Find a quote
Accenture PLC
205.93 Up 0.00 (0.00 %)
Delayed : 2026/03/02 19:59:31
- Previous close $205.93
- Opening $205.24
- Today High $209.15
- Today Low $204.32
- Price Bid $205.60
- Price Ask $205.60
- 52 Weeks High $351.99
- 52 Weeks Low $188.73
- Size Bid 700
- Size Ask 200
- Volume 1,264
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $205.93 | Up $0.06 | $205.99 | $205.84 | 535,651 |
| 03:59 PM | $205.87 | Down $ -0.12 | $205.98 | $205.78 | 51,009 |
| 03:58 PM | $205.99 | Down $ -0.08 | $206.13 | $205.98 | 30,378 |
| 03:57 PM | $206.08 | Up $0.25 | $206.09 | $205.76 | 27,199 |
| 03:56 PM | $205.82 | Down $ -0.14 | $205.98 | $205.77 | 10,800 |
| 03:55 PM | $205.96 | Up $0.14 | $206.04 | $205.79 | 31,423 |
| 03:54 PM | $205.82 | Down $ -0.14 | $205.94 | $205.80 | 17,433 |
| 03:53 PM | $205.96 | Down $ -0.16 | $206.14 | $205.95 | 21,020 |
| 03:52 PM | $206.12 | Up $0.00 | $206.19 | $206.06 | 13,415 |
| 03:51 PM | $206.11 | Down $ -0.02 | $206.13 | $205.89 | 15,419 |
| 03:50 PM | $206.13 | Down $ -0.32 | $206.41 | $206.10 | 15,030 |
| 03:49 PM | $206.45 | Up $0.12 | $206.45 | $206.32 | 10,018 |
| 03:48 PM | $206.33 | Up $0.04 | $206.41 | $206.24 | 11,649 |
| 03:47 PM | $206.29 | Up $0.03 | $206.34 | $206.22 | 4,427 |
| 03:46 PM | $206.26 | Up $0.13 | $206.30 | $206.13 | 7,108 |
| 03:45 PM | $206.13 | Down $ -0.08 | $206.28 | $206.06 | 5,937 |
| 03:44 PM | $206.21 | Up $0.20 | $206.25 | $205.99 | 8,501 |
| 03:43 PM | $206.01 | Down $ -0.18 | $206.21 | $206.01 | 5,807 |
| 03:42 PM | $206.19 | Up $0.05 | $206.22 | $206.08 | 3,257 |
| 03:41 PM | $206.14 | Down $ -0.20 | $206.35 | $206.14 | 3,029 |
| 03:40 PM | $206.34 | Up $0.13 | $206.40 | $206.17 | 7,268 |
| 03:39 PM | $206.21 | Down $ -0.16 | $206.45 | $206.11 | 10,355 |
| 03:38 PM | $206.38 | Up $0.03 | $206.40 | $206.31 | 3,995 |
| 03:37 PM | $206.35 | Up $0.11 | $206.35 | $206.24 | 2,003 |
| 03:36 PM | $206.24 | Up $0.06 | $206.24 | $206.12 | 3,400 |
| 03:35 PM | $206.19 | Up $0.06 | $206.20 | $206.07 | 6,240 |
| 03:34 PM | $206.13 | Up $0.06 | $206.16 | $206.08 | 1,653 |
| 03:33 PM | $206.06 | Down $ -0.09 | $206.14 | $206.00 | 3,839 |
| 03:32 PM | $206.16 | Up $0.11 | $206.20 | $206.01 | 6,020 |
| 03:31 PM | $206.05 | Down $ -0.18 | $206.23 | $205.95 | 9,488 |
| 03:30 PM | $206.22 | Down $ -0.06 | $206.37 | $206.22 | 8,041 |
| 03:29 PM | $206.28 | Down $ -0.15 | $206.43 | $206.28 | 5,367 |
| 03:28 PM | $206.43 | Up $0.09 | $206.46 | $206.31 | 4,111 |
| 03:27 PM | $206.34 | Up $0.17 | $206.36 | $206.19 | 6,331 |
| 03:26 PM | $206.17 | Down $ -0.09 | $206.30 | $206.13 | 20,243 |
| 03:25 PM | $206.26 | Up $0.19 | $206.26 | $206.09 | 1,700 |
| 03:24 PM | $206.07 | Down $ -0.33 | $206.36 | $206.07 | 3,120 |
| 03:23 PM | $206.40 | Up $0.02 | $206.40 | $206.27 | 2,708 |
| 03:22 PM | $206.38 | Up $0.19 | $206.38 | $206.20 | 4,868 |
| 03:21 PM | $206.20 | Down $ -0.25 | $206.45 | $206.12 | 6,127 |
| 03:20 PM | $206.45 | Up $0.14 | $206.47 | $206.19 | 6,174 |
| 03:19 PM | $206.31 | Down $ -0.03 | $206.35 | $206.24 | 13,108 |
| 03:18 PM | $206.34 | Up $0.02 | $206.37 | $206.14 | 7,108 |
| 03:17 PM | $206.32 | Down $ -0.10 | $206.56 | $206.32 | 4,572 |
| 03:16 PM | $206.42 | Up $0.01 | $206.67 | $206.42 | 3,800 |
| 03:15 PM | $206.41 | Down $ -0.13 | $206.47 | $206.38 | 4,035 |
| 03:14 PM | $206.54 | Up $0.00 | $206.65 | $206.42 | 11,817 |
| 03:13 PM | $206.54 | Down $ -0.08 | $206.77 | $206.46 | 7,337 |
