Find a quote
Accenture PLC
272.50 Down -0.21 (-0.08 %)
Delayed : 2026/01/21 05:53:26
- Previous close $272.71
- Opening $282.06
- Today High $287.27
- Today Low $272.22
- Price Bid $270.20
- Price Ask $270.20
- 52 Weeks High $398.35
- 52 Weeks Low $229.40
- Size Bid 100
- Size Ask 100
- Volume 232
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $272.71 | Up $0.11 | $272.74 | $272.56 | 952,661 |
| 03:59 PM | $272.60 | Up $0.08 | $272.60 | $272.22 | 75,421 |
| 03:58 PM | $272.52 | Down $ -0.22 | $272.92 | $272.50 | 47,475 |
| 03:57 PM | $272.74 | Down $ -0.13 | $273.00 | $272.70 | 27,783 |
| 03:56 PM | $272.87 | Down $ -0.06 | $273.04 | $272.84 | 28,850 |
| 03:55 PM | $272.94 | Up $0.25 | $272.98 | $272.57 | 21,635 |
| 03:54 PM | $272.69 | Up $0.03 | $272.97 | $272.58 | 63,180 |
| 03:53 PM | $272.66 | Down $ -0.27 | $272.95 | $272.57 | 21,195 |
| 03:52 PM | $272.93 | Up $0.06 | $273.10 | $272.84 | 41,289 |
| 03:51 PM | $272.87 | Up $0.04 | $273.07 | $272.78 | 36,615 |
| 03:50 PM | $272.83 | Down $ -0.18 | $273.52 | $272.77 | 31,432 |
| 03:49 PM | $273.01 | Down $ -0.08 | $273.35 | $273.01 | 8,110 |
| 03:48 PM | $273.09 | Up $0.19 | $273.09 | $272.78 | 9,837 |
| 03:47 PM | $272.90 | Down $ -0.13 | $273.13 | $272.90 | 7,554 |
| 03:46 PM | $273.03 | Up $0.45 | $273.09 | $272.58 | 13,623 |
| 03:45 PM | $272.58 | Down $ -0.27 | $272.89 | $272.52 | 11,735 |
| 03:44 PM | $272.85 | Down $ -0.30 | $273.16 | $272.75 | 7,459 |
| 03:43 PM | $273.15 | Down $ -0.02 | $273.19 | $272.98 | 4,611 |
| 03:42 PM | $273.16 | Down $ -0.02 | $273.17 | $273.07 | 4,114 |
| 03:41 PM | $273.19 | Down $ -0.07 | $273.26 | $273.12 | 2,433 |
| 03:40 PM | $273.26 | Up $0.22 | $273.31 | $273.04 | 10,016 |
| 03:39 PM | $273.04 | Down $ -0.15 | $273.05 | $272.96 | 4,583 |
| 03:38 PM | $273.19 | Down $ -0.13 | $273.34 | $273.06 | 6,324 |
| 03:37 PM | $273.32 | Up $0.04 | $273.38 | $273.20 | 4,430 |
| 03:36 PM | $273.28 | Up $0.13 | $273.34 | $273.16 | 9,847 |
| 03:35 PM | $273.16 | Down $ -0.13 | $273.28 | $273.04 | 6,091 |
| 03:34 PM | $273.28 | Down $ -0.09 | $273.43 | $273.24 | 3,398 |
| 03:33 PM | $273.37 | Up $0.28 | $273.57 | $272.96 | 15,490 |
| 03:32 PM | $273.09 | Up $0.34 | $273.12 | $272.73 | 5,817 |
| 03:31 PM | $272.75 | Up $0.22 | $272.98 | $272.53 | 12,016 |
| 03:30 PM | $272.53 | Down $ -0.45 | $272.81 | $272.53 | 9,658 |
| 03:29 PM | $272.98 | Up $0.10 | $273.05 | $272.53 | 45,881 |
| 03:28 PM | $272.89 | Down $ -0.37 | $273.28 | $272.89 | 14,824 |
| 03:27 PM | $273.26 | Up $0.18 | $273.42 | $272.89 | 7,276 |
| 03:26 PM | $273.08 | Down $ -0.14 | $273.33 | $272.86 | 8,095 |
| 03:25 PM | $273.22 | Down $ -0.17 | $273.51 | $273.14 | 6,022 |
| 03:24 PM | $273.39 | Up $0.11 | $273.42 | $273.15 | 10,158 |
| 03:23 PM | $273.29 | Down $ -0.18 | $273.48 | $273.18 | 11,605 |
| 03:22 PM | $273.46 | Up $0.31 | $273.46 | $272.98 | 11,665 |
| 03:21 PM | $273.15 | Up $0.04 | $273.15 | $272.68 | 12,568 |
| 03:20 PM | $273.11 | Down $ -0.11 | $273.27 | $273.10 | 4,488 |
| 03:19 PM | $273.22 | Down $ -0.19 | $273.48 | $273.18 | 7,591 |
| 03:18 PM | $273.41 | Up $0.07 | $273.69 | $273.30 | 37,675 |
| 03:17 PM | $273.34 | Down $ -0.33 | $273.78 | $273.27 | 49,154 |
| 03:16 PM | $273.67 | Down $ -0.14 | $273.87 | $273.65 | 8,633 |
| 03:15 PM | $273.81 | Down $ -0.17 | $274.03 | $273.81 | 3,421 |
| 03:14 PM | $273.98 | Down $ -0.25 | $274.27 | $273.98 | 6,280 |
| 03:13 PM | $274.22 | Down $ -0.06 | $274.26 | $274.21 | 1,503 |
