0.51 | $187.30 | $186.84 | 22,358 |
| 02:19 PM | $187.45 | Down $ -0.08 | $187.51 | $187.32 | 9,215 |
| 02:18 PM | $187.53 | Up $0.15 | $187.53 | $187.39 | 1,800 |
| 02:17 PM | $187.38 | Down $ -0.27 | $187.60 | $187.38 | 6,340 |
| 02:16 PM | $187.65 | Down $ -0.10 | $187.80 | $187.65 | 2,373 |
| 02:15 PM | $187.75 | Up $0.04 | $187.83 | $187.70 | 3,955 |
| 02:14 PM | $187.71 | Down $ -0.11 | $187.82 | $187.67 | 2,000 |
| 02:13 PM | $187.82 | Up $0.06 | $187.82 | $187.74 | 1,941 |
| 02:12 PM | $187.75 | Down $ -0.09 | $187.84 | $187.75 | 1,100 |
| 02:11 PM | $187.84 | Down $ -0.05 | $187.88 | $187.80 | 1,819 |
| 02:10 PM | $187.89 | Up $0.02 | $187.90 | $187.80 | 2,854 |
| 02:09 PM | $187.87 | Down $ -0.03 | $187.89 | $187.83 | 1,722 |
| 02:08 PM | $187.90 | Down $ -0.02 | $187.96 | $187.90 | 5,657 |
| 02:07 PM | $187.92 | Up $0.02 | $187.92 | $187.87 | 1,331 |
| 02:06 PM | $187.90 | Down $ -0.04 | $187.94 | $187.87 | 1,485 |
| 02:05 PM | $187.94 | Up $0.08 | $187.94 | $187.78 | 6,103 |
| 02:04 PM | $187.86 | Down $ -0.06 | $187.91 | $187.86 | 1,335 |
| 02:03 PM | $187.93 | Up $0.09 | $187.93 | $187.77 | 3,979 |
| 02:02 PM | $187.83 | Up $0.11 | $187.84 | $187.66 | 4,611 |
| 02:01 PM | $187.73 | Down $ -0.06 | $187.81 | $187.70 | 2,467 |
| 02:00 PM | $187.79 | Up $0.07 | $187.85 | $187.74 | 1,916 |
| 01:59 PM | $187.72 | Up $0.03 | $187.73 | $187.67 | 2,881 |
| 01:58 PM | $187.69 | Up $0.00 | $187.72 | $187.63 | 3,377 |
| 01:57 PM | $187.69 | Down $ -0.05 | $187.72 | $187.67 | 1,141 |
| 01:56 PM | $187.74 | Up $0.01 | $187.78 | $187.72 | 1,388 |
| 01:55 PM | $187.73 | Up $0.00 | $187.78 | $187.69 | 2,965 |
| 01:54 PM | $187.73 | Up $0.04 | $187.74 | $187.70 | 1,281 |
| 01:53 PM | $187.69 | Down $ -0.01 | $187.77 | $187.68 | 2,344 |
| 01:52 PM | $187.70 | Up $0.10 | $187.74 | $187.65 | 2,244 |
| 01:51 PM | $187.60 | Down $ -0.29 | $187.90 | $187.54 | 10,803 |
| 01:50 PM | $187.89 | Up $0.03 | $187.92 | $187.85 | 953 |
| 01:49 PM | $187.86 | Up $0.03 | $187.89 | $187.78 | 1,714 |
| 01:48 PM | $187.83 | Down $ -0.05 | $187.92 | $187.82 | 1,974 |
| 01:47 PM | $187.88 | Down $ -0.02 | $187.89 | $187.77 | 4,077 |
| 01:46 PM | $187.90 | Up $0.01 | $187.93 | $187.87 | 3,246 |
| 01:45 PM | $187.89 | Up $0.09 | $187.93 | $187.80 | 3,201 |
| 01:44 PM | $187.80 | Down $ -0.17 | $188.00 | $187.80 | 2,896 |
| 01:43 PM | $187.96 | Down $ -0.37 | $188.34 | $187.84 | 64,158 |
| 01:42 PM | $188.33 | Up $0.01 | $188.34 | $188.32 | 900 |
| 01:41 PM | $188.32 | Down $ -0.10 | $188.38 | $188.32 | 2,208 |
| 01:40 PM | $188.42 | Down $ -0.01 | $188.42 | $188.36 | 1,335 |