| 03:12 PM | $206.62 | Up $0.10 | $206.69 | $206.46 | 3,746 |
| 03:11 PM | $206.52 | Up $0.21 | $206.58 | $206.24 | 5,090 |
| 03:10 PM | $206.31 | Up $0.04 | $206.40 | $206.20 | 11,442 |
| 03:09 PM | $206.27 | Down $ -0.12 | $206.39 | $206.20 | 9,228 |
| 03:08 PM | $206.39 | Down $ -0.45 | $206.75 | $206.39 | 5,193 |
| 03:07 PM | $206.84 | Up $0.09 | $206.91 | $206.71 | 3,432 |
| 03:06 PM | $206.75 | Down $ -0.21 | $207.07 | $206.69 | 14,978 |
| 03:05 PM | $206.96 | Down $ -0.19 | $207.25 | $206.95 | 5,221 |
| 03:04 PM | $207.15 | Down $ -0.06 | $207.22 | $207.14 | 1,700 |
| 03:03 PM | $207.21 | Up $0.09 | $207.21 | $207.13 | 700 |
| 03:02 PM | $207.12 | Up $0.09 | $207.21 | $207.03 | 3,147 |
| 03:01 PM | $207.03 | Up $0.08 | $207.18 | $207.02 | 4,280 |
| 03:00 PM | $206.95 | Down $ -0.09 | $207.15 | $206.95 | 3,772 |
| 02:59 PM | $207.04 | Down $ -0.02 | $207.12 | $206.97 | 6,044 |
| 02:58 PM | $207.06 | Up $0.11 | $207.13 | $206.95 | 9,608 |
| 02:57 PM | $206.95 | Up $0.09 | $207.04 | $206.86 | 5,488 |
| 02:56 PM | $206.86 | Up $0.00 | $206.91 | $206.76 | 4,657 |
| 02:55 PM | $206.85 | Down $ -0.05 | $207.00 | $206.77 | 7,148 |
| 02:54 PM | $206.90 | Up $0.14 | $206.91 | $206.79 | 15,709 |
| 02:53 PM | $206.76 | Up $0.08 | $206.85 | $206.60 | 7,046 |
| 02:52 PM | $206.68 | Down $ -0.07 | $206.76 | $206.60 | 9,657 |
| 02:51 PM | $206.76 | Down $ -0.03 | $206.86 | $206.61 | 11,237 |
| 02:50 PM | $206.79 | Up $0.05 | $206.85 | $206.71 | 2,721 |
| 02:49 PM | $206.74 | Up $0.05 | $206.74 | $206.68 | 2,064 |
| 02:48 PM | $206.69 | Up $0.05 | $206.82 | $206.67 | 5,971 |
| 02:47 PM | $206.64 | Up $0.00 | $206.71 | $206.64 | 2,044 |
| 02:46 PM | $206.64 | Down $ -0.02 | $206.68 | $206.59 | 1,294 |
| 02:45 PM | $206.65 | Up $0.09 | $206.70 | $206.60 | 4,544 |
| 02:44 PM | $206.56 | Up $0.02 | $206.65 | $206.55 | 1,296 |
| 02:43 PM | $206.55 | Down $ -0.11 | $206.65 | $206.49 | 1,541 |
| 02:42 PM | $206.65 | Down $ -0.03 | $206.75 | $206.58 | 4,448 |
| 02:41 PM | $206.68 | Down $ -0.33 | $207.05 | $206.66 | 7,469 |
| 02:40 PM | $207.01 | Up $0.16 | $207.06 | $206.80 | 14,322 |
| 02:39 PM | $206.85 | Down $ -0.22 | $207.07 | $206.85 | 4,519 |
| 02:38 PM | $207.07 | Down $ -0.09 | $207.18 | $206.97 | 6,188 |
| 02:37 PM | $207.15 | Up $0.03 | $207.18 | $207.14 | 1,157 |
| 02:36 PM | $207.12 | Up $0.28 | $207.22 | $206.84 | 4,114 |
| 02:35 PM | $206.84 | Up $0.08 | $206.89 | $206.84 | 700 |
| 02:34 PM | $206.76 | Up $0.00 | $206.91 | $206.76 | 2,527 |
| 02:33 PM | $206.76 | Up $0.23 | $206.86 | $206.52 | 9,977 |
| 02:32 PM | $206.53 | Down $0.00 | $206.54 | $206.43 | 2,034 |
| 02:31 PM | $206.53 | Down $ -0.08 | $206.57 | $206.41 | 1,958 |
| 02:30 PM | $206.61 | Up $0.06 | $206.61 | $206.55 | 726 |
| 02:29 PM | $206.56 | Up $0.25 | $206.63 | $206.37 | 8,077 |
| 02:28 PM | $206.30 | Down $ -0.20 | $206.50 | $206.30 | 5,803 |
| 02:27 PM | $206.50 | Down $ -0.05 | $206.56 | $206.41 | 7,471 |
| 02:26 PM | $206.55 | Up $0.21 | $206.65 | $206.30 | 6,886 |
| 02:25 PM | $206.34 | Up $0.08 | $206.40 | $206.16 | 8,657 |
| 02:24 PM | $206.26 | Down $ -0.23 | $206.49 | $206.26 | 5,192 |
| 02:23 PM | $206.49 | Up $0.03 | $206.58 | $206.44 | 4,195 |
| 02:22 PM | $206.46 | Down $ -0.11 | $206.69 | $206.46 | 1,585 |
| 02:21 PM | $206.57 | Down $ -0.05 | $206.70 | $206.51 | 2,895 |
| 02:20 PM | $206.62 | Up $0.21 | $206.72 | $206.41 | 4,296 |
| 02:19 PM | $206.41 | Up $0.00 | $206.41 | $206.41 | 200 |