| 03:12 PM | $274.29 | Down $ -0.24 | $274.60 | $274.29 | 5,929 |
| 03:11 PM | $274.53 | Up $0.08 | $274.60 | $274.39 | 5,436 |
| 03:10 PM | $274.45 | Down $ -0.01 | $274.53 | $274.45 | 2,266 |
| 03:09 PM | $274.46 | Down $ -0.01 | $274.55 | $274.34 | 6,035 |
| 03:08 PM | $274.47 | Up $0.12 | $274.47 | $274.26 | 4,530 |
| 03:07 PM | $274.35 | Up $0.02 | $274.47 | $274.24 | 3,347 |
| 03:06 PM | $274.33 | Down $ -0.14 | $274.42 | $274.30 | 2,337 |
| 03:05 PM | $274.47 | Up $0.37 | $274.48 | $274.01 | 6,130 |
| 03:04 PM | $274.11 | Down $ -0.02 | $274.14 | $274.00 | 4,328 |
| 03:03 PM | $274.13 | Down $ -0.16 | $274.33 | $273.97 | 4,965 |
| 03:02 PM | $274.29 | Up $0.03 | $274.29 | $274.11 | 7,543 |
| 03:01 PM | $274.26 | Up $0.13 | $274.26 | $273.85 | 3,586 |
| 03:00 PM | $274.13 | Down $ -0.14 | $274.37 | $274.05 | 13,165 |
| 02:59 PM | $274.27 | Up $0.16 | $274.27 | $274.04 | 2,638 |
| 02:58 PM | $274.11 | Down $ -0.20 | $274.44 | $274.11 | 4,382 |
| 02:57 PM | $274.31 | Down $ -0.22 | $274.48 | $274.22 | 4,472 |
| 02:56 PM | $274.53 | Down $ -0.24 | $274.73 | $274.53 | 2,445 |
| 02:55 PM | $274.77 | Down $ -0.22 | $275.01 | $274.68 | 2,738 |
| 02:54 PM | $274.98 | Down $ -0.02 | $275.00 | $274.90 | 4,388 |
| 02:53 PM | $275.00 | Up $0.25 | $275.00 | $274.75 | 7,581 |
| 02:52 PM | $274.75 | Up $0.02 | $274.92 | $274.65 | 3,582 |
| 02:51 PM | $274.73 | Down $ -0.04 | $274.84 | $274.57 | 2,181 |
| 02:50 PM | $274.77 | Down $ -0.41 | $275.28 | $274.76 | 24,556 |
| 02:49 PM | $275.18 | Down $ -0.26 | $275.39 | $275.18 | 4,133 |
| 02:48 PM | $275.44 | Down $ -0.35 | $275.70 | $275.42 | 6,516 |
| 02:47 PM | $275.79 | Up $0.04 | $275.94 | $275.68 | 8,487 |
| 02:46 PM | $275.75 | Down $ -0.04 | $275.83 | $275.71 | 5,756 |
| 02:45 PM | $275.79 | Down $ -0.55 | $276.25 | $275.69 | 3,769 |
| 02:44 PM | $276.34 | Down $ -0.04 | $276.45 | $276.31 | 3,258 |
| 02:43 PM | $276.38 | Down $ -0.13 | $276.46 | $276.37 | 1,996 |
| 02:42 PM | $276.50 | Down $ -0.39 | $276.85 | $276.43 | 6,267 |
| 02:41 PM | $276.89 | Up $0.09 | $276.93 | $276.76 | 3,354 |
| 02:40 PM | $276.80 | Up $0.06 | $276.82 | $276.71 | 5,241 |
| 02:39 PM | $276.73 | Down $ -0.27 | $277.00 | $276.73 | 5,924 |
| 02:38 PM | $277.00 | Up $0.29 | $277.03 | $276.77 | 31,598 |
| 02:37 PM | $276.71 | Down $ -0.01 | $276.72 | $276.59 | 4,887 |
| 02:36 PM | $276.72 | Up $0.04 | $276.80 | $276.59 | 5,868 |
| 02:35 PM | $276.69 | Up $0.04 | $276.77 | $276.54 | 2,236 |
| 02:34 PM | $276.65 | Up $0.00 | $276.74 | $276.59 | 2,711 |
| 02:33 PM | $276.65 | Down $ -0.14 | $276.80 | $276.65 | 1,353 |
| 02:32 PM | $276.79 | Up $0.21 | $276.84 | $276.58 | 3,800 |
| 02:31 PM | $276.58 | Down $ -0.04 | $276.67 | $276.56 | 800 |
| 02:30 PM | $276.62 | Up $0.12 | $276.73 | $276.48 | 1,795 |
| 02:29 PM | $276.50 | Down $ -0.14 | $276.63 | $276.50 | 622 |
| 02:28 PM | $276.65 | Up $0.16 | $276.74 | $276.58 | 2,518 |
| 02:27 PM | $276.49 | Down $ -0.06 | $276.49 | $276.42 | 2,300 |
| 02:26 PM | $276.54 | Down $ -0.16 | $276.73 | $276.35 | 2,500 |
| 02:25 PM | $276.71 | Down $ -0.05 | $276.92 | $276.58 | 1,222 |
| 02:24 PM | $276.75 | Up $0.06 | $276.88 | $276.61 | 6,953 |
| 02:23 PM | $276.70 | Up $0.02 | $276.72 | $276.60 | 5,493 |
| 02:22 PM | $276.67 | Down $ -0.10 | $276.78 | $276.63 | 5,191 |
| 02:21 PM | $276.77 | Down $ -0.02 | $276.82 | $276.67 | 2,256 |
| 02:20 PM | $276.79 | Down $ -0.13 | $277.00 | $276.79 | 4,300 |
| 02:19 PM | $276.92 | Up $0.15 | $276.92 | $276.77 | 3,362 |