| 01:39 PM | $188.43 | Down $ -0.01 | $188.44 | $188.39 | 1,952 |
| 01:38 PM | $188.44 | Down $ -0.02 | $188.54 | $188.44 | 1,545 |
| 01:37 PM | $188.46 | Down $ -0.09 | $188.55 | $188.46 | 1,100 |
| 01:36 PM | $188.55 | Down $ -0.08 | $188.58 | $188.53 | 1,009 |
| 01:35 PM | $188.63 | Down $ -0.02 | $188.70 | $188.60 | 1,978 |
| 01:34 PM | $188.65 | Down $ -0.03 | $188.67 | $188.65 | 421 |
| 01:33 PM | $188.68 | Up $0.21 | $188.70 | $188.50 | 3,577 |
| 01:32 PM | $188.47 | Up $0.13 | $188.47 | $188.26 | 3,763 |
| 01:31 PM | $188.34 | Down $ -0.01 | $188.36 | $188.30 | 900 |
| 01:30 PM | $188.35 | Down $ -0.05 | $188.45 | $188.35 | 1,740 |
| 01:29 PM | $188.40 | Down $ -0.07 | $188.43 | $188.23 | 3,031 |
| 01:28 PM | $188.47 | Up $0.03 | $188.53 | $188.45 | 1,500 |
| 01:27 PM | $188.44 | Up $0.02 | $188.52 | $188.37 | 2,142 |
| 01:26 PM | $188.42 | Up $0.07 | $188.44 | $188.35 | 1,858 |
| 01:25 PM | $188.35 | Down $ -0.03 | $188.43 | $188.28 | 1,967 |
| 01:24 PM | $188.38 | Down $ -0.01 | $188.45 | $188.38 | 1,421 |
| 01:23 PM | $188.39 | Down $ -0.07 | $188.52 | $188.39 | 1,797 |
| 01:22 PM | $188.46 | Down $ -0.02 | $188.46 | $188.45 | 366 |
| 01:21 PM | $188.48 | Up $0.00 | $188.51 | $188.43 | 804 |
| 01:20 PM | $188.48 | Up $0.06 | $188.54 | $188.41 | 2,779 |
| 01:19 PM | $188.42 | Up $0.26 | $188.46 | $188.10 | 19,851 |
| 01:18 PM | $188.16 | Up $0.09 | $188.16 | $188.09 | 1,305 |
| 01:17 PM | $188.07 | Down $ -0.02 | $188.11 | $188.04 | 1,562 |
| 01:16 PM | $188.08 | Down $ -0.03 | $188.13 | $188.04 | 1,925 |
| 01:15 PM | $188.11 | Up $0.02 | $188.16 | $188.10 | 2,182 |
| 01:14 PM | $188.09 | Down $ -0.08 | $188.13 | $188.09 | 900 |
| 01:13 PM | $188.17 | Up $0.08 | $188.17 | $188.08 | 1,740 |
| 01:12 PM | $188.09 | Down $ -0.01 | $188.13 | $188.09 | 1,256 |
| 01:11 PM | $188.10 | Down $ -0.05 | $188.14 | $188.05 | 2,076 |
| 01:10 PM | $188.15 | Up $0.09 | $188.15 | $188.00 | 3,410 |
| 01:09 PM | $188.06 | Up $0.00 | $188.09 | $188.03 | 1,095 |
| 01:08 PM | $188.06 | Up $0.03 | $188.09 | $188.01 | 1,822 |
| 01:07 PM | $188.03 | Up $0.15 | $188.04 | $187.89 | 2,215 |
| 01:06 PM | $187.88 | Down $ -0.04 | $187.97 | $187.88 | 1,487 |
| 01:05 PM | $187.92 | Down $ -0.03 | $187.96 | $187.84 | 2,165 |
| 01:04 PM | $187.95 | Down $ -0.12 | $188.05 | $187.95 | 1,000 |
| 01:03 PM | $188.07 | Up $0.03 | $188.07 | $187.96 | 956 |
| 01:02 PM | $188.04 | Up $0.01 | $188.07 | $187.92 | 2,010 |
| 01:01 PM | $188.03 | Down $ -0.04 | $188.13 | $188.03 | 1,030 |
| 01:00 PM | $188.07 | Up $0.11 | $188.13 | $188.03 | 4,045 |
