Find a quote
Accenture PLC
247.75 Up 0.10 (0.04 %)
Delayed : 2025/10/24 19:59:53
- Previous close $247.65
- Opening $250.01
- Today High $251.09
- Today Low $247.11
- Price Bid $247.65
- Price Ask $247.65
- 52 Weeks High $398.35
- 52 Weeks Low $229.40
- Size Bid 1
- Size Ask 1
- Volume 2,794,125
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $247.65 | Up $0.06 | $247.68 | $247.58 | 407,487 |
| 03:59 PM | $247.59 | Down $ -0.37 | $248.07 | $247.59 | 83,405 |
| 03:58 PM | $247.96 | Down $ -0.04 | $248.03 | $247.89 | 36,468 |
| 03:57 PM | $248.00 | Up $0.24 | $248.05 | $247.71 | 30,820 |
| 03:56 PM | $247.76 | Down $ -0.09 | $247.83 | $247.71 | 11,278 |
| 03:55 PM | $247.85 | Down $ -0.25 | $248.15 | $247.83 | 11,478 |
| 03:54 PM | $248.10 | Up $0.09 | $248.14 | $247.91 | 12,383 |
| 03:53 PM | $248.02 | Down $ -0.06 | $248.20 | $247.98 | 22,901 |
| 03:52 PM | $248.07 | Down $ -0.16 | $248.25 | $248.04 | 8,554 |
| 03:51 PM | $248.23 | Down $ -0.17 | $248.37 | $248.23 | 9,817 |
| 03:50 PM | $248.40 | Up $0.35 | $248.40 | $247.99 | 12,808 |
| 03:49 PM | $248.05 | Down $ -0.04 | $248.14 | $247.92 | 9,026 |
| 03:48 PM | $248.09 | Down $ -0.20 | $248.26 | $248.07 | 3,229 |
| 03:47 PM | $248.29 | Down $ -0.07 | $248.43 | $248.25 | 5,262 |
| 03:46 PM | $248.36 | Down $ -0.23 | $248.65 | $248.32 | 12,163 |
| 03:45 PM | $248.59 | Up $0.05 | $248.69 | $248.46 | 18,307 |
| 03:44 PM | $248.55 | Down $ -0.03 | $248.59 | $248.51 | 3,300 |
| 03:43 PM | $248.58 | Up $0.04 | $248.60 | $248.52 | 3,092 |
| 03:42 PM | $248.53 | Down $ -0.02 | $248.60 | $248.51 | 1,997 |
| 03:41 PM | $248.55 | Up $0.03 | $248.58 | $248.52 | 1,579 |
| 03:40 PM | $248.53 | Up $0.04 | $248.61 | $248.47 | 10,546 |
| 03:39 PM | $248.49 | Up $0.00 | $248.56 | $248.37 | 2,400 |
| 03:38 PM | $248.49 | Down $ -0.01 | $248.58 | $248.48 | 4,408 |
| 03:37 PM | $248.50 | Down $ -0.15 | $248.68 | $248.46 | 5,472 |
| 03:36 PM | $248.65 | Up $0.14 | $248.65 | $248.53 | 1,920 |
| 03:35 PM | $248.51 | Up $0.16 | $248.51 | $248.34 | 3,731 |
| 03:34 PM | $248.35 | Down $ -0.01 | $248.39 | $248.30 | 5,898 |
| 03:33 PM | $248.36 | Down $ -0.01 | $248.38 | $248.30 | 2,408 |
| 03:32 PM | $248.37 | Down $ -0.14 | $248.51 | $248.34 | 11,512 |
| 03:31 PM | $248.51 | Up $0.03 | $248.51 | $248.40 | 10,567 |
| 03:30 PM | $248.48 | Down $ -0.03 | $248.54 | $248.48 | 6,845 |
| 03:29 PM | $248.51 | Up $0.05 | $248.53 | $248.45 | 3,515 |
| 03:28 PM | $248.46 | Down $ -0.18 | $248.64 | $248.43 | 3,499 |
| 03:27 PM | $248.64 | Down $ -0.16 | $248.80 | $248.64 | 15,704 |
| 03:26 PM | $248.80 | Up $0.11 | $248.80 | $248.65 | 5,974 |
| 03:25 PM | $248.69 | Up $0.14 | $248.72 | $248.57 | 6,027 |
| 03:24 PM | $248.55 | Down $ -0.07 | $248.59 | $248.52 | 2,720 |
| 03:23 PM | $248.62 | Up $0.02 | $248.63 | $248.50 | 7,032 |
| 03:22 PM | $248.60 | Up $0.03 | $248.63 | $248.58 | 804 |
| 03:21 PM | $248.58 | Up $0.02 | $248.66 | $248.55 | 5,239 |
| 03:20 PM | $248.56 | Down $ -0.03 | $248.58 | $248.50 | 1,075 |
| 03:19 PM | $248.58 | Down $ -0.16 | $248.82 | $248.58 | 13,153 |
| 03:18 PM | $248.74 | Up $0.05 | $248.76 | $248.69 | 3,564 |
| 03:17 PM | $248.69 | Down $ -0.03 | $248.76 | $248.67 | 1,400 |
| 03:16 PM | $248.71 | Up $0.07 | $248.73 | $248.55 | 2,050 |
| 03:15 PM | $248.64 | Down $ -0.25 | $248.85 | $248.54 | 11,357 |
| 03:14 PM | $248.89 | Down $ -0.02 | $248.97 | $248.89 | 3,068 |
| 03:13 PM | $248.91 | Up $0.08 | $248.91 | $248.85 | 1,605 |