| 02:18 PM | $206.41 | Down $ -0.01 | $206.51 | $206.32 | 2,199 |
| 02:17 PM | $206.42 | Up $0.07 | $206.58 | $206.36 | 6,109 |
| 02:16 PM | $206.35 | Up $0.01 | $206.40 | $206.24 | 1,754 |
| 02:15 PM | $206.33 | Up $0.10 | $206.47 | $206.17 | 5,017 |
| 02:14 PM | $206.23 | Up $0.11 | $206.37 | $206.06 | 11,204 |
| 02:13 PM | $206.12 | Up $0.06 | $206.25 | $206.06 | 2,747 |
| 02:12 PM | $206.06 | Up $0.05 | $206.12 | $205.93 | 7,396 |
| 02:11 PM | $206.02 | Down $ -0.19 | $206.22 | $205.91 | 5,479 |
| 02:10 PM | $206.20 | Down $ -0.13 | $206.36 | $206.20 | 3,719 |
| 02:09 PM | $206.33 | Up $0.01 | $206.41 | $206.13 | 8,709 |
| 02:08 PM | $206.31 | Up $0.16 | $206.31 | $206.12 | 5,208 |
| 02:07 PM | $206.15 | Up $0.07 | $206.15 | $206.09 | 594 |
| 02:06 PM | $206.08 | Up $0.23 | $206.08 | $205.84 | 3,919 |
| 02:05 PM | $205.86 | Up $0.08 | $205.88 | $205.81 | 1,542 |
| 02:04 PM | $205.78 | Up $0.03 | $205.87 | $205.61 | 2,271 |
| 02:03 PM | $205.75 | Up $0.08 | $205.92 | $205.59 | 2,990 |
| 02:02 PM | $205.67 | Down $ -0.34 | $206.01 | $205.67 | 5,260 |
| 02:01 PM | $206.02 | Up $0.07 | $206.04 | $205.94 | 880 |
| 02:00 PM | $205.95 | Up $0.00 | $206.06 | $205.81 | 2,145 |
| 01:59 PM | $205.95 | Up $0.00 | $206.06 | $205.83 | 5,802 |
| 01:58 PM | $205.95 | Down $ -0.06 | $206.03 | $205.87 | 5,555 |
| 01:57 PM | $206.01 | Up $0.04 | $206.01 | $205.88 | 3,345 |
| 01:56 PM | $205.96 | Up $0.01 | $206.11 | $205.92 | 3,643 |
| 01:55 PM | $205.95 | Down $ -0.17 | $206.08 | $205.94 | 3,801 |
| 01:54 PM | $206.12 | Up $0.03 | $206.25 | $206.01 | 2,798 |
| 01:53 PM | $206.09 | Down $ -0.07 | $206.15 | $206.01 | 2,647 |
| 01:52 PM | $206.16 | Up $0.13 | $206.17 | $206.04 | 2,632 |
| 01:51 PM | $206.04 | Down $ -0.01 | $206.04 | $205.88 | 3,364 |
| 01:50 PM | $206.05 | Down $ -0.05 | $206.10 | $206.05 | 988 |
| 01:49 PM | $206.10 | Up $0.24 | $206.10 | $205.81 | 1,400 |
| 01:48 PM | $205.86 | Up $0.11 | $205.86 | $205.68 | 5,117 |
| 01:47 PM | $205.75 | Down $ -0.40 | $206.13 | $205.75 | 3,594 |
| 01:46 PM | $206.15 | Up $0.07 | $206.21 | $206.07 | 10,168 |
| 01:45 PM | $206.08 | Down $ -0.05 | $206.21 | $206.04 | 16,690 |
| 01:44 PM | $206.14 | Up $0.09 | $206.15 | $206.04 | 5,387 |
| 01:43 PM | $206.04 | Down $ -0.12 | $206.18 | $206.04 | 2,294 |
| 01:42 PM | $206.16 | Down $ -0.02 | $206.28 | $206.04 | 6,100 |
| 01:41 PM | $206.18 | Down $ -0.11 | $206.39 | $205.89 | 14,439 |
| 01:40 PM | $206.29 | Down $ -0.24 | $206.58 | $206.25 | 20,121 |
| 01:39 PM | $206.53 | Down $ -0.12 | $206.76 | $206.53 | 430 |
| 01:38 PM | $206.65 | Down $ -0.06 | $206.69 | $206.60 | 1,850 |
| 01:37 PM | $206.72 | Up $0.03 | $206.72 | $206.48 | 4,300 |
| 01:36 PM | $206.69 | Up $0.16 | $206.69 | $206.64 | 350 |
| 01:35 PM | $206.54 | Down $ -0.10 | $206.60 | $206.47 | 4,563 |
| 01:34 PM | $206.64 | Up $0.04 | $206.73 | $206.64 | 600 |
| 01:33 PM | $206.60 | Down $ -0.08 | $206.72 | $206.60 | 4,533 |
| 01:32 PM | $206.68 | Up $0.29 | $206.68 | $206.43 | 16,509 |
| 01:31 PM | $206.39 | Down $ -0.15 | $206.55 | $206.32 | 11,011 |
| 01:30 PM | $206.54 | Down $ -0.03 | $206.77 | $206.52 | 7,686 |
| 01:29 PM | $206.57 | Up $0.05 | $206.60 | $206.51 | 1,550 |
| 01:28 PM | $206.52 | Down $ -0.08 | $206.61 | $206.52 | 3,320 |
| 01:27 PM | $206.60 | Up $0.03 | $206.60 | $206.49 | 2,058 |
| 01:26 PM | $206.58 | Up $0.13 | $206.58 | $206.45 | 2,600 |