| 12:59 PM | $187.96 | Down $ -0.03 | $188.05 | $187.95 | 2,300 |
| 12:58 PM | $187.99 | Down $ -0.07 | $188.05 | $187.99 | 1,211 |
| 12:57 PM | $188.06 | Down $ -0.03 | $188.15 | $188.05 | 1,886 |
| 12:56 PM | $188.09 | Up $0.04 | $188.11 | $188.03 | 1,966 |
| 12:55 PM | $188.05 | Down $ -0.01 | $188.05 | $187.98 | 2,433 |
| 12:54 PM | $188.06 | Up $0.00 | $188.07 | $188.02 | 2,347 |
| 12:53 PM | $188.05 | Down $ -0.11 | $188.14 | $188.05 | 1,904 |
| 12:52 PM | $188.17 | Up $0.16 | $188.17 | $188.03 | 1,961 |
| 12:51 PM | $188.01 | Down $ -0.02 | $188.06 | $187.99 | 1,911 |
| 12:50 PM | $188.02 | Up $0.04 | $188.02 | $187.95 | 2,075 |
| 12:49 PM | $187.98 | Up $0.00 | $188.04 | $187.98 | 1,620 |
| 12:48 PM | $187.98 | Up $0.06 | $188.06 | $187.92 | 3,163 |
| 12:47 PM | $187.92 | Down $ -0.04 | $187.95 | $187.87 | 2,015 |
| 12:46 PM | $187.96 | Down $ -0.01 | $188.02 | $187.94 | 2,732 |
| 12:45 PM | $187.97 | Up $0.05 | $188.04 | $187.86 | 2,520 |
| 12:44 PM | $187.92 | Down $ -0.11 | $188.01 | $187.89 | 1,984 |
| 12:43 PM | $188.03 | Up $0.04 | $188.05 | $187.97 | 2,942 |
| 12:42 PM | $187.99 | Down $ -0.15 | $188.20 | $187.89 | 3,014 |
| 12:41 PM | $188.14 | Up $0.25 | $188.14 | $187.94 | 2,630 |
| 12:40 PM | $187.89 | Down $ -0.23 | $188.20 | $187.75 | 15,324 |
| 12:39 PM | $188.12 | Down $ -0.12 | $188.25 | $188.03 | 2,074 |
| 12:38 PM | $188.24 | Up $0.13 | $188.24 | $188.06 | 2,875 |
| 12:37 PM | $188.11 | Down $ -0.04 | $188.17 | $188.11 | 1,700 |
| 12:36 PM | $188.15 | Up $0.08 | $188.18 | $188.02 | 1,938 |
| 12:35 PM | $188.07 | Down $ -0.16 | $188.23 | $188.06 | 1,640 |
| 12:34 PM | $188.23 | Down $ -0.02 | $188.29 | $188.23 | 1,137 |
| 12:33 PM | $188.24 | Up $0.05 | $188.30 | $188.15 | 7,083 |
| 12:32 PM | $188.19 | Up $0.40 | $188.19 | $187.76 | 6,237 |
| 12:31 PM | $187.80 | Down $ -0.34 | $188.13 | $187.80 | 3,034 |
| 12:30 PM | $188.13 | Up $0.01 | $188.19 | $188.12 | 2,723 |
| 12:29 PM | $188.12 | Up $0.01 | $188.17 | $188.08 | 1,931 |
| 12:28 PM | $188.11 | Up $0.12 | $188.11 | $187.95 | 8,585 |
| 12:27 PM | $188.00 | Down $ -0.03 | $188.04 | $187.90 | 3,168 |
| 12:26 PM | $188.02 | Down $ -0.22 | $188.25 | $188.02 | 2,000 |
| 12:25 PM | $188.24 | Down $ -0.24 | $188.53 | $188.24 | 3,232 |
| 12:24 PM | $188.48 | Up $0.03 | $188.55 | $188.27 | 3,289 |
| 12:23 PM | $188.44 | Down $ -0.19 | $188.65 | $188.44 | 2,696 |
| 12:22 PM | $188.63 | Up $0.10 | $188.66 | $188.54 | 5,288 |
| 12:21 PM | $188.53 | Up $0.07 | $188.59 | $188.33 | 2,023 |
| 12:20 PM | $188.46 | Down $ -0.11 | $188.61 | $188.46 | 4,995 |
| 12:19 PM | $188.57 | Down $ -0.06 | $188.70 | $188.57 | 3,144 |