| 03:12 PM | $248.83 | Down $ -0.01 | $248.86 | $248.82 | 3,429 |
| 03:11 PM | $248.84 | Down $ -0.03 | $248.87 | $248.80 | 3,977 |
| 03:10 PM | $248.87 | Up $0.23 | $248.90 | $248.67 | 5,125 |
| 03:09 PM | $248.64 | Down $ -0.05 | $248.73 | $248.60 | 1,862 |
| 03:08 PM | $248.69 | Up $0.10 | $248.69 | $248.56 | 1,485 |
| 03:07 PM | $248.59 | Up $0.07 | $248.59 | $248.59 | 400 |
| 03:06 PM | $248.52 | Up $0.07 | $248.59 | $248.49 | 1,973 |
| 03:05 PM | $248.45 | Up $0.10 | $248.51 | $248.35 | 18,515 |
| 03:04 PM | $248.35 | Down $ -0.11 | $248.47 | $248.33 | 9,201 |
| 03:03 PM | $248.46 | Down $ -0.05 | $248.51 | $248.46 | 577 |
| 03:02 PM | $248.51 | Down $ -0.06 | $248.57 | $248.45 | 3,724 |
| 03:01 PM | $248.57 | Down $ -0.20 | $248.69 | $248.56 | 1,222 |
| 03:00 PM | $248.77 | Down $ -0.09 | $248.91 | $248.74 | 2,018 |
| 02:59 PM | $248.86 | Down $ -0.05 | $248.91 | $248.81 | 3,926 |
| 02:58 PM | $248.91 | Up $0.05 | $248.91 | $248.75 | 3,732 |
| 02:57 PM | $248.86 | Down $ -0.13 | $249.02 | $248.86 | 1,430 |
| 02:56 PM | $248.99 | Up $0.09 | $249.00 | $248.85 | 1,357 |
| 02:55 PM | $248.90 | Up $0.04 | $249.01 | $248.85 | 1,355 |
| 02:54 PM | $248.86 | Down $ -0.10 | $249.01 | $248.85 | 7,289 |
| 02:53 PM | $248.96 | Up $0.06 | $248.96 | $248.85 | 1,005 |
| 02:52 PM | $248.90 | Up $0.01 | $248.98 | $248.85 | 1,224 |
| 02:51 PM | $248.89 | Up $0.00 | $248.94 | $248.79 | 4,106 |
| 02:50 PM | $248.89 | Down $ -0.02 | $249.00 | $248.88 | 3,001 |
| 02:49 PM | $248.91 | Down $ -0.02 | $248.98 | $248.73 | 2,128 |
| 02:48 PM | $248.93 | Up $0.09 | $248.93 | $248.81 | 713 |
| 02:47 PM | $248.84 | Up $0.06 | $248.84 | $248.77 | 4,519 |
| 02:46 PM | $248.78 | Up $0.14 | $248.79 | $248.69 | 2,528 |
| 02:45 PM | $248.64 | Down $ -0.23 | $248.91 | $248.64 | 5,764 |
| 02:44 PM | $248.87 | Up $0.02 | $248.91 | $248.85 | 2,356 |
| 02:43 PM | $248.85 | Up $0.10 | $248.89 | $248.75 | 2,200 |
| 02:42 PM | $248.75 | Up $0.12 | $248.75 | $248.62 | 1,915 |
| 02:41 PM | $248.63 | Up $0.05 | $248.66 | $248.59 | 736 |
| 02:40 PM | $248.58 | Up $0.07 | $248.61 | $248.56 | 1,785 |
| 02:39 PM | $248.51 | Up $0.01 | $248.55 | $248.51 | 600 |
| 02:38 PM | $248.50 | Up $0.00 | $248.50 | $248.39 | 1,144 |
| 02:37 PM | $248.50 | Up $0.24 | $248.50 | $248.28 | 8,915 |
| 02:36 PM | $248.26 | Up $0.01 | $248.33 | $248.23 | 4,140 |
| 02:35 PM | $248.25 | Up $0.10 | $248.29 | $248.20 | 1,966 |
| 02:34 PM | $248.15 | Up $0.07 | $248.21 | $248.15 | 1,251 |
| 02:33 PM | $248.08 | Down $ -0.08 | $248.19 | $248.08 | 536 |
| 02:32 PM | $248.16 | Up $0.00 | $248.25 | $248.07 | 1,405 |
| 02:31 PM | $248.16 | Up $0.00 | $248.17 | $248.13 | 1,467 |
| 02:30 PM | $248.16 | Up $0.02 | $248.17 | $248.10 | 1,150 |
| 02:29 PM | $248.14 | Up $0.26 | $248.14 | $247.89 | 7,347 |
| 02:28 PM | $247.88 | Down $ -0.01 | $247.95 | $247.88 | 2,584 |
| 02:27 PM | $247.89 | Down $ -0.04 | $247.95 | $247.88 | 580 |
| 02:26 PM | $247.93 | Down $0.00 | $247.95 | $247.93 | 1,170 |
| 02:25 PM | $247.94 | Up $0.06 | $248.00 | $247.93 | 2,228 |
| 02:24 PM | $247.87 | Down $ -0.05 | $247.94 | $247.87 | 1,050 |
| 02:23 PM | $247.92 | Up $0.03 | $247.95 | $247.91 | 1,766 |
| 02:22 PM | $247.89 | Down $ -0.01 | $247.96 | $247.89 | 2,528 |
| 02:21 PM | $247.90 | Down $ -0.06 | $248.00 | $247.90 | 644 |
| 02:20 PM | $247.97 | Up $0.02 | $248.01 | $247.95 | 3,087 |