| 02:18 PM | $276.77 | Up $0.13 | $276.92 | $276.66 | 5,532 |
| 02:17 PM | $276.65 | Down $ -0.06 | $276.70 | $276.63 | 1,101 |
| 02:16 PM | $276.70 | Down $ -0.59 | $277.23 | $276.70 | 10,339 |
| 02:15 PM | $277.29 | Down $ -0.16 | $277.44 | $277.15 | 1,277 |
| 02:14 PM | $277.45 | Up $0.04 | $277.59 | $277.30 | 4,959 |
| 02:13 PM | $277.41 | Down $ -0.21 | $277.56 | $277.41 | 600 |
| 02:12 PM | $277.62 | Up $0.38 | $277.62 | $277.34 | 3,324 |
| 02:11 PM | $277.24 | Down $ -0.16 | $277.37 | $277.24 | 1,260 |
| 02:10 PM | $277.40 | Up $0.13 | $277.40 | $277.19 | 2,476 |
| 02:09 PM | $277.27 | Down $ -0.12 | $277.45 | $277.22 | 6,149 |
| 02:08 PM | $277.38 | Down $ -0.18 | $277.63 | $277.36 | 3,334 |
| 02:07 PM | $277.56 | Up $0.04 | $277.56 | $277.52 | 800 |
| 02:05 PM | $277.52 | Down $ -0.06 | $277.53 | $277.40 | 5,582 |
| 02:05 PM | $277.52 | Up $0.00 | $277.53 | $277.40 | 0 |
| 02:04 PM | $277.58 | Down $ -0.03 | $277.73 | $277.47 | 1,488 |
| 02:03 PM | $277.60 | Down $ -0.02 | $277.64 | $277.52 | 3,404 |
| 02:02 PM | $277.62 | Up $0.19 | $277.74 | $277.41 | 4,518 |
| 02:01 PM | $277.43 | Down $ -0.01 | $277.50 | $277.43 | 1,719 |
| 02:00 PM | $277.44 | Up $0.14 | $277.58 | $277.26 | 6,669 |
| 01:59 PM | $277.30 | Up $0.05 | $277.31 | $277.20 | 1,037 |
| 01:58 PM | $277.25 | Down $ -0.21 | $277.48 | $277.23 | 3,655 |
| 01:57 PM | $277.47 | Down $ -0.13 | $277.61 | $277.41 | 4,179 |
| 01:56 PM | $277.59 | Up $0.04 | $277.60 | $277.49 | 4,874 |
| 01:55 PM | $277.55 | Down $ -0.01 | $277.60 | $277.40 | 2,495 |
| 01:54 PM | $277.56 | Up $0.04 | $277.71 | $277.41 | 5,732 |
| 01:53 PM | $277.52 | Down $ -0.02 | $277.71 | $277.44 | 2,297 |
| 01:52 PM | $277.54 | Down $ -0.09 | $277.74 | $277.50 | 4,856 |
| 01:51 PM | $277.64 | Up $0.02 | $277.74 | $277.57 | 3,216 |
| 01:50 PM | $277.61 | Down $ -0.06 | $277.76 | $277.52 | 1,698 |
| 01:49 PM | $277.68 | Down $ -0.08 | $277.86 | $277.59 | 5,252 |
| 01:48 PM | $277.76 | Up $0.04 | $277.87 | $277.56 | 2,274 |
| 01:47 PM | $277.72 | Down $ -0.06 | $277.81 | $277.63 | 3,712 |
| 01:46 PM | $277.77 | Down $ -0.13 | $278.09 | $277.75 | 11,297 |
| 01:45 PM | $277.91 | Down $ -0.27 | $278.20 | $277.83 | 2,526 |
| 01:44 PM | $278.18 | Down $ -0.02 | $278.18 | $278.17 | 565 |
| 01:43 PM | $278.20 | Down $ -0.13 | $278.33 | $278.07 | 9,686 |
| 01:42 PM | $278.33 | Down $ -0.09 | $278.55 | $278.33 | 2,334 |
| 01:41 PM | $278.42 | Down $ -0.08 | $278.49 | $278.28 | 3,538 |
| 01:40 PM | $278.50 | Up $0.10 | $278.62 | $278.38 | 3,124 |
| 01:39 PM | $278.40 | Down $ -0.35 | $278.77 | $278.40 | 5,106 |
| 01:38 PM | $278.75 | Up $0.29 | $278.75 | $278.50 | 8,187 |
| 01:37 PM | $278.46 | Down $ -0.05 | $278.69 | $278.46 | 1,907 |
| 01:36 PM | $278.51 | Down $ -0.38 | $278.76 | $278.51 | 4,980 |
| 01:35 PM | $278.89 | Up $0.00 | $278.89 | $278.83 | 200 |
| 01:34 PM | $278.88 | Down $ -0.05 | $278.92 | $278.76 | 1,495 |
| 01:33 PM | $278.93 | Down $ -0.13 | $279.16 | $278.92 | 4,822 |
| 01:32 PM | $279.06 | Up $0.38 | $279.16 | $278.69 | 2,694 |
| 01:31 PM | $278.68 | Up $0.01 | $278.82 | $278.57 | 4,723 |
| 01:30 PM | $278.67 | Up $0.19 | $278.67 | $278.49 | 1,580 |
| 01:29 PM | $278.49 | Down $ -0.02 | $278.60 | $278.38 | 6,866 |
| 01:28 PM | $278.51 | Down $ -0.07 | $278.57 | $278.51 | 1,599 |
| 01:27 PM | $278.58 | Down $ -0.13 | $278.78 | $278.35 | 8,340 |
| 01:26 PM | $278.71 | Up $0.06 | $278.78 | $278.59 | 1,500 |