| 12:18 PM | $188.63 | Down $ -0.02 | $188.74 | $188.63 | 1,982 |
| 12:17 PM | $188.65 | Down $ -0.03 | $188.75 | $188.64 | 2,485 |
| 12:16 PM | $188.68 | Down $ -0.01 | $188.74 | $188.62 | 10,972 |
| 12:15 PM | $188.69 | Down $ -0.11 | $188.75 | $188.65 | 2,737 |
| 12:14 PM | $188.80 | Up $0.12 | $188.86 | $188.68 | 9,226 |
| 12:13 PM | $188.68 | Down $ -0.12 | $188.87 | $188.65 | 8,479 |
| 12:12 PM | $188.80 | Up $0.06 | $188.81 | $188.74 | 3,286 |
| 12:11 PM | $188.74 | Up $0.00 | $188.77 | $188.68 | 1,584 |
| 12:10 PM | $188.74 | Up $0.30 | $188.74 | $188.48 | 5,071 |
| 12:09 PM | $188.44 | Up $0.03 | $188.47 | $188.39 | 1,356 |
| 12:08 PM | $188.41 | Up $0.38 | $188.41 | $188.07 | 4,568 |
| 12:07 PM | $188.03 | Up $0.03 | $188.04 | $187.96 | 1,795 |
| 12:06 PM | $188.00 | Down $ -0.17 | $188.23 | $187.95 | 2,119 |
| 12:05 PM | $188.17 | Down $ -0.05 | $188.33 | $188.17 | 2,780 |
| 12:04 PM | $188.22 | Down $ -0.01 | $188.24 | $188.17 | 1,677 |
| 12:03 PM | $188.23 | Down $ -0.12 | $188.36 | $188.20 | 2,048 |
| 12:02 PM | $188.35 | Up $0.04 | $188.38 | $188.25 | 2,356 |
| 12:01 PM | $188.30 | Down $ -0.29 | $188.46 | $188.28 | 1,753 |
| 12:00 PM | $188.59 | Up $0.00 | $188.59 | $188.48 | 904 |
| 11:59 AM | $188.59 | Down $ -0.28 | $188.90 | $188.48 | 2,650 |
| 11:58 AM | $188.87 | Up $0.08 | $188.87 | $188.75 | 3,935 |
| 11:57 AM | $188.79 | Up $0.07 | $188.81 | $188.72 | 2,201 |
| 11:56 AM | $188.72 | Down $ -0.14 | $188.84 | $188.72 | 701 |
| 11:55 AM | $188.86 | Up $0.16 | $188.86 | $188.73 | 3,102 |
| 11:54 AM | $188.70 | Up $0.07 | $188.77 | $188.55 | 3,127 |
| 11:53 AM | $188.63 | Up $0.01 | $188.64 | $188.48 | 1,762 |
| 11:52 AM | $188.62 | Up $0.18 | $188.65 | $188.35 | 3,730 |
| 11:51 AM | $188.45 | Down $ -0.53 | $189.02 | $188.37 | 3,435 |
| 11:50 AM | $188.97 | Down $ -0.03 | $189.04 | $188.95 | 2,705 |
| 11:49 AM | $189.00 | Down $ -0.10 | $189.10 | $188.94 | 2,787 |
| 11:48 AM | $189.10 | Up $0.25 | $189.10 | $188.85 | 3,465 |
| 11:47 AM | $188.85 | Down $ -0.39 | $189.10 | $188.75 | 2,300 |
| 11:46 AM | $189.24 | Up $0.10 | $189.24 | $189.08 | 6,863 |
| 11:45 AM | $189.14 | Up $0.04 | $189.15 | $189.09 | 1,191 |
| 11:44 AM | $189.10 | Up $0.14 | $189.10 | $188.84 | 3,370 |
| 11:43 AM | $188.96 | Up $0.15 | $188.97 | $188.87 | 1,650 |
| 11:42 AM | $188.81 | Up $0.00 | $188.88 | $188.73 | 1,455 |
| 11:41 AM | $188.81 | Up $0.31 | $188.93 | $188.46 | 4,072 |
| 11:40 AM | $188.50 | Down $0.00 | $188.56 | $188.46 | 1,770 |
| 11:39 AM | $188.50 | Up $0.24 | $188.62 | $188.25 | 17,730 |