| 02:19 PM | $247.95 | Down $ -0.01 | $247.95 | $247.95 | 400 |
| 02:18 PM | $247.96 | Down $0.00 | $248.02 | $247.96 | 1,902 |
| 02:17 PM | $247.96 | Up $0.04 | $247.97 | $247.96 | 700 |
| 02:16 PM | $247.92 | Down $ -0.17 | $247.92 | $247.92 | 474 |
| 02:15 PM | $248.09 | Down $ -0.04 | $248.09 | $248.03 | 2,201 |
| 02:14 PM | $248.13 | Up $0.07 | $248.19 | $248.05 | 2,053 |
| 02:13 PM | $248.06 | Up $0.09 | $248.06 | $247.98 | 2,248 |
| 02:12 PM | $247.97 | Down $ -0.09 | $248.06 | $247.95 | 3,810 |
| 02:11 PM | $248.06 | Down $ -0.01 | $248.10 | $248.06 | 895 |
| 02:10 PM | $248.08 | Up $0.01 | $248.08 | $247.98 | 974 |
| 02:09 PM | $248.06 | Down $ -0.01 | $248.10 | $247.98 | 300 |
| 02:08 PM | $248.07 | Down $ -0.08 | $248.07 | $248.06 | 810 |
| 02:07 PM | $248.15 | Up $0.01 | $248.15 | $247.98 | 3,173 |
| 02:06 PM | $248.14 | Up $0.12 | $248.14 | $247.96 | 2,798 |
| 02:05 PM | $248.02 | Down $ -0.21 | $248.23 | $248.02 | 12,531 |
| 02:04 PM | $248.23 | Down $ -0.16 | $248.41 | $248.23 | 2,033 |
| 02:03 PM | $248.39 | Up $0.20 | $248.39 | $248.20 | 8,295 |
| 02:02 PM | $248.19 | Up $0.20 | $248.19 | $248.01 | 990 |
| 02:01 PM | $247.99 | Up $0.12 | $248.03 | $247.88 | 9,284 |
| 02:00 PM | $247.87 | Down $ -0.06 | $247.97 | $247.87 | 2,155 |
| 01:59 PM | $247.93 | Up $0.13 | $247.93 | $247.58 | 1,767 |
| 01:57 PM | $247.80 | Down $ -0.03 | $247.80 | $247.74 | 917 |
| 01:57 PM | $247.80 | Up $0.00 | $247.80 | $247.74 | 0 |
| 01:56 PM | $247.83 | Up $0.00 | $247.83 | $247.83 | 660 |
| 01:55 PM | $247.83 | Down $ -0.05 | $247.89 | $247.74 | 1,041 |
| 01:53 PM | $247.88 | Up $0.06 | $247.90 | $247.88 | 769 |
| 01:53 PM | $247.88 | Up $0.00 | $247.90 | $247.88 | 0 |
| 01:52 PM | $247.82 | Up $0.02 | $247.82 | $247.68 | 2,050 |
| 01:51 PM | $247.80 | Down $ -0.24 | $248.07 | $247.71 | 13,377 |
| 01:50 PM | $248.04 | Down $ -0.25 | $248.27 | $248.03 | 3,052 |
| 01:49 PM | $248.29 | Up $0.01 | $248.33 | $248.29 | 1,940 |
| 01:48 PM | $248.28 | Down $ -0.01 | $248.37 | $248.27 | 629 |
| 01:47 PM | $248.29 | Up $0.06 | $248.29 | $248.21 | 230 |
| 01:46 PM | $248.23 | Up $0.00 | $248.30 | $248.22 | 1,004 |
| 01:45 PM | $248.23 | Up $0.26 | $248.34 | $248.02 | 5,395 |
| 01:44 PM | $247.96 | Up $0.13 | $247.97 | $247.78 | 8,128 |
| 01:43 PM | $247.84 | Down $ -0.10 | $247.84 | $247.74 | 1,608 |
| 01:42 PM | $247.94 | Down $ -0.23 | $248.17 | $247.94 | 1,817 |
| 01:41 PM | $248.17 | Down $ -0.09 | $248.23 | $248.13 | 2,350 |
| 01:40 PM | $248.26 | Down $ -0.29 | $248.50 | $248.23 | 2,950 |
| 01:39 PM | $248.55 | Up $0.05 | $248.66 | $248.55 | 6,504 |
| 01:38 PM | $248.50 | Up $0.03 | $248.55 | $248.50 | 720 |
| 01:37 PM | $248.47 | Up $0.12 | $248.51 | $248.34 | 16,320 |
| 01:36 PM | $248.35 | Down $ -0.05 | $248.49 | $248.30 | 4,609 |
| 01:34 PM | $248.40 | Up $0.01 | $248.40 | $248.38 | 200 |
| 01:34 PM | $248.40 | Up $0.00 | $248.40 | $248.38 | 0 |
| 01:33 PM | $248.39 | Up $0.05 | $248.39 | $248.31 | 628 |
| 01:32 PM | $248.34 | Up $0.05 | $248.34 | $248.30 | 737 |
| 01:31 PM | $248.29 | Up $0.01 | $248.32 | $248.20 | 2,203 |
| 01:30 PM | $248.28 | Up $0.14 | $248.29 | $248.21 | 1,063 |
| 01:29 PM | $248.14 | Up $0.02 | $248.20 | $248.11 | 1,648 |
| 01:28 PM | $248.12 | Down $ -0.07 | $248.13 | $248.07 | 1,126 |
| 01:27 PM | $248.19 | Up $0.14 | $248.20 | $248.05 | 2,459 |
| 01:26 PM | $248.05 | Up $0.01 | $248.05 | $247.99 | 447 |
| 01:25 PM | $248.04 | Up $0.10 | $248.04 | $247.97 | 1,122 |