| 01:25 PM | $278.66 | Down $ -0.03 | $278.78 | $278.61 | 2,445 |
| 01:24 PM | $278.68 | Down $ -0.15 | $278.84 | $278.54 | 2,312 |
| 01:23 PM | $278.83 | Down $ -0.35 | $279.18 | $278.83 | 3,919 |
| 01:22 PM | $279.18 | Up $0.14 | $279.28 | $279.06 | 4,486 |
| 01:21 PM | $279.04 | Up $0.22 | $279.20 | $278.82 | 12,987 |
| 01:20 PM | $278.82 | Up $0.00 | $278.82 | $278.82 | 300 |
| 01:19 PM | $278.82 | Down $ -0.06 | $278.87 | $278.74 | 2,693 |
| 01:18 PM | $278.87 | Down $ -0.07 | $279.02 | $278.87 | 1,302 |
| 01:17 PM | $278.94 | Up $0.05 | $278.95 | $278.78 | 3,401 |
| 01:16 PM | $278.89 | Down $ -0.29 | $279.26 | $278.89 | 1,424 |
| 01:15 PM | $279.18 | Down $ -0.51 | $279.55 | $279.09 | 6,861 |
| 01:14 PM | $279.69 | Down $ -0.11 | $279.94 | $279.54 | 4,574 |
| 01:13 PM | $279.80 | Down $ -0.04 | $279.85 | $279.80 | 627 |
| 01:12 PM | $279.84 | Down $ -0.03 | $280.08 | $279.80 | 12,221 |
| 01:11 PM | $279.86 | Down $ -0.05 | $280.13 | $279.81 | 3,710 |
| 01:10 PM | $279.91 | Up $0.05 | $280.02 | $279.82 | 2,365 |
| 01:09 PM | $279.87 | Down $ -0.09 | $279.91 | $279.79 | 3,707 |
| 01:08 PM | $279.95 | Down $ -0.03 | $280.00 | $279.91 | 1,099 |
| 01:07 PM | $279.98 | Up $0.04 | $279.98 | $279.92 | 600 |
| 01:06 PM | $279.94 | Up $0.08 | $279.98 | $279.73 | 900 |
| 01:05 PM | $279.86 | Up $0.23 | $279.86 | $279.70 | 1,062 |
| 01:04 PM | $279.64 | Down $ -0.19 | $279.97 | $279.63 | 6,696 |
| 01:03 PM | $279.83 | Up $0.03 | $280.01 | $279.72 | 2,149 |
| 01:02 PM | $279.80 | Down $ -0.26 | $280.04 | $279.77 | 1,605 |
| 01:01 PM | $280.06 | Up $0.31 | $280.06 | $279.71 | 3,573 |
| 01:00 PM | $279.76 | Down $ -0.04 | $279.96 | $279.62 | 4,045 |
| 12:59 PM | $279.80 | Down $ -0.03 | $279.97 | $279.70 | 1,424 |
| 12:58 PM | $279.83 | Down $ -0.04 | $279.97 | $279.68 | 1,895 |
| 12:57 PM | $279.86 | Down $ -0.02 | $280.10 | $279.76 | 3,607 |
| 12:56 PM | $279.88 | Down $ -0.67 | $280.63 | $279.87 | 7,092 |
| 12:55 PM | $280.55 | Down $ -0.38 | $280.90 | $280.38 | 2,145 |
| 12:54 PM | $280.93 | Down $ -0.13 | $281.08 | $280.91 | 11,447 |
| 12:53 PM | $281.07 | Down $ -0.38 | $281.68 | $281.07 | 18,227 |
| 12:52 PM | $281.45 | Up $0.06 | $281.48 | $281.32 | 4,994 |
| 12:51 PM | $281.40 | Up $0.33 | $281.42 | $281.13 | 3,540 |
| 12:50 PM | $281.06 | Up $0.16 | $281.13 | $280.75 | 3,272 |
| 12:49 PM | $280.90 | Down $ -0.08 | $280.98 | $280.74 | 3,135 |
| 12:48 PM | $280.98 | Up $0.13 | $280.98 | $280.74 | 692 |
| 12:47 PM | $280.86 | Up $0.09 | $280.98 | $280.82 | 1,592 |
| 12:46 PM | $280.77 | Up $0.05 | $280.89 | $280.63 | 6,628 |
| 12:45 PM | $280.72 | Up $0.04 | $280.96 | $280.55 | 14,838 |
| 12:44 PM | $280.68 | Down $ -0.01 | $280.83 | $280.59 | 41,011 |
| 12:43 PM | $280.69 | Down $ -0.19 | $280.76 | $280.66 | 2,455 |
| 12:42 PM | $280.89 | Down $ -0.07 | $281.16 | $280.89 | 4,158 |
| 12:41 PM | $280.96 | Down $0.00 | $281.20 | $280.77 | 3,150 |
| 12:40 PM | $280.97 | Up $0.00 | $281.06 | $280.68 | 19,369 |
| 12:39 PM | $280.97 | Down $ -0.13 | $281.09 | $280.89 | 1,100 |
| 12:38 PM | $281.09 | Up $0.16 | $281.13 | $280.93 | 8,712 |
| 12:37 PM | $280.93 | Up $0.04 | $281.03 | $280.70 | 2,912 |
| 12:36 PM | $280.90 | Down $ -0.12 | $281.16 | $280.85 | 20,168 |
| 12:35 PM | $281.02 | Up $0.08 | $281.17 | $280.92 | 5,450 |
| 12:34 PM | $280.93 | Down $ -0.20 | $281.19 | $280.93 | 1,284 |
| 12:33 PM | $281.13 | Up $0.10 | $281.13 | $280.85 | 3,405 |
| 12:32 PM | $281.03 | Down $ -0.13 | $281.03 | $281.03 | 100 |
