Find a quote
Accenture PLC
176.40 Up 0.29 (0.16 %)
Delayed : 2026/09/25 20:00:00
- Previous close $176.11
- Opening $177.13
- Today High $180.05
- Today Low $175.74
- Price Bid $175.81
- Price Ask $175.81
- 52 Weeks High $291.09
- 52 Weeks Low $118.15
- Size Bid 100
- Size Ask 100
- Volume 4,962,237
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $176.07 | Up $0.03 | $176.09 | $175.99 | 15,812 |
| 03:59 PM | $176.04 | Up $0.19 | $176.08 | $175.78 | 65,769 |
| 03:58 PM | $175.85 | Down $ -0.07 | $175.92 | $175.78 | 53,989 |
| 03:57 PM | $175.92 | Down $ -0.17 | $176.12 | $175.91 | 29,473 |
| 03:56 PM | $176.09 | Up $0.24 | $176.19 | $175.85 | 24,533 |
| 03:55 PM | $175.85 | Down $ -0.16 | $175.98 | $175.74 | 26,974 |
| 03:54 PM | $176.01 | Down $ -0.21 | $176.22 | $176.00 | 47,612 |
| 03:53 PM | $176.21 | Up $0.01 | $176.25 | $176.12 | 31,279 |
| 03:52 PM | $176.20 | Down $ -0.04 | $176.26 | $176.20 | 10,251 |
| 03:51 PM | $176.24 | Down $ -0.12 | $176.47 | $176.24 | 19,539 |
| 03:50 PM | $176.36 | Up $0.31 | $176.40 | $176.19 | 12,369 |
| 03:49 PM | $176.05 | Down $ -0.30 | $176.38 | $176.00 | 13,497 |
| 03:48 PM | $176.35 | Up $0.14 | $176.41 | $176.19 | 8,456 |
| 03:47 PM | $176.21 | Down $ -0.14 | $176.48 | $176.21 | 8,200 |
| 03:46 PM | $176.35 | Down $ -0.15 | $176.66 | $176.34 | 10,454 |
| 03:45 PM | $176.50 | Up $0.32 | $176.62 | $176.16 | 41,585 |
| 03:44 PM | $176.18 | Down $ -0.02 | $176.29 | $176.18 | 3,066 |
| 03:43 PM | $176.21 | Down $ -0.13 | $176.36 | $176.21 | 1,705 |
| 03:42 PM | $176.33 | Up $0.20 | $176.33 | $176.14 | 4,809 |
| 03:41 PM | $176.14 | Up $0.01 | $176.16 | $176.05 | 9,528 |
| 03:40 PM | $176.12 | Down $ -0.13 | $176.23 | $176.10 | 4,419 |
| 03:39 PM | $176.25 | Up $0.02 | $176.31 | $176.19 | 10,912 |
| 03:38 PM | $176.23 | Up $0.22 | $176.23 | $175.96 | 5,799 |
| 03:37 PM | $176.00 | Up $0.15 | $176.09 | $175.84 | 12,924 |
| 03:36 PM | $175.85 | Down $ -0.04 | $175.88 | $175.74 | 9,945 |
| 03:35 PM | $175.89 | Down $ -0.08 | $175.97 | $175.88 | 6,640 |
| 03:34 PM | $175.97 | Down $ -0.12 | $176.06 | $175.97 | 5,669 |
| 03:33 PM | $176.08 | Up $0.18 | $176.11 | $175.91 | 11,955 |
| 03:32 PM | $175.91 | Down $ -0.12 | $176.05 | $175.83 | 3,862 |
| 03:31 PM | $176.02 | Down $ -0.04 | $176.09 | $175.95 | 10,385 |
| 03:30 PM | $176.07 | Down $ -0.01 | $176.11 | $176.03 | 9,138 |
| 03:29 PM | $176.08 | Down $ -0.05 | $176.15 | $176.03 | 9,253 |
| 03:28 PM | $176.12 | Down $ -0.04 | $176.20 | $176.12 | 6,786 |
| 03:27 PM | $176.16 | Down $ -0.17 | $176.33 | $176.16 | 3,287 |
| 03:26 PM | $176.33 | Down $ -0.23 | $176.56 | $176.33 | 4,264 |
| 03:25 PM | $176.56 | Up $0.00 | $176.56 | $176.50 | 5,031 |
| 03:24 PM | $176.56 | Down $ -0.07 | $176.62 | $176.51 | 4,475 |
| 03:23 PM | $176.63 | Down $ -0.09 | $176.73 | $176.59 | 4,811 |
| 03:22 PM | $176.71 | Down $ -0.07 | $176.77 | $176.67 | 1,500 |
| 03:21 PM | $176.78 | Up $0.13 | $176.82 | $176.66 | 4,680 |
| 03:20 PM | $176.66 | Down $ -0.18 | $176.88 | $176.57 | 8,194 |
| 03:19 PM | $176.84 | Down $ -0.01 | $176.94 | $176.79 | 9,010 |