| 01:24 PM | $247.94 | Up $0.07 | $248.00 | $247.93 | 4,333 |
| 01:23 PM | $247.87 | Up $0.01 | $247.97 | $247.87 | 2,101 |
| 01:22 PM | $247.86 | Up $0.00 | $247.92 | $247.79 | 3,914 |
| 01:21 PM | $247.86 | Down $ -0.04 | $247.90 | $247.86 | 400 |
| 01:20 PM | $247.90 | Up $0.00 | $247.90 | $247.84 | 374 |
| 01:19 PM | $247.90 | Up $0.06 | $247.95 | $247.84 | 3,697 |
| 01:18 PM | $247.84 | Up $0.12 | $247.88 | $247.80 | 4,102 |
| 01:17 PM | $247.72 | Down $ -0.08 | $247.80 | $247.72 | 851 |
| 01:16 PM | $247.80 | Down $ -0.03 | $247.89 | $247.80 | 705 |
| 01:15 PM | $247.83 | Up $0.13 | $247.87 | $247.75 | 700 |
| 01:14 PM | $247.71 | Up $0.03 | $247.72 | $247.66 | 930 |
| 01:13 PM | $247.68 | Down $ -0.07 | $247.70 | $247.62 | 609 |
| 01:12 PM | $247.75 | Up $0.05 | $247.75 | $247.73 | 500 |
| 01:11 PM | $247.70 | Down $ -0.16 | $247.86 | $247.61 | 4,116 |
| 01:10 PM | $247.86 | Up $0.06 | $247.90 | $247.80 | 1,648 |
| 01:09 PM | $247.80 | Up $0.01 | $247.84 | $247.76 | 1,200 |
| 01:08 PM | $247.80 | Down $ -0.02 | $247.85 | $247.80 | 1,780 |
| 01:07 PM | $247.81 | Down $ -0.03 | $247.97 | $247.81 | 9,440 |
| 01:06 PM | $247.85 | Up $0.00 | $247.87 | $247.81 | 2,863 |
| 01:05 PM | $247.84 | Up $0.10 | $247.86 | $247.72 | 3,148 |
| 01:04 PM | $247.74 | Down $ -0.03 | $247.78 | $247.73 | 2,401 |
| 01:03 PM | $247.77 | Down $ -0.01 | $247.84 | $247.77 | 2,916 |
| 01:02 PM | $247.78 | Up $0.00 | $247.83 | $247.78 | 450 |
| 01:01 PM | $247.78 | Down $ -0.05 | $247.88 | $247.78 | 4,985 |
| 01:00 PM | $247.83 | Down $ -0.04 | $247.84 | $247.82 | 1,804 |
| 12:59 PM | $247.87 | Up $0.02 | $247.92 | $247.83 | 3,040 |
| 12:58 PM | $247.85 | Up $0.09 | $247.88 | $247.68 | 3,330 |
| 12:57 PM | $247.76 | Up $0.16 | $247.77 | $247.68 | 800 |
| 12:56 PM | $247.60 | Up $0.15 | $247.68 | $247.39 | 10,661 |
| 12:55 PM | $247.45 | Up $0.02 | $247.47 | $247.43 | 928 |
| 12:54 PM | $247.43 | Up $0.11 | $247.43 | $247.33 | 900 |
| 12:53 PM | $247.33 | Up $0.02 | $247.35 | $247.33 | 1,752 |
| 12:52 PM | $247.30 | Down $ -0.02 | $247.42 | $247.30 | 1,875 |
| 12:51 PM | $247.32 | Up $0.00 | $247.44 | $247.29 | 2,849 |
| 12:50 PM | $247.32 | Down $ -0.07 | $247.32 | $247.25 | 1,197 |
| 12:49 PM | $247.39 | Up $0.04 | $247.39 | $247.33 | 1,000 |
| 12:48 PM | $247.35 | Up $0.07 | $247.35 | $247.27 | 2,575 |
| 12:47 PM | $247.28 | Down $ -0.04 | $247.37 | $247.28 | 4,290 |
| 12:46 PM | $247.32 | Up $0.09 | $247.32 | $247.21 | 2,000 |
| 12:45 PM | $247.22 | Down $ -0.04 | $247.27 | $247.11 | 4,204 |
| 12:44 PM | $247.27 | Down $ -0.14 | $247.35 | $247.22 | 3,610 |
| 12:43 PM | $247.40 | Down $ -0.08 | $247.44 | $247.40 | 2,139 |
| 12:42 PM | $247.48 | Up $0.11 | $247.48 | $247.40 | 1,657 |
| 12:41 PM | $247.37 | Down $ -0.03 | $247.40 | $247.37 | 600 |
| 12:40 PM | $247.40 | Up $0.03 | $247.46 | $247.37 | 1,050 |
| 12:39 PM | $247.37 | Up $0.02 | $247.37 | $247.35 | 562 |
| 12:38 PM | $247.35 | Down $ -0.09 | $247.41 | $247.33 | 2,426 |
| 12:37 PM | $247.44 | Up $0.03 | $247.44 | $247.37 | 300 |
| 12:36 PM | $247.41 | Down $ -0.04 | $247.45 | $247.41 | 600 |
| 12:35 PM | $247.45 | Down $ -0.05 | $247.51 | $247.45 | 300 |
| 12:34 PM | $247.50 | Down $ -0.03 | $247.61 | $247.50 | 1,027 |
| 12:33 PM | $247.53 | Down $ -0.10 | $247.57 | $247.52 | 2,719 |
| 12:32 PM | $247.64 | Up $0.03 | $247.69 | $247.63 | 600 |
| 12:31 PM | $247.60 | Up $0.03 | $247.60 | $247.60 | 474 |