| 12:31 PM | $281.16 | Down $ -0.01 | $281.16 | $281.16 | 200 |
| 12:30 PM | $281.17 | Down $ -0.51 | $281.57 | $281.03 | 4,109 |
| 12:29 PM | $281.68 | Up $0.32 | $281.68 | $281.25 | 5,102 |
| 12:28 PM | $281.36 | Down $ -0.04 | $281.36 | $281.24 | 752 |
| 12:27 PM | $281.40 | Down $ -0.10 | $281.44 | $281.29 | 2,359 |
| 12:26 PM | $281.50 | Down $ -0.19 | $281.52 | $281.32 | 4,421 |
| 12:25 PM | $281.68 | Up $0.16 | $281.68 | $281.34 | 792 |
| 12:24 PM | $281.52 | Up $0.03 | $281.65 | $281.50 | 300 |
| 12:23 PM | $281.49 | Up $0.06 | $281.66 | $281.42 | 4,804 |
| 12:22 PM | $281.43 | Down $ -0.07 | $281.58 | $281.43 | 822 |
| 12:21 PM | $281.50 | Down $ -0.01 | $281.50 | $281.49 | 1,232 |
| 12:20 PM | $281.51 | Down $ -0.12 | $281.69 | $281.51 | 781 |
| 12:19 PM | $281.62 | Up $0.05 | $281.70 | $281.41 | 11,166 |
| 12:18 PM | $281.57 | Up $0.07 | $281.70 | $281.48 | 2,783 |
| 12:17 PM | $281.50 | Down $ -0.02 | $281.55 | $281.35 | 4,458 |
| 12:16 PM | $281.52 | Up $0.12 | $281.52 | $281.32 | 2,704 |
| 12:15 PM | $281.41 | Down $ -0.13 | $281.54 | $281.41 | 974 |
| 12:14 PM | $281.54 | Down $ -0.22 | $281.75 | $281.50 | 2,140 |
| 12:13 PM | $281.76 | Up $0.04 | $281.76 | $281.48 | 1,951 |
| 12:12 PM | $281.72 | Up $0.24 | $281.72 | $281.48 | 400 |
| 12:11 PM | $281.48 | Up $0.02 | $281.71 | $281.29 | 3,365 |
| 12:10 PM | $281.46 | Down $ -0.15 | $281.61 | $281.21 | 1,145 |
| 12:09 PM | $281.61 | Down $ -0.03 | $281.64 | $281.39 | 2,200 |
| 12:08 PM | $281.64 | Down $ -0.15 | $281.78 | $281.40 | 10,817 |
| 12:07 PM | $281.79 | Up $0.16 | $281.79 | $281.59 | 3,320 |
| 12:06 PM | $281.63 | Up $0.40 | $281.67 | $281.04 | 19,406 |
| 12:05 PM | $281.23 | Up $0.11 | $281.47 | $281.19 | 6,048 |
| 12:04 PM | $281.12 | Down $ -0.27 | $281.60 | $281.06 | 10,620 |
| 12:03 PM | $281.40 | Down $ -0.24 | $281.82 | $281.38 | 9,571 |
| 12:02 PM | $281.63 | Up $0.19 | $281.82 | $281.61 | 1,696 |
| 12:01 PM | $281.44 | Down $ -0.16 | $281.64 | $281.34 | 6,103 |
| 12:00 PM | $281.61 | Up $0.10 | $281.63 | $281.22 | 6,617 |
| 11:59 AM | $281.51 | Down $ -0.32 | $282.00 | $281.40 | 4,256 |
| 11:58 AM | $281.84 | Up $0.15 | $281.87 | $281.80 | 395 |
| 11:57 AM | $281.68 | Up $0.46 | $281.96 | $281.31 | 7,610 |
| 11:56 AM | $281.22 | Up $0.84 | $281.22 | $280.42 | 9,955 |
| 11:55 AM | $280.39 | Up $0.38 | $280.49 | $279.93 | 5,296 |
| 11:54 AM | $280.00 | Up $0.06 | $280.20 | $279.75 | 10,839 |
| 11:53 AM | $279.95 | Down $ -0.31 | $280.24 | $279.89 | 6,121 |
| 11:52 AM | $280.25 | Down $ -0.30 | $280.52 | $280.00 | 16,339 |
| 11:51 AM | $280.55 | Down $ -0.58 | $280.97 | $280.39 | 5,860 |
| 11:50 AM | $281.13 | Down $ -0.06 | $281.33 | $281.06 | 6,927 |
| 11:49 AM | $281.20 | Up $0.14 | $281.34 | $280.88 | 7,118 |
| 11:48 AM | $281.06 | Up $0.03 | $281.23 | $280.95 | 1,252 |
| 11:47 AM | $281.03 | Down $ -0.08 | $281.14 | $280.88 | 3,580 |
| 11:46 AM | $281.11 | Up $0.06 | $281.22 | $281.00 | 907 |
| 11:45 AM | $281.05 | Down $ -0.13 | $281.53 | $281.05 | 2,375 |
| 11:44 AM | $281.18 | Down $ -0.11 | $281.41 | $281.15 | 838 |
| 11:43 AM | $281.29 | Down $ -0.30 | $281.39 | $281.05 | 935 |
| 11:42 AM | $281.59 | Up $0.02 | $281.59 | $281.32 | 1,680 |
| 11:41 AM | $281.57 | Down $ -0.29 | $281.85 | $281.57 | 1,720 |
| 11:40 AM | $281.86 | Down $ -0.10 | $281.86 | $281.74 | 1,741 |
| 11:39 AM | $281.96 | Up $0.20 | $281.96 | $281.79 | 3,661 |
| 11:38 AM | $281.76 | Down $ -0.27 | $281.88 | $281.68 | 2,782 |