| 03:18 PM | $176.85 | Up $0.00 | $177.01 | $176.85 | 5,378 |
| 03:17 PM | $176.85 | Down $ -0.16 | $177.01 | $176.85 | 6,000 |
| 03:16 PM | $177.01 | Up $0.00 | $177.05 | $176.97 | 5,992 |
| 03:15 PM | $177.01 | Down $ -0.07 | $177.08 | $177.00 | 5,219 |
| 03:14 PM | $177.08 | Down $ -0.02 | $177.11 | $177.08 | 1,433 |
| 03:13 PM | $177.10 | Up $0.09 | $177.10 | $177.00 | 5,465 |
| 03:12 PM | $177.02 | Up $0.05 | $177.04 | $176.95 | 1,860 |
| 03:11 PM | $176.97 | Down $ -0.01 | $177.03 | $176.93 | 3,690 |
| 03:10 PM | $176.98 | Down $ -0.18 | $177.17 | $176.93 | 5,372 |
| 03:09 PM | $177.16 | Up $0.03 | $177.18 | $177.11 | 4,232 |
| 03:08 PM | $177.13 | Down $ -0.10 | $177.21 | $177.12 | 1,404 |
| 03:07 PM | $177.23 | Up $0.07 | $177.25 | $177.13 | 6,709 |
| 03:06 PM | $177.16 | Up $0.09 | $177.18 | $177.08 | 7,795 |
| 03:05 PM | $177.07 | Down $ -0.12 | $177.22 | $177.06 | 4,365 |
| 03:04 PM | $177.19 | Down $ -0.09 | $177.28 | $177.19 | 800 |
| 03:03 PM | $177.28 | Down $ -0.08 | $177.34 | $177.27 | 2,415 |
| 03:02 PM | $177.36 | Up $0.03 | $177.36 | $177.29 | 1,369 |
| 03:01 PM | $177.33 | Down $ -0.03 | $177.38 | $177.27 | 5,409 |
| 03:00 PM | $177.36 | Up $0.04 | $177.44 | $177.35 | 6,244 |
| 02:59 PM | $177.32 | Up $0.13 | $177.39 | $177.19 | 4,316 |
| 02:58 PM | $177.19 | Down $ -0.05 | $177.24 | $177.14 | 3,801 |
| 02:57 PM | $177.24 | Down $ -0.09 | $177.37 | $177.20 | 6,773 |
| 02:56 PM | $177.33 | Up $0.04 | $177.33 | $177.28 | 3,975 |
| 02:55 PM | $177.29 | Up $0.06 | $177.32 | $177.22 | 10,647 |
| 02:54 PM | $177.23 | Down $ -0.08 | $177.26 | $177.20 | 5,124 |
| 02:53 PM | $177.30 | Down $ -0.10 | $177.47 | $177.30 | 4,343 |
| 02:52 PM | $177.40 | Up $0.20 | $177.40 | $177.18 | 8,836 |
| 02:51 PM | $177.20 | Up $0.03 | $177.20 | $177.12 | 7,304 |
| 02:50 PM | $177.17 | Up $0.11 | $177.24 | $177.04 | 8,607 |
| 02:49 PM | $177.07 | Up $0.07 | $177.11 | $177.00 | 6,450 |
| 02:48 PM | $176.99 | Up $0.00 | $177.10 | $176.98 | 6,035 |
| 02:47 PM | $176.99 | Up $0.06 | $176.99 | $176.83 | 11,471 |
| 02:46 PM | $176.93 | Up $0.14 | $177.00 | $176.79 | 7,849 |
| 02:45 PM | $176.79 | Down $ -0.12 | $176.96 | $176.79 | 6,988 |
| 02:44 PM | $176.91 | Up $0.07 | $176.94 | $176.82 | 32,573 |
| 02:43 PM | $176.84 | Up $0.03 | $176.96 | $176.81 | 42,923 |
| 02:42 PM | $176.81 | Up $0.00 | $176.88 | $176.79 | 24,950 |
| 02:41 PM | $176.81 | Up $0.01 | $176.84 | $176.72 | 30,714 |
| 02:40 PM | $176.80 | Down $ -0.03 | $176.85 | $176.80 | 3,463 |
| 02:39 PM | $176.84 | Down $ -0.08 | $176.92 | $176.80 | 1,734 |
| 02:38 PM | $176.92 | Down $ -0.05 | $176.95 | $176.89 | 900 |
| 02:37 PM | $176.97 | Down $ -0.14 | $177.10 | $176.97 | 5,480 |
| 02:36 PM | $177.11 | Down $ -0.08 | $177.18 | $177.11 | 2,506 |
| 02:35 PM | $177.19 | Down $ -0.05 | $177.26 | $177.12 | 2,300 |
| 02:34 PM | $177.24 | Up $0.13 | $177.29 | $177.10 | 12,131 |
| 02:33 PM | $177.11 | Up $0.05 | $177.12 | $177.00 | 14,345 |
| 02:32 PM | $177.07 | Down $ -0.02 | $177.08 | $176.95 | 12,479 |
| 02:31 PM | $177.09 | Down $ -0.07 | $177.22 | $177.09 | 4,103 |