| 12:30 PM | $247.58 | Down $ -0.01 | $247.66 | $247.53 | 2,753 |
| 12:29 PM | $247.58 | Up $0.01 | $247.59 | $247.49 | 1,027 |
| 12:28 PM | $247.57 | Up $0.08 | $247.57 | $247.49 | 600 |
| 12:27 PM | $247.49 | Down $ -0.08 | $247.54 | $247.49 | 541 |
| 12:26 PM | $247.57 | Down $ -0.03 | $247.62 | $247.55 | 1,469 |
| 12:25 PM | $247.60 | Up $0.14 | $247.61 | $247.46 | 2,293 |
| 12:24 PM | $247.46 | Down $ -0.13 | $247.65 | $247.46 | 1,616 |
| 12:23 PM | $247.59 | Down $ -0.06 | $247.64 | $247.59 | 1,005 |
| 12:22 PM | $247.65 | Down $ -0.23 | $247.81 | $247.65 | 2,190 |
| 12:21 PM | $247.88 | Up $0.04 | $247.93 | $247.84 | 1,386 |
| 12:20 PM | $247.84 | Down $ -0.10 | $247.84 | $247.83 | 1,259 |
| 12:19 PM | $247.94 | Up $0.08 | $247.94 | $247.70 | 1,055 |
| 12:18 PM | $247.86 | Up $0.19 | $247.86 | $247.63 | 1,000 |
| 12:17 PM | $247.67 | Up $0.16 | $247.67 | $247.51 | 4,876 |
| 12:16 PM | $247.51 | Down $ -0.04 | $247.65 | $247.50 | 3,313 |
| 12:15 PM | $247.55 | Down $ -0.05 | $247.55 | $247.55 | 722 |
| 12:14 PM | $247.60 | Down $ -0.12 | $247.60 | $247.60 | 900 |
| 12:13 PM | $247.72 | Up $0.10 | $247.72 | $247.66 | 803 |
| 12:12 PM | $247.62 | Up $0.23 | $247.64 | $247.40 | 2,254 |
| 12:11 PM | $247.39 | Down $ -0.22 | $247.55 | $247.39 | 1,188 |
| 12:10 PM | $247.61 | Up $0.07 | $247.61 | $247.49 | 2,710 |
| 12:09 PM | $247.55 | Down $ -0.02 | $247.55 | $247.54 | 3,046 |
| 12:08 PM | $247.56 | Up $0.13 | $247.56 | $247.38 | 1,340 |
| 12:07 PM | $247.43 | Down $ -0.10 | $247.61 | $247.43 | 1,600 |
| 12:06 PM | $247.53 | Down $ -0.30 | $247.77 | $247.53 | 1,567 |
| 12:05 PM | $247.83 | Down $ -0.12 | $247.88 | $247.83 | 1,826 |
| 12:04 PM | $247.95 | Up $0.14 | $247.95 | $247.75 | 5,410 |
| 12:03 PM | $247.81 | Down $ -0.10 | $247.93 | $247.81 | 4,860 |
| 12:02 PM | $247.91 | Up $0.07 | $247.98 | $247.87 | 1,623 |
| 12:01 PM | $247.84 | Up $0.04 | $248.02 | $247.83 | 5,633 |
| 12:00 PM | $247.80 | Up $0.00 | $247.87 | $247.80 | 621 |
| 11:59 AM | $247.80 | Up $0.01 | $247.92 | $247.80 | 1,887 |
| 11:58 AM | $247.79 | Up $0.06 | $247.81 | $247.73 | 940 |
| 11:57 AM | $247.73 | Down $ -0.08 | $247.78 | $247.73 | 919 |
| 11:56 AM | $247.81 | Up $0.06 | $247.81 | $247.76 | 643 |
| 11:55 AM | $247.75 | Up $0.07 | $247.79 | $247.66 | 1,337 |
| 11:54 AM | $247.68 | Down $ -0.02 | $247.68 | $247.65 | 600 |
| 11:53 AM | $247.70 | Down $ -0.23 | $247.90 | $247.69 | 3,059 |
| 11:52 AM | $247.93 | Up $0.01 | $247.98 | $247.84 | 2,116 |
| 11:51 AM | $247.92 | Up $0.09 | $248.00 | $247.78 | 1,500 |
| 11:50 AM | $247.83 | Down $ -0.01 | $247.91 | $247.81 | 1,401 |
| 11:49 AM | $247.84 | Up $0.15 | $247.84 | $247.74 | 1,400 |
| 11:48 AM | $247.70 | Up $0.15 | $247.71 | $247.64 | 1,078 |
| 11:47 AM | $247.55 | Up $0.08 | $247.60 | $247.49 | 1,355 |
| 11:46 AM | $247.46 | Up $0.06 | $247.46 | $247.46 | 226 |
| 11:45 AM | $247.40 | Up $0.12 | $247.44 | $247.32 | 650 |
| 11:44 AM | $247.28 | Down $ -0.11 | $247.40 | $247.22 | 600 |
| 11:43 AM | $247.39 | Down $ -0.09 | $247.49 | $247.32 | 2,764 |
| 11:42 AM | $247.48 | Up $0.06 | $247.53 | $247.39 | 1,701 |
| 11:41 AM | $247.42 | Up $0.00 | $247.44 | $247.30 | 1,088 |
| 11:40 AM | $247.41 | Up $0.02 | $247.52 | $247.26 | 3,967 |
| 11:39 AM | $247.39 | Down $ -0.08 | $247.52 | $247.39 | 15,984 |
| 11:38 AM | $247.47 | Up $0.08 | $247.52 | $247.41 | 2,048 |
| 11:37 AM | $247.39 | Up $0.02 | $247.47 | $247.38 | 1,221 |