| 11:38 AM | $188.26 | Up $0.01 | $188.32 | $188.25 | 2,093 |
| 11:37 AM | $188.25 | Up $0.00 | $188.26 | $188.24 | 592 |
| 11:36 AM | $188.25 | Up $0.09 | $188.38 | $188.19 | 3,236 |
| 11:35 AM | $188.17 | Up $0.09 | $188.17 | $188.07 | 5,658 |
| 11:34 AM | $188.08 | Up $0.10 | $188.08 | $187.91 | 1,775 |
| 11:33 AM | $187.98 | Up $0.00 | $187.98 | $187.93 | 702 |
| 11:32 AM | $187.97 | Down $ -0.02 | $188.09 | $187.92 | 3,760 |
| 11:31 AM | $187.99 | Down $ -0.16 | $188.15 | $187.99 | 1,722 |
| 11:30 AM | $188.15 | Down $ -0.18 | $188.38 | $188.07 | 4,383 |
| 11:29 AM | $188.33 | Up $0.06 | $188.40 | $188.33 | 1,786 |
| 11:28 AM | $188.27 | Down $ -0.04 | $188.31 | $188.07 | 3,847 |
| 11:27 AM | $188.31 | Up $0.27 | $188.31 | $188.04 | 16,945 |
| 11:26 AM | $188.04 | Up $0.03 | $188.15 | $187.98 | 1,619 |
| 11:25 AM | $188.01 | Up $0.05 | $188.06 | $187.98 | 1,140 |
| 11:24 AM | $187.96 | Down $ -0.22 | $188.21 | $187.96 | 1,020 |
| 11:23 AM | $188.18 | Up $0.00 | $188.19 | $188.03 | 2,953 |
| 11:22 AM | $188.18 | Down $ -0.25 | $188.43 | $188.04 | 18,389 |
| 11:21 AM | $188.43 | Up $0.11 | $188.54 | $188.32 | 5,226 |
| 11:20 AM | $188.32 | Up $0.25 | $188.32 | $188.03 | 2,595 |
| 11:19 AM | $188.07 | Up $0.29 | $188.07 | $187.82 | 3,213 |
| 11:18 AM | $187.78 | Up $0.04 | $187.87 | $187.76 | 884 |
| 11:17 AM | $187.74 | Down $ -0.24 | $187.99 | $187.74 | 1,446 |
| 11:16 AM | $187.98 | Up $0.09 | $188.04 | $187.81 | 971 |
| 11:15 AM | $187.89 | Down $ -0.01 | $187.90 | $187.80 | 2,293 |
| 11:14 AM | $187.90 | Up $0.08 | $187.90 | $187.75 | 1,195 |
| 11:13 AM | $187.82 | Up $0.28 | $187.82 | $187.51 | 5,929 |
| 11:12 AM | $187.54 | Down $ -0.03 | $187.57 | $187.41 | 3,495 |
| 11:11 AM | $187.57 | Up $0.02 | $187.71 | $187.57 | 3,163 |
| 11:10 AM | $187.55 | Down $ -0.14 | $187.66 | $187.53 | 2,236 |
| 11:09 AM | $187.69 | Up $0.03 | $187.71 | $187.61 | 2,069 |
| 11:08 AM | $187.66 | Up $0.05 | $187.69 | $187.58 | 2,250 |
| 11:07 AM | $187.61 | Up $0.12 | $187.61 | $187.43 | 1,324 |
| 11:06 AM | $187.49 | Down $ -0.06 | $187.49 | $187.35 | 1,321 |
| 11:05 AM | $187.55 | Up $0.04 | $187.56 | $187.41 | 1,905 |
| 11:04 AM | $187.51 | Up $0.08 | $187.63 | $187.36 | 3,851 |
| 11:03 AM | $187.43 | Down $ -0.26 | $187.61 | $187.40 | 4,811 |
| 11:02 AM | $187.69 | Down $ -0.10 | $187.80 | $187.64 | 3,347 |
| 11:01 AM | $187.79 | Up $0.01 | $187.84 | $187.69 | 3,387 |
| 11:00 AM | $187.78 | Up $0.03 | $187.92 | $187.72 | 2,467 |
| 10:59 AM | $187.75 | Down $ -0.06 | $187.77 | $187.67 | 4,528 |
| 10:58 AM | $187.80 | Down $ -0.15 | $188.04 | $187.77 | 5,996 |