| 01:25 PM | $206.44 | Down $ -0.17 | $206.66 | $206.44 | 3,031 |
| 01:24 PM | $206.61 | Down $ -0.02 | $206.70 | $206.60 | 1,781 |
| 01:23 PM | $206.63 | Up $0.18 | $206.65 | $206.49 | 2,045 |
| 01:22 PM | $206.45 | Down $ -0.13 | $206.57 | $206.28 | 19,180 |
| 01:21 PM | $206.58 | Up $0.06 | $206.58 | $206.55 | 782 |
| 01:20 PM | $206.52 | Down $ -0.11 | $206.53 | $206.41 | 3,334 |
| 01:19 PM | $206.63 | Up $0.11 | $206.63 | $206.41 | 5,729 |
| 01:18 PM | $206.52 | Down $ -0.18 | $206.84 | $206.52 | 2,099 |
| 01:17 PM | $206.70 | Up $0.36 | $206.70 | $206.44 | 2,574 |
| 01:16 PM | $206.34 | Down $ -0.12 | $206.46 | $206.34 | 863 |
| 01:15 PM | $206.46 | Up $0.09 | $206.53 | $206.33 | 15,401 |
| 01:14 PM | $206.37 | Down $ -0.12 | $206.57 | $206.37 | 2,469 |
| 01:13 PM | $206.49 | Up $0.12 | $206.49 | $206.32 | 16,941 |
| 01:12 PM | $206.37 | Down $ -0.16 | $206.58 | $206.33 | 2,284 |
| 01:11 PM | $206.54 | Up $0.13 | $206.56 | $206.40 | 3,112 |
| 01:10 PM | $206.40 | Up $0.02 | $206.54 | $206.39 | 5,202 |
| 01:09 PM | $206.39 | Down $0.00 | $206.39 | $206.39 | 633 |
| 01:08 PM | $206.39 | Up $0.04 | $206.39 | $206.39 | 702 |
| 01:07 PM | $206.35 | Up $0.09 | $206.35 | $206.34 | 1,410 |
| 01:06 PM | $206.25 | Up $0.03 | $206.40 | $206.20 | 5,552 |
| 01:05 PM | $206.22 | Up $0.02 | $206.35 | $206.09 | 1,445 |
| 01:04 PM | $206.20 | Up $0.02 | $206.29 | $206.17 | 1,756 |
| 01:03 PM | $206.18 | Down $ -0.09 | $206.32 | $206.10 | 4,710 |
| 01:02 PM | $206.27 | Up $0.06 | $206.36 | $206.20 | 5,409 |
| 01:01 PM | $206.22 | Up $0.08 | $206.22 | $206.08 | 2,280 |
| 01:00 PM | $206.14 | Down $ -0.18 | $206.32 | $206.14 | 6,394 |
| 12:59 PM | $206.32 | Up $0.22 | $206.32 | $205.94 | 11,225 |
| 12:58 PM | $206.10 | Up $0.25 | $206.22 | $205.89 | 3,947 |
| 12:57 PM | $205.85 | Down $ -0.29 | $206.02 | $205.85 | 1,227 |
| 12:56 PM | $206.14 | Down $ -0.26 | $206.49 | $206.14 | 4,339 |
| 12:55 PM | $206.40 | Up $0.16 | $206.46 | $206.23 | 1,667 |
| 12:54 PM | $206.24 | Up $0.02 | $206.44 | $206.24 | 637 |
| 12:53 PM | $206.23 | Up $0.16 | $206.32 | $205.96 | 11,006 |
| 12:52 PM | $206.07 | Down $ -0.06 | $206.07 | $206.05 | 971 |
| 12:51 PM | $206.13 | Up $0.13 | $206.20 | $206.01 | 10,311 |
| 12:50 PM | $206.01 | Down $ -0.34 | $206.34 | $205.71 | 11,696 |
| 12:49 PM | $206.34 | Down $ -0.01 | $206.38 | $206.23 | 1,027 |
| 12:48 PM | $206.35 | Up $0.05 | $206.52 | $206.08 | 1,200 |
| 12:47 PM | $206.30 | Up $0.06 | $206.41 | $206.24 | 2,011 |
| 12:46 PM | $206.24 | Up $0.00 | $206.24 | $206.08 | 4,606 |
| 12:45 PM | $206.24 | Up $0.24 | $206.32 | $205.91 | 57,250 |
| 12:44 PM | $206.00 | Up $0.25 | $206.08 | $205.86 | 8,008 |
| 12:43 PM | $205.75 | Down $ -0.07 | $205.91 | $205.72 | 4,609 |
| 12:42 PM | $205.82 | Up $0.48 | $205.82 | $205.35 | 19,859 |
| 12:41 PM | $205.34 | Up $0.12 | $205.41 | $205.34 | 2,935 |
| 12:40 PM | $205.22 | Down $ -0.21 | $205.43 | $205.22 | 5,221 |
| 12:39 PM | $205.43 | Up $0.18 | $205.45 | $205.39 | 3,079 |
| 12:38 PM | $205.25 | Down $ -0.03 | $205.36 | $205.20 | 3,765 |
| 12:37 PM | $205.28 | Down $ -0.34 | $205.63 | $205.20 | 5,617 |
| 12:36 PM | $205.62 | Up $0.16 | $205.62 | $205.46 | 1,782 |
| 12:35 PM | $205.46 | Down $ -0.11 | $205.58 | $205.38 | 2,124 |
| 12:34 PM | $205.58 | Up $0.11 | $205.81 | $205.47 | 5,533 |
| 12:33 PM | $205.47 | Up $0.09 | $205.58 | $205.34 | 6,207 |
| 12:32 PM | $205.38 | Down $ -0.15 | $205.68 | $205.36 | 2,720 |