| 11:36 AM | $247.37 | Up $0.08 | $247.46 | $247.31 | 4,173 |
| 11:35 AM | $247.30 | Down $ -0.19 | $247.44 | $247.21 | 2,243 |
| 11:34 AM | $247.49 | Down $ -0.02 | $247.57 | $247.43 | 4,326 |
| 11:33 AM | $247.51 | Down $ -0.10 | $247.59 | $247.43 | 1,777 |
| 11:32 AM | $247.61 | Up $0.02 | $247.64 | $247.52 | 2,422 |
| 11:31 AM | $247.59 | Down $ -0.08 | $247.73 | $247.58 | 2,425 |
| 11:30 AM | $247.67 | Up $0.01 | $247.74 | $247.66 | 1,469 |
| 11:29 AM | $247.66 | Up $0.03 | $247.71 | $247.59 | 1,765 |
| 11:28 AM | $247.63 | Down $ -0.02 | $247.70 | $247.63 | 600 |
| 11:27 AM | $247.65 | Up $0.02 | $247.73 | $247.65 | 600 |
| 11:26 AM | $247.63 | Down $ -0.13 | $247.73 | $247.59 | 1,951 |
| 11:25 AM | $247.76 | Down $ -0.25 | $247.88 | $247.68 | 1,292 |
| 11:24 AM | $248.01 | Up $0.23 | $248.01 | $247.89 | 1,797 |
| 11:23 AM | $247.78 | Down $ -0.03 | $247.89 | $247.74 | 2,175 |
| 11:22 AM | $247.82 | Up $0.00 | $247.82 | $247.82 | 200 |
| 11:21 AM | $247.81 | Up $0.11 | $247.90 | $247.66 | 3,383 |
| 11:20 AM | $247.70 | Down $ -0.33 | $248.03 | $247.66 | 9,120 |
| 11:19 AM | $248.03 | Up $0.05 | $248.04 | $247.92 | 500 |
| 11:18 AM | $247.98 | Down $ -0.05 | $248.19 | $247.94 | 948 |
| 11:17 AM | $248.03 | Up $0.00 | $248.03 | $248.02 | 413 |
| 11:16 AM | $248.03 | Up $0.38 | $248.07 | $247.75 | 5,818 |
| 11:15 AM | $247.65 | Up $0.28 | $247.65 | $247.60 | 304 |
| 11:14 AM | $247.38 | Up $0.07 | $247.42 | $247.29 | 3,672 |
| 11:13 AM | $247.30 | Up $0.05 | $247.35 | $247.16 | 2,446 |
| 11:12 AM | $247.26 | Up $0.06 | $247.30 | $247.19 | 1,894 |
| 11:11 AM | $247.19 | Down $ -0.12 | $247.30 | $247.14 | 3,418 |
| 11:10 AM | $247.31 | Down $ -0.53 | $247.82 | $247.30 | 5,215 |
| 11:09 AM | $247.84 | Up $0.03 | $247.93 | $247.78 | 1,271 |
| 11:08 AM | $247.81 | Up $0.05 | $247.94 | $247.81 | 342 |
| 11:07 AM | $247.76 | Up $0.28 | $247.82 | $247.61 | 2,619 |
| 11:06 AM | $247.48 | Down $ -0.03 | $247.62 | $247.48 | 2,128 |
| 11:05 AM | $247.51 | Up $0.07 | $247.64 | $247.51 | 727 |
| 11:04 AM | $247.44 | Down $0.00 | $247.52 | $247.40 | 830 |
| 11:03 AM | $247.44 | Up $0.22 | $247.44 | $247.25 | 843 |
| 11:02 AM | $247.23 | Up $0.04 | $247.29 | $247.22 | 1,759 |
| 11:01 AM | $247.19 | Down $ -0.29 | $247.40 | $247.16 | 1,337 |
| 11:00 AM | $247.48 | Down $ -0.12 | $247.68 | $247.43 | 2,256 |
| 10:59 AM | $247.60 | Up $0.19 | $247.60 | $247.43 | 600 |
| 10:58 AM | $247.42 | Down $0.00 | $247.58 | $247.28 | 1,728 |
| 10:57 AM | $247.42 | Up $0.13 | $247.42 | $247.18 | 3,688 |
| 10:56 AM | $247.30 | Up $0.06 | $247.35 | $247.19 | 900 |
| 10:55 AM | $247.23 | Down $ -0.17 | $247.31 | $247.21 | 2,481 |
| 10:54 AM | $247.40 | Down $ -0.06 | $247.46 | $247.40 | 400 |
| 10:53 AM | $247.45 | Down $ -0.24 | $247.69 | $247.45 | 5,747 |
| 10:52 AM | $247.70 | Down $ -0.02 | $247.70 | $247.58 | 1,389 |
| 10:51 AM | $247.71 | Down $0.00 | $247.80 | $247.70 | 3,086 |
| 10:50 AM | $247.72 | Up $0.03 | $247.72 | $247.64 | 300 |
| 10:49 AM | $247.69 | Down $ -0.03 | $247.72 | $247.63 | 2,120 |
| 10:48 AM | $247.72 | Down $ -0.18 | $247.80 | $247.59 | 941 |
| 10:47 AM | $247.90 | Up $0.17 | $247.90 | $247.73 | 450 |
| 10:46 AM | $247.73 | Up $0.13 | $247.77 | $247.54 | 1,949 |
| 10:45 AM | $247.60 | Up $0.08 | $247.61 | $247.55 | 700 |
| 10:44 AM | $247.52 | Down $ -0.15 | $247.76 | $247.52 | 2,102 |
| 10:43 AM | $247.67 | Down $ -0.02 | $247.72 | $247.67 | 200 |