| 11:37 AM | $282.03 | Up $0.05 | $282.05 | $281.81 | 4,475 |
| 11:36 AM | $281.98 | Down $ -0.02 | $282.18 | $281.91 | 3,900 |
| 11:35 AM | $282.00 | Down $ -0.11 | $282.20 | $282.00 | 8,658 |
| 11:34 AM | $282.11 | Up $0.19 | $282.12 | $281.89 | 11,100 |
| 11:33 AM | $281.92 | Up $0.00 | $282.04 | $281.90 | 3,030 |
| 11:32 AM | $281.92 | Down $ -0.40 | $282.43 | $281.89 | 7,218 |
| 11:31 AM | $282.32 | Up $0.18 | $282.33 | $282.10 | 1,561 |
| 11:30 AM | $282.14 | Down $ -0.46 | $282.70 | $282.12 | 10,971 |
| 11:29 AM | $282.60 | Up $0.00 | $282.71 | $282.45 | 1,968 |
| 11:28 AM | $282.60 | Up $0.08 | $282.64 | $282.41 | 15,596 |
| 11:27 AM | $282.51 | Down $ -0.16 | $282.80 | $282.46 | 18,774 |
| 11:26 AM | $282.68 | Up $0.53 | $282.68 | $282.15 | 6,877 |
| 11:25 AM | $282.15 | Down $ -0.04 | $282.35 | $282.00 | 12,799 |
| 11:24 AM | $282.19 | Up $0.04 | $282.40 | $282.14 | 6,778 |
| 11:23 AM | $282.15 | Down $ -0.23 | $282.41 | $282.15 | 5,227 |
| 11:22 AM | $282.38 | Up $0.22 | $282.45 | $282.07 | 4,207 |
| 11:21 AM | $282.16 | Up $0.00 | $282.16 | $282.09 | 506 |
| 11:20 AM | $282.15 | Up $0.09 | $282.25 | $282.06 | 3,000 |
| 11:19 AM | $282.06 | Down $ -0.07 | $282.34 | $282.06 | 3,482 |
| 11:18 AM | $282.13 | Down $ -0.25 | $282.38 | $282.13 | 2,300 |
| 11:17 AM | $282.38 | Down $ -0.12 | $282.51 | $282.22 | 4,352 |
| 11:16 AM | $282.50 | Up $0.07 | $282.68 | $282.50 | 1,560 |
| 11:15 AM | $282.43 | Down $ -0.01 | $282.61 | $282.26 | 15,787 |
| 11:14 AM | $282.44 | Down $ -0.31 | $282.93 | $282.44 | 1,095 |
| 11:13 AM | $282.75 | Down $ -0.32 | $283.08 | $282.58 | 9,134 |
| 11:12 AM | $283.08 | Down $ -0.13 | $283.21 | $282.80 | 7,311 |
| 11:11 AM | $283.21 | Up $0.35 | $283.21 | $282.92 | 2,441 |
| 11:10 AM | $282.85 | Up $0.25 | $282.97 | $282.61 | 2,594 |
| 11:09 AM | $282.60 | Up $0.18 | $282.60 | $282.31 | 5,446 |
| 11:08 AM | $282.42 | Up $0.13 | $282.42 | $282.28 | 478 |
| 11:07 AM | $282.29 | Up $0.03 | $282.41 | $282.20 | 1,793 |
| 11:06 AM | $282.26 | Down $ -0.06 | $282.68 | $281.73 | 5,669 |
| 11:05 AM | $282.33 | Down $ -0.47 | $282.65 | $282.33 | 8,641 |
| 11:04 AM | $282.79 | Down $ -0.05 | $282.80 | $282.49 | 3,348 |
| 11:03 AM | $282.84 | Down $ -0.13 | $282.92 | $282.61 | 2,192 |
| 11:02 AM | $282.97 | Down $ -0.26 | $283.43 | $282.92 | 3,704 |
| 11:01 AM | $283.23 | Up $0.07 | $283.43 | $283.19 | 1,245 |
| 11:00 AM | $283.16 | Down $ -0.41 | $283.53 | $283.10 | 6,024 |
| 10:59 AM | $283.57 | Up $0.11 | $283.70 | $283.45 | 2,905 |
| 10:58 AM | $283.47 | Up $0.42 | $283.47 | $283.29 | 1,685 |
| 10:57 AM | $283.05 | Down $ -0.17 | $283.34 | $283.05 | 1,144 |
| 10:56 AM | $283.22 | Up $0.54 | $283.22 | $282.65 | 4,430 |
| 10:55 AM | $282.69 | Up $0.01 | $282.70 | $282.69 | 985 |
| 10:54 AM | $282.67 | Up $0.12 | $282.67 | $282.54 | 500 |
| 10:53 AM | $282.56 | Up $0.70 | $282.56 | $281.89 | 1,048 |
| 10:52 AM | $281.86 | Up $0.25 | $281.98 | $281.49 | 3,150 |
| 10:51 AM | $281.61 | Down $ -0.31 | $281.97 | $281.52 | 3,069 |
| 10:50 AM | $281.91 | Down $ -0.35 | $282.19 | $281.84 | 2,150 |
| 10:49 AM | $282.26 | Down $ -0.07 | $282.37 | $282.15 | 1,284 |
| 10:48 AM | $282.33 | Up $0.29 | $282.60 | $282.31 | 6,267 |
| 10:47 AM | $282.04 | Down $ -0.55 | $282.64 | $282.04 | 7,919 |
| 10:46 AM | $282.59 | Down $ -0.03 | $282.65 | $282.59 | 600 |
| 10:45 AM | $282.62 | Down $ -0.16 | $282.71 | $282.58 | 992 |
| 10:44 AM | $282.78 | Up $0.49 | $282.85 | $282.46 | 7,499 |