| 12:31 PM | $205.53 | Down $ -0.07 | $205.83 | $205.37 | 8,894 |
| 12:30 PM | $205.61 | Up $0.14 | $205.61 | $205.42 | 2,018 |
| 12:29 PM | $205.46 | Down $ -0.47 | $206.05 | $205.37 | 11,460 |
| 12:28 PM | $205.93 | Up $0.21 | $206.09 | $205.81 | 2,988 |
| 12:27 PM | $205.73 | Down $ -0.31 | $206.00 | $205.73 | 2,860 |
| 12:26 PM | $206.03 | Down $ -0.24 | $206.24 | $206.03 | 3,083 |
| 12:25 PM | $206.27 | Up $0.01 | $206.27 | $206.13 | 796 |
| 12:24 PM | $206.27 | Down $ -0.14 | $206.44 | $206.17 | 1,808 |
| 12:23 PM | $206.40 | Up $0.27 | $206.40 | $206.13 | 1,420 |
| 12:22 PM | $206.14 | Down $ -0.19 | $206.23 | $206.08 | 1,750 |
| 12:21 PM | $206.33 | Down $ -0.18 | $206.39 | $206.22 | 2,920 |
| 12:20 PM | $206.50 | Up $0.13 | $206.50 | $206.35 | 730 |
| 12:19 PM | $206.37 | Up $0.13 | $206.40 | $206.19 | 2,046 |
| 12:18 PM | $206.25 | Down $ -0.03 | $206.25 | $206.12 | 962 |
| 12:17 PM | $206.28 | Down $ -0.03 | $206.39 | $206.20 | 3,159 |
| 12:16 PM | $206.31 | Down $ -0.06 | $206.39 | $206.29 | 4,112 |
| 12:15 PM | $206.37 | Up $0.37 | $206.37 | $205.94 | 2,110 |
| 12:14 PM | $206.00 | Up $0.18 | $206.00 | $205.77 | 3,766 |
| 12:13 PM | $205.83 | Up $0.06 | $205.87 | $205.66 | 6,299 |
| 12:12 PM | $205.76 | Down $ -0.18 | $205.96 | $205.73 | 12,767 |
| 12:11 PM | $205.94 | Up $0.18 | $205.94 | $205.73 | 3,917 |
| 12:10 PM | $205.76 | Up $0.19 | $205.76 | $205.61 | 4,491 |
| 12:09 PM | $205.57 | Up $0.20 | $205.57 | $205.35 | 2,993 |
| 12:08 PM | $205.37 | Down $ -0.25 | $205.57 | $205.37 | 2,830 |
| 12:07 PM | $205.63 | Down $ -0.24 | $205.80 | $205.57 | 4,370 |
| 12:06 PM | $205.86 | Up $0.31 | $205.86 | $205.71 | 6,682 |
| 12:05 PM | $205.55 | Up $0.07 | $205.72 | $205.54 | 2,101 |
| 12:04 PM | $205.48 | Up $0.10 | $205.76 | $205.48 | 838 |
| 12:03 PM | $205.38 | Down $ -0.49 | $205.96 | $205.34 | 20,993 |
| 12:02 PM | $205.87 | Up $0.46 | $205.88 | $205.42 | 2,918 |
| 12:01 PM | $205.41 | Down $ -0.02 | $205.47 | $205.20 | 9,484 |
| 12:00 PM | $205.43 | Down $ -0.14 | $205.58 | $205.35 | 6,439 |
| 11:59 AM | $205.58 | Down $ -0.14 | $205.70 | $205.55 | 1,950 |
| 11:58 AM | $205.71 | Up $0.10 | $205.73 | $205.60 | 700 |
| 11:57 AM | $205.61 | Up $0.27 | $205.61 | $205.33 | 1,700 |
| 11:56 AM | $205.34 | Up $0.02 | $205.42 | $205.34 | 1,240 |
| 11:55 AM | $205.32 | Up $0.02 | $205.38 | $205.13 | 3,369 |
| 11:54 AM | $205.30 | Up $0.09 | $205.42 | $205.13 | 3,864 |
| 11:53 AM | $205.22 | Down $ -0.29 | $205.50 | $205.13 | 2,000 |
| 11:52 AM | $205.51 | Up $0.10 | $205.52 | $205.37 | 4,196 |
| 11:51 AM | $205.41 | Up $0.28 | $205.52 | $205.13 | 5,587 |
| 11:50 AM | $205.13 | Up $0.18 | $205.13 | $204.85 | 2,743 |
| 11:49 AM | $204.95 | Up $0.20 | $204.96 | $204.76 | 9,491 |
| 11:48 AM | $204.75 | Down $ -0.28 | $205.07 | $204.75 | 3,450 |
| 11:47 AM | $205.02 | Down $ -0.11 | $205.06 | $204.95 | 1,486 |
| 11:46 AM | $205.13 | Up $0.02 | $205.13 | $204.93 | 6,367 |
| 11:45 AM | $205.11 | Up $0.13 | $205.11 | $204.97 | 3,197 |
| 11:44 AM | $204.98 | Down $ -0.30 | $205.18 | $204.98 | 5,663 |
| 11:43 AM | $205.28 | Up $0.28 | $205.45 | $204.98 | 2,790 |
| 11:42 AM | $205.00 | Up $0.16 | $205.12 | $205.00 | 2,099 |
| 11:41 AM | $204.84 | Down $0.00 | $204.93 | $204.62 | 8,340 |
| 11:40 AM | $204.85 | Up $0.02 | $204.99 | $204.69 | 12,764 |
| 11:39 AM | $204.83 | Down $ -0.16 | $204.99 | $204.82 | 1,300 |
| 11:38 AM | $204.98 | Up $0.26 | $205.04 | $204.82 | 4,371 |