| 10:57 AM | $187.95 | Down $ -0.20 | $188.13 | $187.89 | 5,910 |
| 10:56 AM | $188.15 | Down $ -0.34 | $188.50 | $188.10 | 2,346 |
| 10:55 AM | $188.49 | Down $ -0.01 | $188.53 | $188.39 | 2,400 |
| 10:54 AM | $188.50 | Down $ -0.02 | $188.54 | $188.41 | 1,914 |
| 10:53 AM | $188.52 | Down $ -0.22 | $188.78 | $188.52 | 1,700 |
| 10:52 AM | $188.74 | Down $ -0.02 | $188.79 | $188.71 | 500 |
| 10:51 AM | $188.75 | Down $0.00 | $188.80 | $188.65 | 1,485 |
| 10:50 AM | $188.76 | Up $0.16 | $188.76 | $188.50 | 4,883 |
| 10:49 AM | $188.59 | Down $ -0.21 | $188.86 | $188.57 | 2,600 |
| 10:48 AM | $188.80 | Up $0.08 | $188.80 | $188.69 | 1,980 |
| 10:47 AM | $188.73 | Up $0.00 | $188.75 | $188.64 | 2,255 |
| 10:46 AM | $188.72 | Down $ -0.20 | $188.91 | $188.70 | 4,000 |
| 10:45 AM | $188.92 | Up $0.09 | $188.97 | $188.75 | 1,805 |
| 10:44 AM | $188.83 | Up $0.12 | $188.84 | $188.68 | 1,509 |
| 10:43 AM | $188.71 | Down $ -0.68 | $189.35 | $188.71 | 3,200 |
| 10:42 AM | $189.39 | Up $0.14 | $189.44 | $189.26 | 1,783 |
| 10:41 AM | $189.25 | Down $ -0.04 | $189.36 | $189.16 | 1,217 |
| 10:40 AM | $189.29 | Up $0.05 | $189.34 | $189.23 | 1,620 |
| 10:39 AM | $189.24 | Down $ -0.05 | $189.38 | $189.11 | 1,462 |
| 10:38 AM | $189.30 | Up $0.03 | $189.40 | $189.21 | 1,811 |
| 10:37 AM | $189.27 | Down $ -0.12 | $189.29 | $189.07 | 5,387 |
| 10:36 AM | $189.39 | Up $0.13 | $189.41 | $189.19 | 2,715 |
| 10:35 AM | $189.26 | Up $0.20 | $189.26 | $189.04 | 3,178 |
| 10:34 AM | $189.06 | Down $ -0.47 | $189.53 | $188.93 | 6,355 |
| 10:33 AM | $189.53 | Down $ -0.03 | $189.60 | $189.50 | 2,435 |
| 10:32 AM | $189.56 | Down $ -0.09 | $189.61 | $189.41 | 2,603 |
| 10:31 AM | $189.65 | Down $ -0.07 | $189.87 | $189.58 | 5,162 |
| 10:30 AM | $189.73 | Up $0.19 | $189.78 | $189.52 | 6,570 |
| 10:29 AM | $189.53 | Up $0.15 | $189.53 | $189.39 | 1,899 |
| 10:28 AM | $189.38 | Up $0.28 | $189.44 | $188.90 | 7,327 |
| 10:27 AM | $189.10 | Down $ -0.05 | $189.26 | $188.98 | 9,104 |
| 10:26 AM | $189.15 | Down $ -0.09 | $189.28 | $189.08 | 2,966 |
| 10:25 AM | $189.24 | Up $0.62 | $189.36 | $188.62 | 29,840 |
| 10:24 AM | $188.62 | Up $0.06 | $188.65 | $188.48 | 6,259 |
| 10:23 AM | $188.56 | Down $ -0.01 | $188.59 | $188.24 | 22,745 |
| 10:22 AM | $188.57 | Up $0.25 | $188.58 | $188.30 | 4,876 |
| 10:21 AM | $188.32 | Up $0.02 | $188.39 | $188.23 | 2,920 |
| 10:20 AM | $188.30 | Up $0.42 | $188.31 | $187.81 | 7,655 |
| 10:19 AM | $187.88 | Down $ -0.08 | $188.19 | $187.81 | 4,315 |
| 10:18 AM | $187.96 | Down $ -0.13 | $188.11 | $187.79 | 6,965 |
| 10:17 AM | $188.09 | Up $0.05 | $188.24 | $187.94 | 4,977 |