| 10:43 AM | $282.29 | Down $ -0.32 | $282.64 | $282.29 | 1,963 |
| 10:42 AM | $282.61 | Down $ -0.02 | $282.90 | $282.60 | 4,819 |
| 10:41 AM | $282.63 | Down $ -0.11 | $282.99 | $282.61 | 3,906 |
| 10:40 AM | $282.74 | Down $ -0.70 | $283.44 | $282.74 | 5,872 |
| 10:39 AM | $283.44 | Down $ -0.14 | $283.70 | $283.42 | 2,140 |
| 10:38 AM | $283.58 | Up $0.39 | $283.70 | $283.23 | 6,251 |
| 10:37 AM | $283.19 | Down $ -0.32 | $283.43 | $283.10 | 1,900 |
| 10:36 AM | $283.51 | Up $0.44 | $283.63 | $283.06 | 9,045 |
| 10:35 AM | $283.07 | Down $ -0.21 | $283.28 | $283.07 | 783 |
| 10:34 AM | $283.28 | Up $0.16 | $283.32 | $283.11 | 996 |
| 10:33 AM | $283.12 | Down $ -0.06 | $283.37 | $282.93 | 6,421 |
| 10:32 AM | $283.18 | Down $ -0.05 | $283.30 | $282.87 | 4,206 |
| 10:31 AM | $283.23 | Up $0.17 | $283.53 | $283.08 | 2,886 |
| 10:30 AM | $283.06 | Up $0.60 | $283.07 | $282.52 | 7,795 |
| 10:29 AM | $282.46 | Down $ -0.53 | $283.06 | $282.35 | 7,271 |
| 10:28 AM | $282.99 | Up $0.05 | $283.22 | $282.90 | 7,152 |
| 10:27 AM | $282.95 | Down $ -0.42 | $283.36 | $282.81 | 11,470 |
| 10:26 AM | $283.36 | Down $ -0.41 | $283.75 | $283.22 | 2,780 |
| 10:25 AM | $283.78 | Up $0.20 | $283.79 | $283.57 | 3,104 |
| 10:24 AM | $283.57 | Down $ -0.08 | $283.77 | $283.37 | 2,854 |
| 10:23 AM | $283.65 | Up $0.21 | $283.85 | $283.41 | 3,708 |
| 10:22 AM | $283.44 | Up $0.24 | $283.52 | $283.26 | 1,204 |
| 10:21 AM | $283.20 | Up $0.62 | $283.34 | $282.46 | 4,400 |
| 10:20 AM | $282.59 | Up $0.28 | $282.59 | $282.20 | 3,669 |
| 10:19 AM | $282.31 | Down $ -0.09 | $282.31 | $281.98 | 2,962 |
| 10:18 AM | $282.40 | Up $0.12 | $282.63 | $282.33 | 1,331 |
| 10:17 AM | $282.28 | Up $0.28 | $282.37 | $281.81 | 7,025 |
| 10:16 AM | $281.99 | Down $ -0.05 | $282.24 | $281.77 | 9,653 |
| 10:15 AM | $282.04 | Up $0.17 | $282.29 | $281.60 | 7,328 |
| 10:14 AM | $281.87 | Up $0.57 | $281.89 | $281.12 | 8,658 |
| 10:13 AM | $281.30 | Up $0.19 | $281.87 | $281.10 | 11,569 |
| 10:12 AM | $281.11 | Up $0.60 | $281.49 | $280.56 | 32,985 |
| 10:11 AM | $280.52 | Down $ -1.99 | $282.76 | $280.52 | 34,559 |
| 10:10 AM | $282.50 | Down $ -0.29 | $282.80 | $282.50 | 2,935 |
| 10:09 AM | $282.79 | Up $0.06 | $283.13 | $282.56 | 14,599 |
| 10:08 AM | $282.74 | Down $ -0.90 | $283.52 | $282.43 | 24,996 |
| 10:07 AM | $283.64 | Down $ -0.70 | $284.18 | $283.14 | 30,147 |
| 10:06 AM | $284.34 | Up $0.22 | $284.35 | $283.81 | 9,021 |
| 10:05 AM | $284.12 | Down $ -0.25 | $284.45 | $283.94 | 25,564 |
| 10:04 AM | $284.38 | Up $0.00 | $284.63 | $284.25 | 13,292 |
| 10:03 AM | $284.37 | Down $ -0.38 | $285.00 | $284.22 | 32,271 |
| 10:02 AM | $284.75 | Down $ -0.33 | $285.26 | $284.75 | 10,428 |
| 10:01 AM | $285.08 | Up $0.07 | $285.21 | $284.80 | 11,606 |
| 10:00 AM | $285.01 | Down $ -0.50 | $285.59 | $284.54 | 22,554 |
| 09:59 AM | $285.51 | Down $ -0.01 | $285.72 | $285.29 | 17,446 |
| 09:58 AM | $285.52 | Up $0.32 | $285.74 | $284.90 | 8,220 |
| 09:57 AM | $285.20 | Down $ -0.03 | $285.57 | $284.92 | 9,175 |
| 09:56 AM | $285.23 | Up $0.31 | $285.55 | $285.10 | 8,665 |
| 09:55 AM | $284.92 | Down $ -0.27 | $285.37 | $284.89 | 17,015 |
| 09:54 AM | $285.19 | Up $0.16 | $285.41 | $285.00 | 1,645 |
| 09:53 AM | $285.03 | Down $ -1.10 | $286.28 | $285.03 | 8,965 |
| 09:52 AM | $286.13 | Down $ -0.67 | $286.88 | $286.13 | 7,403 |
| 09:51 AM | $286.80 | Up $0.01 | $286.90 | $286.68 | 3,497 |