| 11:37 AM | $204.72 | Down $ -0.50 | $205.38 | $204.64 | 7,808 |
| 11:36 AM | $205.22 | Up $0.24 | $205.28 | $205.01 | 1,848 |
| 11:35 AM | $204.98 | Down $ -0.09 | $205.08 | $204.83 | 3,265 |
| 11:34 AM | $205.07 | Up $0.27 | $205.07 | $204.80 | 1,205 |
| 11:33 AM | $204.80 | Down $ -0.08 | $204.89 | $204.68 | 3,054 |
| 11:32 AM | $204.88 | Up $0.08 | $205.05 | $204.81 | 4,638 |
| 11:31 AM | $204.80 | Up $0.08 | $204.94 | $204.79 | 900 |
| 11:30 AM | $204.72 | Up $0.28 | $204.88 | $204.45 | 3,443 |
| 11:29 AM | $204.45 | Up $0.02 | $204.56 | $204.32 | 2,608 |
| 11:28 AM | $204.43 | Down $ -0.17 | $204.66 | $204.39 | 5,297 |
| 11:27 AM | $204.60 | Down $ -0.61 | $205.20 | $204.59 | 7,145 |
| 11:26 AM | $205.21 | Up $0.12 | $205.22 | $205.09 | 1,025 |
| 11:25 AM | $205.10 | Up $0.25 | $205.37 | $204.82 | 2,252 |
| 11:24 AM | $204.84 | Down $ -0.13 | $204.84 | $204.80 | 999 |
| 11:23 AM | $204.97 | Up $0.10 | $204.97 | $204.70 | 1,200 |
| 11:22 AM | $204.87 | Up $0.18 | $204.87 | $204.52 | 1,902 |
| 11:21 AM | $204.70 | Down $ -0.18 | $205.06 | $204.64 | 2,915 |
| 11:20 AM | $204.87 | Down $ -0.03 | $205.06 | $204.75 | 6,376 |
| 11:19 AM | $204.90 | Down $ -0.25 | $205.12 | $204.80 | 11,158 |
| 11:18 AM | $205.16 | Down $ -0.22 | $205.31 | $205.08 | 5,988 |
| 11:17 AM | $205.37 | Down $ -0.05 | $205.39 | $205.37 | 597 |
| 11:16 AM | $205.42 | Down $ -0.25 | $205.42 | $205.25 | 1,390 |
| 11:15 AM | $205.67 | Up $0.41 | $205.67 | $205.24 | 4,863 |
| 11:14 AM | $205.26 | Up $0.15 | $205.32 | $205.16 | 3,071 |
| 11:13 AM | $205.11 | Up $0.02 | $205.12 | $204.96 | 940 |
| 11:12 AM | $205.10 | Down $ -0.04 | $205.26 | $204.97 | 2,520 |
| 11:11 AM | $205.14 | Down $ -0.19 | $205.50 | $205.14 | 3,257 |
| 11:10 AM | $205.33 | Down $ -0.49 | $205.86 | $205.29 | 4,644 |
| 11:09 AM | $205.82 | Down $ -0.01 | $205.84 | $205.58 | 2,853 |
| 11:08 AM | $205.83 | Up $0.46 | $205.83 | $205.27 | 4,342 |
| 11:07 AM | $205.38 | Up $0.51 | $205.38 | $204.87 | 4,260 |
| 11:06 AM | $204.87 | Up $0.02 | $205.03 | $204.72 | 2,929 |
| 11:05 AM | $204.85 | Down $ -0.40 | $205.23 | $204.81 | 2,863 |
| 11:04 AM | $205.25 | Up $0.14 | $205.44 | $205.25 | 913 |
| 11:03 AM | $205.11 | Up $0.16 | $205.15 | $204.83 | 3,555 |
| 11:02 AM | $204.95 | Down $ -0.50 | $205.13 | $204.95 | 1,300 |
| 11:01 AM | $205.45 | Up $0.08 | $205.47 | $205.19 | 3,304 |
| 11:00 AM | $205.37 | Down $ -0.17 | $205.69 | $205.37 | 1,008 |
| 10:59 AM | $205.55 | Up $0.14 | $205.62 | $205.46 | 865 |
| 10:58 AM | $205.40 | Up $0.36 | $205.56 | $205.23 | 32,513 |
| 10:57 AM | $205.04 | Up $0.06 | $205.11 | $204.87 | 4,400 |
| 10:56 AM | $204.98 | Up $0.02 | $205.01 | $204.73 | 3,021 |
| 10:55 AM | $204.96 | Down $ -0.22 | $205.12 | $204.87 | 4,027 |
| 10:54 AM | $205.18 | Up $0.14 | $205.19 | $204.90 | 3,536 |
| 10:53 AM | $205.04 | Down $ -0.68 | $205.46 | $205.00 | 4,053 |
| 10:52 AM | $205.72 | Up $0.04 | $205.84 | $205.71 | 1,661 |
| 10:51 AM | $205.69 | Up $0.03 | $205.69 | $205.62 | 814 |
| 10:50 AM | $205.66 | Up $0.12 | $205.66 | $205.30 | 4,463 |
| 10:49 AM | $205.54 | Down $ -0.07 | $205.61 | $205.45 | 3,300 |
| 10:48 AM | $205.61 | Down $ -0.34 | $205.90 | $205.61 | 1,550 |
| 10:47 AM | $205.95 | Down $ -0.48 | $206.21 | $205.95 | 2,875 |
| 10:46 AM | $206.43 | Up $0.13 | $206.43 | $206.12 | 566 |
| 10:45 AM | $206.30 | Up $0.14 | $206.32 | $205.99 | 3,429 |
| 10:44 AM | $206.15 | Up $0.21 | $206.52 | $206.15 | 2,245 |