| 10:16 AM | $188.04 | Down $ -0.20 | $188.14 | $187.93 | 5,895 |
| 10:15 AM | $188.24 | Up $0.07 | $188.34 | $188.11 | 7,754 |
| 10:14 AM | $188.17 | Down $ -0.13 | $188.37 | $188.14 | 3,380 |
| 10:13 AM | $188.30 | Up $0.02 | $188.40 | $188.11 | 3,607 |
| 10:12 AM | $188.28 | Down $ -0.69 | $188.96 | $188.25 | 21,130 |
| 10:11 AM | $188.97 | Up $0.16 | $189.04 | $188.79 | 3,560 |
| 10:10 AM | $188.81 | Up $0.55 | $188.85 | $188.31 | 6,003 |
| 10:09 AM | $188.26 | Down $ -0.38 | $188.58 | $188.26 | 4,866 |
| 10:08 AM | $188.64 | Down $ -0.25 | $188.93 | $188.64 | 4,701 |
| 10:07 AM | $188.88 | Down $ -0.29 | $189.12 | $188.88 | 3,108 |
| 10:06 AM | $189.17 | Down $ -0.44 | $189.46 | $188.83 | 6,760 |
| 10:05 AM | $189.61 | Up $0.13 | $189.71 | $189.42 | 2,400 |
| 10:04 AM | $189.48 | Up $0.27 | $189.50 | $189.25 | 3,866 |
| 10:03 AM | $189.21 | Up $0.09 | $189.55 | $189.21 | 2,550 |
| 10:02 AM | $189.13 | Up $0.35 | $189.16 | $188.63 | 8,955 |
| 10:01 AM | $188.77 | Down $ -0.02 | $188.93 | $188.60 | 8,941 |
| 10:00 AM | $188.79 | Down $ -0.16 | $188.96 | $188.43 | 4,900 |
| 09:59 AM | $188.95 | Up $0.19 | $188.96 | $188.56 | 4,981 |
| 09:58 AM | $188.76 | Up $0.41 | $188.76 | $188.44 | 3,016 |
| 09:57 AM | $188.35 | Down $ -0.40 | $188.72 | $188.17 | 5,358 |
| 09:56 AM | $188.75 | Up $0.16 | $188.75 | $188.44 | 2,640 |
| 09:55 AM | $188.59 | Up $0.50 | $188.65 | $188.15 | 8,589 |
| 09:54 AM | $188.09 | Down $ -0.13 | $188.27 | $187.92 | 6,052 |
| 09:53 AM | $188.23 | Down $ -0.28 | $188.58 | $188.18 | 5,908 |
| 09:52 AM | $188.51 | Down $ -0.36 | $188.98 | $188.27 | 4,210 |
| 09:51 AM | $188.86 | Down $ -0.40 | $189.16 | $188.62 | 24,565 |
| 09:50 AM | $189.26 | Up $0.06 | $189.33 | $189.08 | 9,617 |
| 09:49 AM | $189.20 | Up $0.22 | $189.42 | $188.96 | 7,484 |
| 09:48 AM | $188.98 | Up $0.02 | $188.99 | $188.74 | 4,805 |
| 09:47 AM | $188.96 | Up $0.35 | $189.29 | $188.58 | 12,420 |
| 09:46 AM | $188.61 | Down $ -0.09 | $188.96 | $188.44 | 8,938 |
| 09:45 AM | $188.70 | Down $ -0.77 | $189.31 | $188.70 | 12,904 |
| 09:44 AM | $189.47 | Down $ -0.15 | $189.59 | $188.79 | 9,911 |
| 09:43 AM | $189.62 | Up $0.11 | $189.69 | $189.20 | 9,020 |
| 09:42 AM | $189.51 | Up $0.25 | $189.76 | $189.16 | 29,726 |
| 09:41 AM | $189.26 | Up $0.57 | $189.27 | $188.71 | 15,276 |
| 09:40 AM | $188.69 | Down $ -0.64 | $189.27 | $188.26 | 15,852 |
| 09:39 AM | $189.33 | Down $ -0.36 | $189.69 | $189.13 | 5,174 |
| 09:38 AM | $189.69 | Down $ -0.82 | $190.50 | $189.44 | 8,535 |
| 09:37 AM | $190.51 | Down $ -0.42 | $191.07 | $190.30 | 6,948 |