| 10:42 AM | $247.69 | Up $0.10 | $247.74 | $247.63 | 1,000 |
| 10:41 AM | $247.59 | Down $ -0.08 | $247.72 | $247.52 | 3,469 |
| 10:40 AM | $247.67 | Up $0.07 | $247.67 | $247.66 | 250 |
| 10:39 AM | $247.60 | Up $0.11 | $247.60 | $247.37 | 1,566 |
| 10:38 AM | $247.49 | Down $ -0.23 | $247.72 | $247.39 | 5,904 |
| 10:37 AM | $247.72 | Down $ -0.11 | $247.77 | $247.72 | 400 |
| 10:36 AM | $247.83 | Up $0.09 | $247.83 | $247.58 | 1,784 |
| 10:35 AM | $247.74 | Up $0.12 | $247.85 | $247.60 | 6,100 |
| 10:34 AM | $247.62 | Down $ -0.04 | $247.81 | $247.62 | 721 |
| 10:33 AM | $247.67 | Down $ -0.09 | $247.72 | $247.53 | 3,810 |
| 10:32 AM | $247.75 | Up $0.06 | $247.80 | $247.53 | 1,096 |
| 10:31 AM | $247.69 | Down $ -0.13 | $247.71 | $247.69 | 866 |
| 10:30 AM | $247.82 | Up $0.22 | $247.82 | $247.61 | 2,237 |
| 10:29 AM | $247.60 | Down $ -0.01 | $247.70 | $247.55 | 2,810 |
| 10:28 AM | $247.61 | Down $ -0.11 | $247.73 | $247.51 | 2,182 |
| 10:27 AM | $247.72 | Up $0.12 | $247.81 | $247.68 | 775 |
| 10:26 AM | $247.60 | Down $ -0.19 | $247.86 | $247.60 | 1,101 |
| 10:25 AM | $247.79 | Down $ -0.06 | $247.89 | $247.76 | 3,125 |
| 10:24 AM | $247.85 | Down $ -0.22 | $248.10 | $247.85 | 2,222 |
| 10:23 AM | $248.07 | Up $0.10 | $248.17 | $247.98 | 4,943 |
| 10:22 AM | $247.97 | Down $ -0.06 | $248.02 | $247.84 | 900 |
| 10:21 AM | $248.03 | Down $0.00 | $248.21 | $248.03 | 8,149 |
| 10:20 AM | $248.03 | Down $ -0.32 | $248.20 | $248.03 | 2,950 |
| 10:19 AM | $248.35 | Up $0.20 | $248.38 | $248.27 | 1,031 |
| 10:18 AM | $248.15 | Up $0.19 | $248.21 | $247.95 | 2,170 |
| 10:17 AM | $247.96 | Down $ -0.41 | $248.10 | $247.90 | 1,527 |
| 10:16 AM | $248.37 | Up $0.15 | $248.39 | $248.23 | 900 |
| 10:15 AM | $248.23 | Up $0.01 | $248.23 | $248.14 | 1,227 |
| 10:14 AM | $248.21 | Down $ -0.54 | $248.68 | $248.21 | 4,565 |
| 10:13 AM | $248.75 | Up $0.08 | $248.79 | $248.67 | 800 |
| 10:12 AM | $248.67 | Up $0.42 | $248.69 | $248.51 | 1,100 |
| 10:11 AM | $248.25 | Down $ -0.29 | $248.75 | $248.25 | 7,480 |
| 10:10 AM | $248.54 | Up $0.00 | $248.54 | $248.34 | 1,795 |
| 10:09 AM | $248.54 | Up $0.10 | $248.58 | $248.47 | 1,860 |
| 10:08 AM | $248.44 | Down $ -0.27 | $248.77 | $248.41 | 3,263 |
| 10:07 AM | $248.71 | Up $0.25 | $248.77 | $248.28 | 3,563 |
| 10:06 AM | $248.46 | Up $0.35 | $248.52 | $248.23 | 1,741 |
| 10:05 AM | $248.11 | Up $0.19 | $248.28 | $248.11 | 3,571 |
| 10:04 AM | $247.92 | Down $ -0.44 | $248.31 | $247.87 | 2,465 |
| 10:03 AM | $248.37 | Up $0.06 | $248.37 | $248.37 | 542 |
| 10:02 AM | $248.30 | Down $ -0.19 | $248.51 | $248.30 | 1,478 |
| 10:01 AM | $248.50 | Up $0.03 | $248.55 | $248.42 | 2,796 |
| 10:00 AM | $248.46 | Up $0.14 | $248.52 | $248.27 | 3,055 |
| 09:59 AM | $248.32 | Down $ -0.02 | $248.39 | $248.19 | 2,246 |
| 09:58 AM | $248.34 | Down $ -0.16 | $248.65 | $248.29 | 1,300 |
| 09:57 AM | $248.50 | Up $0.14 | $248.75 | $248.50 | 2,998 |
| 09:56 AM | $248.36 | Up $0.18 | $248.59 | $248.20 | 1,500 |
| 09:55 AM | $248.19 | Up $0.30 | $248.35 | $247.93 | 14,116 |
| 09:54 AM | $247.89 | Down $ -0.14 | $248.01 | $247.81 | 3,590 |
| 09:53 AM | $248.03 | Down $ -0.26 | $248.39 | $248.00 | 1,867 |
| 09:52 AM | $248.29 | Down $ -0.31 | $248.43 | $248.25 | 2,600 |
| 09:51 AM | $248.60 | Up $0.07 | $248.79 | $248.40 | 5,250 |
| 09:50 AM | $248.53 | Down $ -0.18 | $248.75 | $248.30 | 3,500 |