| 10:43 AM | $205.94 | Up $0.34 | $205.94 | $205.50 | 1,610 |
| 10:42 AM | $205.60 | Down $ -0.49 | $205.93 | $205.60 | 13,740 |
| 10:41 AM | $206.09 | Up $0.12 | $206.32 | $206.03 | 12,071 |
| 10:40 AM | $205.97 | Up $0.09 | $206.13 | $205.75 | 2,642 |
| 10:39 AM | $205.88 | Down $ -0.25 | $205.94 | $205.77 | 936 |
| 10:38 AM | $206.13 | Up $0.52 | $206.13 | $205.66 | 950 |
| 10:37 AM | $205.61 | Up $0.16 | $205.75 | $205.43 | 3,668 |
| 10:36 AM | $205.45 | Down $ -0.17 | $205.56 | $205.20 | 5,968 |
| 10:35 AM | $205.62 | Up $0.30 | $205.62 | $205.08 | 3,198 |
| 10:34 AM | $205.32 | Down $ -0.17 | $205.33 | $205.15 | 2,283 |
| 10:33 AM | $205.49 | Down $ -0.29 | $205.96 | $205.42 | 5,654 |
| 10:32 AM | $205.78 | Up $0.02 | $205.96 | $205.67 | 3,279 |
| 10:31 AM | $205.76 | Down $ -0.20 | $206.28 | $205.76 | 5,311 |
| 10:30 AM | $205.96 | Up $0.30 | $205.96 | $205.57 | 7,884 |
| 10:29 AM | $205.66 | Down $ -0.88 | $206.44 | $205.37 | 14,141 |
| 10:28 AM | $206.55 | Down $ -0.01 | $206.59 | $206.44 | 540 |
| 10:27 AM | $206.55 | Up $0.01 | $207.01 | $206.55 | 11,744 |
| 10:26 AM | $206.55 | Up $0.05 | $206.93 | $206.53 | 3,943 |
| 10:25 AM | $206.49 | Down $ -0.20 | $206.80 | $206.41 | 1,997 |
| 10:24 AM | $206.69 | Down $ -0.08 | $207.00 | $206.56 | 11,051 |
| 10:23 AM | $206.77 | Up $0.38 | $207.04 | $206.57 | 6,929 |
| 10:22 AM | $206.39 | Up $0.14 | $206.73 | $206.13 | 1,600 |
| 10:21 AM | $206.25 | Down $ -0.43 | $206.94 | $206.24 | 13,021 |
| 10:20 AM | $206.68 | Down $ -0.29 | $206.75 | $206.54 | 2,800 |
| 10:19 AM | $206.97 | Down $ -0.29 | $207.03 | $206.96 | 1,398 |
| 10:18 AM | $207.26 | Up $0.13 | $207.26 | $206.68 | 14,261 |
| 10:17 AM | $207.13 | Up $0.59 | $207.15 | $206.54 | 13,180 |
| 10:16 AM | $206.54 | Up $0.41 | $206.57 | $206.09 | 3,950 |
| 10:15 AM | $206.12 | Up $0.28 | $206.15 | $205.69 | 4,651 |
| 10:14 AM | $205.85 | Up $0.26 | $206.01 | $205.44 | 7,350 |
| 10:13 AM | $205.58 | Down $ -0.24 | $205.90 | $205.31 | 9,455 |
| 10:12 AM | $205.83 | Down $ -0.53 | $206.59 | $205.71 | 12,034 |
| 10:11 AM | $206.35 | Up $0.77 | $206.35 | $205.58 | 2,536 |
| 10:10 AM | $205.58 | Down $ -0.15 | $206.07 | $205.58 | 1,400 |
| 10:09 AM | $205.73 | Down $ -0.22 | $205.95 | $205.71 | 4,382 |
| 10:08 AM | $205.95 | Down $ -0.25 | $206.22 | $205.95 | 3,572 |
| 10:07 AM | $206.20 | Up $0.18 | $206.28 | $205.83 | 3,512 |
| 10:06 AM | $206.02 | Up $0.10 | $206.27 | $205.70 | 10,711 |
| 10:05 AM | $205.92 | Down $ -0.07 | $205.99 | $205.70 | 4,296 |
| 10:04 AM | $205.99 | Down $ -0.57 | $206.85 | $205.81 | 12,077 |
| 10:03 AM | $206.56 | Up $0.39 | $206.60 | $206.23 | 1,761 |
| 10:02 AM | $206.17 | Down $ -0.42 | $207.02 | $206.17 | 2,643 |
| 10:01 AM | $206.59 | Down $ -0.29 | $207.03 | $206.50 | 1,974 |
| 10:00 AM | $206.88 | Up $0.09 | $207.18 | $206.37 | 12,020 |
| 09:59 AM | $206.79 | Up $0.19 | $206.94 | $206.47 | 12,433 |
| 09:58 AM | $206.60 | Down $ -0.07 | $206.64 | $206.30 | 3,299 |
| 09:57 AM | $206.67 | Up $0.32 | $206.73 | $206.38 | 5,071 |
| 09:56 AM | $206.35 | Up $0.17 | $206.35 | $205.91 | 3,679 |
| 09:55 AM | $206.18 | Down $ -0.09 | $206.37 | $205.91 | 3,355 |
| 09:54 AM | $206.27 | Down $ -0.05 | $206.28 | $206.15 | 800 |
| 09:53 AM | $206.32 | Down $ -0.22 | $206.61 | $205.62 | 10,541 |
| 09:52 AM | $206.55 | Down $ -0.59 | $207.09 | $206.53 | 6,757 |
| 09:51 AM | $207.13 | Down $ -0.30 | $207.59 | $206.91 | 6,402 |