| 09:36 AM | $190.93 | Up $1.01 | $191.09 | $190.03 | 4,099 |
| 09:35 AM | $189.93 | Down $ -0.27 | $190.70 | $189.92 | 7,487 |
| 09:34 AM | $190.20 | Down $ -0.59 | $190.74 | $190.10 | 5,041 |
| 09:33 AM | $190.79 | Up $0.25 | $190.79 | $189.96 | 12,418 |
| 09:32 AM | $190.54 | Up $0.36 | $190.65 | $190.16 | 5,782 |
| 09:31 AM | $190.18 | Down $ -1.70 | $191.79 | $189.80 | 9,921 |
| 09:30 AM | $191.88 | Down $ -1.24 | $192.17 | $190.12 | 69,374 |
| Previous close | $193.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $186.72 | $188.48 | $188.87 | $186.02 | 1,959,083 |
| 03/09/2026 | $193.12 | $194.45 | $195.32 | $192.54 | 2,296,104 |
| 02/09/2026 | $187.68 | $186.62 | $188.31 | $186.33 | 1,113,929 |
| 01/09/2026 | $188.09 | $188.12 | $188.55 | $186.99 | 1,363,896 |
| 31/08/2026 | $189.76 | $190.17 | $191.46 | $189.73 | 1,959,180 |
| 28/08/2026 | $189.61 | $189.56 | $190.18 | $188.67 | 1,282,893 |
| 27/08/2026 | $187.38 | $188.82 | $189.88 | $186.62 | 2,098,120 |
| 26/08/2026 | $181.38 | $181.70 | $182.91 | $181.16 | 1,930,885 |
| 25/08/2026 | $186.93 | $187.02 | $188.00 | $185.54 | 1,718,392 |
| 24/08/2026 | $186.53 | $186.88 | $188.08 | $184.89 | 1,973,720 |
| 21/08/2026 | $185.28 | $187.47 | $187.61 | $183.15 | 1,974,764 |
| 20/08/2026 | $181.35 | $186.50 | $187.14 | $181.25 | 1,597,461 |
| 19/08/2026 | $183.17 | $185.41 | $185.77 | $182.79 | 2,281,151 |
| 18/08/2026 | $172.93 | $173.00 | $176.93 | $172.79 | 2,304,973 |
| 17/08/2026 | $169.98 | $171.86 | $172.92 | $169.75 | 2,416,250 |
| 14/08/2026 | $176.89 | $177.68 | $177.73 | $175.96 | 1,587,144 |
| 13/08/2026 | $178.49 | $177.99 | $181.22 | $177.00 | 6,132,318 |
| 12/08/2026 | $180.14 | $177.31 | $180.15 | $177.03 | 1,650,107 |
| 11/08/2026 | $179.82 | $178.80 | $180.03 | $177.53 | 1,369,063 |
| 10/08/2026 | $178.25 | $177.86 | $179.66 | $177.34 | 2,265,468 |
| 07/08/2026 | $175.72 | $172.62 | $176.33 | $172.35 | 1,569,794 |
| 06/08/2026 | $171.11 | $169.06 | $171.47 | $168.01 | 1,718,769 |
| 05/08/2026 | $170.73 | $167.91 | $171.22 | $167.62 | 2,382,969 |
| 04/08/2026 | $170.43 | $165.77 | $171.30 | $165.01 | 2,232,990 |
| 03/08/2026 | $165.76 | $165.90 | $168.35 | $165.65 | 2,154,222 |
| 31/07/2026 | $165.92 | $163.90 | $166.94 | $163.69 | 4,487,752 |
| 30/07/2026 | $163.29 | $162.58 | $165.25 | $161.05 | 3,198,635 |
| 29/07/2026 | $173.16 | $175.93 | $176.30 | $172.57 | 3,522,477 |
| 28/07/2026 | $164.61 | $165.09 | $165.96 | $162.19 | 2,818,398 |
| 27/07/2026 | $154.06 | $154.21 | $156.84 | $154.06 | 3,580,957 |
Graphs are not available, please refer to the detailed table