| 09:49 AM | $248.71 | Down $ -0.66 | $249.24 | $248.69 | 1,500 |
| 09:48 AM | $249.37 | Down $ -0.33 | $249.85 | $249.33 | 5,740 |
| 09:47 AM | $249.70 | Up $0.01 | $249.81 | $249.59 | 4,729 |
| 09:46 AM | $249.69 | Up $0.03 | $249.69 | $249.66 | 979 |
| 09:45 AM | $249.65 | Up $0.68 | $249.68 | $248.97 | 9,386 |
| 09:44 AM | $248.97 | Down $ -0.10 | $249.26 | $248.71 | 5,954 |
| 09:43 AM | $249.07 | Down $ -0.15 | $249.13 | $248.73 | 5,828 |
| 09:42 AM | $249.22 | Down $ -0.20 | $249.49 | $249.15 | 2,627 |
| 09:41 AM | $249.42 | Down $ -0.66 | $250.12 | $249.18 | 4,087 |
| 09:40 AM | $250.08 | Down $ -0.38 | $250.30 | $249.94 | 3,410 |
| 09:39 AM | $250.46 | Up $0.19 | $251.09 | $250.28 | 21,389 |
| 09:38 AM | $250.27 | Up $0.23 | $250.37 | $250.04 | 3,422 |
| 09:37 AM | $250.04 | Up $0.25 | $250.05 | $249.90 | 5,378 |
| 09:36 AM | $249.79 | Down $ -0.22 | $249.79 | $249.53 | 10,101 |
| 09:35 AM | $250.01 | Up $0.13 | $250.01 | $249.92 | 1,017 |
| 09:34 AM | $249.87 | Down $ -0.25 | $249.93 | $249.36 | 4,465 |
| 09:33 AM | $250.12 | Up $0.20 | $250.20 | $249.66 | 9,258 |
| 09:32 AM | $249.92 | Down $ -0.18 | $250.33 | $249.65 | 3,650 |
| 09:31 AM | $250.10 | Up $0.05 | $250.12 | $249.65 | 1,859 |
| 09:30 AM | $250.05 | Up $0.24 | $250.54 | $249.80 | 11,700 |
| Previous close | $249.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/10/2025 | $247.65 | $247.80 | $249.02 | $247.11 | 1,340,396 |
| 23/10/2025 | $249.81 | $246.78 | $250.09 | $246.13 | 1,241,764 |
| 22/10/2025 | $249.14 | $250.05 | $250.71 | $248.27 | 1,652,628 |
| 21/10/2025 | $250.51 | $250.88 | $252.09 | $249.88 | 1,745,272 |
| 20/10/2025 | $242.18 | $243.89 | $244.05 | $241.36 | 1,350,941 |
| 17/10/2025 | $238.39 | $236.64 | $239.12 | $236.33 | 1,925,371 |
| 16/10/2025 | $234.02 | $236.58 | $237.22 | $233.75 | 1,809,833 |
| 15/10/2025 | $239.71 | $241.00 | $241.59 | $239.06 | 1,497,682 |
| 14/10/2025 | $244.20 | $244.29 | $246.07 | $242.59 | 1,552,357 |
| 13/10/2025 | $243.56 | $242.27 | $243.96 | $242.15 | 1,865,437 |
| 10/10/2025 | $240.94 | $242.31 | $243.46 | $240.71 | 1,881,806 |
| 09/10/2025 | $252.04 | $253.70 | $254.17 | $252.00 | 2,026,483 |
| 08/10/2025 | $252.98 | $253.20 | $253.67 | $251.44 | 2,467,159 |
| 07/10/2025 | $251.23 | $250.02 | $251.78 | $249.25 | 2,640,642 |
| 06/10/2025 | $248.17 | $245.52 | $248.41 | $245.10 | 1,485,906 |
| 03/10/2025 | $245.32 | $245.88 | $246.17 | $243.52 | 1,612,544 |
| 02/10/2025 | $244.34 | $244.07 | $245.25 | $243.44 | 2,012,659 |
| 01/10/2025 | $243.71 | $243.11 | $243.74 | $239.71 | 2,282,613 |
| 30/09/2025 | $246.60 | $248.70 | $249.69 | $245.38 | 4,043,691 |
| 29/09/2025 | $247.00 | $247.05 | $249.13 | $246.41 | 3,245,305 |
| 26/09/2025 | $238.97 | $239.20 | $241.30 | $238.33 | 3,506,723 |
| 25/09/2025 | $232.56 | $235.10 | $235.81 | $229.40 | 3,183,511 |
| 24/09/2025 | $239.08 | $236.54 | $240.07 | $236.38 | 2,681,756 |
| 23/09/2025 | $235.50 | $238.02 | $238.06 | $234.10 | 3,352,933 |
| 22/09/2025 | $239.99 | $239.18 | $240.43 | $238.59 | 2,990,881 |
| 19/09/2025 | $239.70 | $237.50 | $240.97 | $234.18 | 6,815,124 |
| 18/09/2025 | $239.55 | $239.45 | $240.63 | $239.05 | 2,936,698 |
| 17/09/2025 | $241.24 | $242.92 | $244.23 | $240.78 | 2,479,769 |
| 16/09/2025 | $236.81 | $237.92 | $238.75 | $235.83 | 2,781,606 |
| 15/09/2025 | $237.87 | $237.77 | $238.13 | $235.92 | 1,985,951 |
Graphs are not available, please refer to the detailed table