| 09:50 AM | $207.43 | Down $ -0.61 | $208.11 | $207.35 | 5,066 |
| 09:49 AM | $208.04 | Up $0.26 | $208.04 | $207.51 | 5,664 |
| 09:48 AM | $207.78 | Up $0.10 | $208.01 | $207.74 | 2,728 |
| 09:47 AM | $207.68 | Down $ -0.40 | $208.15 | $207.65 | 5,151 |
| 09:46 AM | $208.08 | Down $ -0.09 | $208.27 | $207.76 | 2,684 |
| 09:45 AM | $208.17 | Down $ -0.11 | $208.53 | $207.91 | 5,527 |
| 09:44 AM | $208.28 | Down $ -0.03 | $208.63 | $208.14 | 4,497 |
| 09:43 AM | $208.32 | Down $ -0.06 | $208.62 | $208.13 | 15,063 |
| 09:42 AM | $208.38 | Up $0.51 | $208.52 | $207.86 | 6,210 |
| 09:41 AM | $207.87 | Down $ -0.63 | $208.65 | $207.84 | 16,352 |
| 09:40 AM | $208.50 | Up $1.85 | $208.63 | $206.51 | 28,138 |
| 09:39 AM | $206.65 | Down $ -0.57 | $207.91 | $206.65 | 10,930 |
| 09:38 AM | $207.22 | Down $ -0.40 | $207.44 | $206.87 | 2,242 |
| 09:37 AM | $207.62 | Up $0.77 | $207.76 | $206.47 | 3,297 |
| 09:36 AM | $206.85 | Up $0.59 | $207.44 | $206.36 | 5,693 |
| 09:35 AM | $206.26 | Down $ -1.22 | $207.90 | $206.26 | 7,388 |
| 09:34 AM | $207.48 | Down $ -1.15 | $208.30 | $207.48 | 10,593 |
| 09:33 AM | $208.63 | Up $0.31 | $209.15 | $208.33 | 12,258 |
| 09:32 AM | $208.33 | Down $ -0.58 | $209.13 | $207.40 | 29,675 |
| 09:31 AM | $208.90 | Up $2.56 | $209.00 | $207.03 | 22,225 |
| 09:30 AM | $206.34 | Down $ -2.38 | $207.03 | $205.53 | 7,544 |
| Previous close | $208.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/03/2026 | $205.93 | $205.58 | $207.25 | $205.20 | 2,004,820 |
| 27/02/2026 | $208.72 | $205.14 | $208.81 | $204.73 | 3,622,574 |
| 26/02/2026 | $207.38 | $203.55 | $207.49 | $202.82 | 4,117,188 |
| 25/02/2026 | $191.50 | $192.12 | $193.00 | $191.02 | 6,713,754 |
| 24/02/2026 | $196.73 | $200.72 | $201.57 | $196.33 | 4,617,245 |
| 23/02/2026 | $201.18 | $207.97 | $208.12 | $199.10 | 5,472,851 |
| 20/02/2026 | $215.35 | $214.01 | $215.66 | $211.94 | 2,722,031 |
| 19/02/2026 | $214.95 | $213.04 | $215.06 | $211.73 | 3,648,107 |
| 18/02/2026 | $223.61 | $223.61 | $224.26 | $222.54 | 2,037,952 |
| 17/02/2026 | $219.89 | $221.37 | $221.75 | $218.74 | 2,964,439 |
| 13/02/2026 | $224.23 | $223.57 | $227.31 | $222.89 | 3,447,881 |
| 12/02/2026 | $222.05 | $216.95 | $223.57 | $215.16 | 3,550,113 |
| 11/02/2026 | $230.49 | $229.33 | $232.38 | $229.00 | 2,271,966 |
| 10/02/2026 | $240.86 | $241.61 | $243.60 | $240.25 | 2,079,802 |
| 09/02/2026 | $236.76 | $234.00 | $239.00 | $233.17 | 2,131,701 |
| 06/02/2026 | $240.62 | $239.00 | $241.09 | $237.26 | 2,256,567 |
| 05/02/2026 | $233.58 | $239.29 | $240.11 | $232.73 | 2,980,901 |
| 04/02/2026 | $241.65 | $243.58 | $245.07 | $241.24 | 3,058,435 |
| 03/02/2026 | $241.21 | $242.68 | $242.93 | $238.14 | 3,430,548 |
| 02/02/2026 | $266.79 | $267.13 | $269.15 | $266.23 | 1,164,104 |
| 30/01/2026 | $263.64 | $261.70 | $264.54 | $260.58 | 2,569,455 |
| 29/01/2026 | $261.14 | $262.01 | $262.65 | $257.37 | 2,561,676 |
| 28/01/2026 | $270.43 | $272.43 | $272.53 | $267.86 | 1,728,207 |
| 27/01/2026 | $275.80 | $275.77 | $277.35 | $274.16 | 1,381,286 |
| 26/01/2026 | $280.71 | $282.01 | $282.87 | $280.63 | 1,410,267 |
| 23/01/2026 | $281.07 | $281.35 | $282.58 | $279.68 | 1,053,392 |
| 22/01/2026 | $285.07 | $284.93 | $286.71 | $283.39 | 1,824,800 |
| 21/01/2026 | $280.72 | $280.43 | $282.59 | $279.26 | 1,798,002 |
| 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 |
Graphs are not available, please refer to the detailed table