| 09:50 AM | $286.79 | Down $ -0.31 | $287.14 | $286.39 | 30,806 |
| 09:49 AM | $287.10 | Up $0.61 | $287.27 | $286.34 | 10,368 |
| 09:48 AM | $286.49 | Up $0.32 | $286.49 | $285.93 | 2,990 |
| 09:47 AM | $286.17 | Down $ -0.08 | $286.79 | $286.00 | 17,082 |
| 09:46 AM | $286.25 | Down $ -0.08 | $286.33 | $285.84 | 6,444 |
| 09:45 AM | $286.33 | Up $0.33 | $286.33 | $285.54 | 12,378 |
| 09:44 AM | $286.00 | Up $1.00 | $286.00 | $285.24 | 7,086 |
| 09:43 AM | $285.00 | Down $ -0.21 | $285.50 | $284.84 | 4,175 |
| 09:42 AM | $285.21 | Up $0.59 | $285.21 | $284.84 | 5,387 |
| 09:41 AM | $284.62 | Up $0.25 | $284.62 | $284.14 | 5,463 |
| 09:40 AM | $284.37 | Up $0.21 | $284.45 | $283.69 | 9,326 |
| 09:39 AM | $284.16 | Down $ -0.33 | $284.86 | $284.04 | 8,438 |
| 09:38 AM | $284.49 | Up $0.03 | $284.58 | $284.01 | 3,387 |
| 09:37 AM | $284.46 | Up $0.04 | $284.70 | $283.95 | 4,255 |
| 09:36 AM | $284.42 | Up $0.82 | $284.42 | $283.27 | 4,523 |
| 09:35 AM | $283.60 | Up $0.14 | $283.94 | $282.73 | 11,099 |
| 09:34 AM | $283.47 | Up $0.65 | $283.95 | $282.72 | 5,796 |
| 09:33 AM | $282.81 | Down $ -0.69 | $284.11 | $282.81 | 9,453 |
| 09:32 AM | $283.50 | Down $ -0.73 | $284.39 | $283.15 | 5,490 |
| 09:31 AM | $284.23 | Down $ -0.06 | $284.66 | $283.87 | 4,219 |
| 09:30 AM | $284.29 | Down $ -1.92 | $284.70 | $282.06 | 8,457 |
| Previous close | $286.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/01/2026 | $272.71 | $281.22 | $281.82 | $272.22 | 2,645,447 |
| 16/01/2026 | $286.21 | $286.74 | $289.16 | $286.21 | 2,654,052 |
| 15/01/2026 | $287.83 | $288.80 | $289.46 | $285.21 | 2,961,897 |
| 14/01/2026 | $288.54 | $287.22 | $290.68 | $286.72 | 2,361,755 |
| 13/01/2026 | $276.80 | $274.97 | $276.93 | $274.65 | 1,817,342 |
| 12/01/2026 | $280.96 | $280.27 | $281.33 | $278.88 | 2,028,975 |
| 09/01/2026 | $280.67 | $281.17 | $282.00 | $279.92 | 1,199,106 |
| 08/01/2026 | $281.82 | $284.59 | $286.57 | $281.36 | 2,236,435 |
| 07/01/2026 | $273.98 | $272.54 | $274.61 | $271.89 | 1,561,522 |
| 06/01/2026 | $275.93 | $270.31 | $275.99 | $270.25 | 1,957,284 |
| 05/01/2026 | $263.98 | $265.53 | $266.75 | $263.25 | 1,426,908 |
| 02/01/2026 | $259.95 | $263.59 | $264.58 | $259.26 | 2,248,127 |
| 31/12/2025 | $268.30 | $269.17 | $269.96 | $268.30 | 940,538 |
| 30/12/2025 | $270.00 | $269.91 | $270.58 | $269.52 | 920,601 |
| 29/12/2025 | $271.34 | $270.81 | $272.01 | $269.95 | 1,093,851 |
| 26/12/2025 | $271.09 | $270.16 | $271.14 | $269.50 | 677,437 |
| 24/12/2025 | $269.98 | $270.85 | $271.22 | $269.93 | 316,562 |
| 23/12/2025 | $270.77 | $269.46 | $271.08 | $268.78 | 1,170,721 |
| 22/12/2025 | $270.67 | $271.10 | $272.01 | $269.61 | 1,251,764 |
| 19/12/2025 | $272.25 | $275.71 | $275.80 | $272.23 | 3,673,504 |
| 18/12/2025 | $269.96 | $267.57 | $272.30 | $266.89 | 2,533,540 |
| 17/12/2025 | $273.74 | $276.24 | $276.32 | $273.23 | 2,032,333 |
| 16/12/2025 | $272.04 | $273.37 | $274.68 | $270.95 | 2,217,691 |
| 15/12/2025 | $274.66 | $273.78 | $275.64 | $272.79 | 1,638,045 |
| 12/12/2025 | $271.56 | $270.98 | $272.80 | $270.30 | 1,481,408 |
| 11/12/2025 | $270.37 | $271.05 | $272.79 | $269.71 | 1,975,313 |
| 10/12/2025 | $272.22 | $268.91 | $273.64 | $268.19 | 1,806,827 |
| 09/12/2025 | $269.53 | $271.89 | $271.90 | $268.91 | 1,376,341 |
| 08/12/2025 | $266.50 | $266.86 | $267.80 | $266.01 | 1,666,288 |
| 05/12/2025 | $266.59 | $266.88 | $268.62 | $266.24 | 1,577,468 |
Graphs are not available, please refer to the detailed table