| 02:30 PM | $177.16 | Up $0.08 | $177.16 | $177.05 | 10,712 |
| 02:29 PM | $177.08 | Up $0.01 | $177.08 | $177.04 | 6,552 |
| 02:28 PM | $177.07 | Up $0.11 | $177.10 | $176.95 | 3,868 |
| 02:27 PM | $176.96 | Down $ -0.08 | $177.11 | $176.96 | 8,531 |
| 02:26 PM | $177.04 | Up $0.09 | $177.04 | $176.92 | 2,648 |
| 02:25 PM | $176.94 | Down $ -0.03 | $177.07 | $176.94 | 8,377 |
| 02:24 PM | $176.97 | Down $ -0.09 | $177.06 | $176.94 | 1,310 |
| 02:23 PM | $177.06 | Up $0.12 | $177.06 | $176.92 | 3,222 |
| 02:22 PM | $176.94 | Up $0.00 | $176.96 | $176.88 | 2,680 |
| 02:21 PM | $176.94 | Up $0.06 | $176.96 | $176.88 | 7,622 |
| 02:20 PM | $176.88 | Down $ -0.06 | $176.96 | $176.81 | 5,811 |
| 02:19 PM | $176.93 | Down $ -0.06 | $177.01 | $176.92 | 5,514 |
| 02:18 PM | $176.99 | Up $0.09 | $177.00 | $176.89 | 5,476 |
| 02:17 PM | $176.90 | Up $0.09 | $176.90 | $176.80 | 2,614 |
| 02:16 PM | $176.81 | Up $0.04 | $176.85 | $176.78 | 1,700 |
| 02:15 PM | $176.77 | Down $ -0.04 | $176.81 | $176.73 | 1,600 |
| 02:14 PM | $176.81 | Up $0.10 | $176.81 | $176.67 | 3,578 |
| 02:13 PM | $176.71 | Down $ -0.05 | $176.74 | $176.65 | 3,100 |
| 02:12 PM | $176.76 | Down $ -0.12 | $176.86 | $176.68 | 2,080 |
| 02:11 PM | $176.88 | Up $0.04 | $176.89 | $176.85 | 1,800 |
| 02:10 PM | $176.84 | Down $ -0.06 | $176.93 | $176.84 | 2,025 |
| 02:09 PM | $176.90 | Up $0.09 | $176.92 | $176.80 | 5,053 |
| 02:08 PM | $176.82 | Down $ -0.03 | $176.88 | $176.78 | 3,646 |
| 02:07 PM | $176.84 | Down $ -0.06 | $176.85 | $176.80 | 1,580 |
| 02:06 PM | $176.90 | Up $0.03 | $176.90 | $176.70 | 6,139 |
| 02:05 PM | $176.87 | Down $ -0.12 | $177.01 | $176.80 | 3,368 |
| 02:04 PM | $176.99 | Down $ -0.03 | $177.07 | $176.98 | 4,077 |
| 02:03 PM | $177.02 | Down $ -0.07 | $177.07 | $176.98 | 3,458 |
| 02:02 PM | $177.09 | Down $ -0.06 | $177.18 | $177.06 | 4,450 |
| 02:01 PM | $177.15 | Up $0.06 | $177.18 | $177.12 | 4,018 |
| 02:00 PM | $177.09 | Down $ -0.01 | $177.15 | $177.04 | 3,852 |
| 01:59 PM | $177.11 | Down $ -0.09 | $177.21 | $177.07 | 8,091 |
| 01:58 PM | $177.20 | Up $0.04 | $177.20 | $177.14 | 2,659 |
| 01:57 PM | $177.16 | Up $0.01 | $177.18 | $177.11 | 4,005 |
| 01:56 PM | $177.15 | Down $ -0.01 | $177.20 | $177.14 | 3,418 |
| 01:55 PM | $177.16 | Down $ -0.04 | $177.24 | $177.15 | 1,400 |
| 01:54 PM | $177.20 | Down $ -0.01 | $177.25 | $177.18 | 1,409 |
| 01:53 PM | $177.21 | Down $ -0.11 | $177.36 | $177.21 | 2,837 |
| 01:52 PM | $177.32 | Down $ -0.14 | $177.46 | $177.32 | 1,800 |
| 01:51 PM | $177.46 | Down $ -0.01 | $177.46 | $177.45 | 1,000 |
| 01:50 PM | $177.47 | Up $0.07 | $177.47 | $177.42 | 1,702 |
| 01:49 PM | $177.40 | Up $0.05 | $177.40 | $177.34 | 5,092 |
| 01:48 PM | $177.35 | Up $0.01 | $177.36 | $177.31 | 5,897 |
| 01:47 PM | $177.34 | Up $0.07 | $177.36 | $177.29 | 2,700 |
| 01:46 PM | $177.27 | Down $ -0.02 | $177.33 | $177.22 | 4,805 |
| 01:45 PM | $177.29 | Down $ -0.10 | $177.39 | $177.29 | 1,300 |
| 01:44 PM | $177.39 | Down $ -0.07 | $177.46 | $177.39 | 1,431 |
| 01:43 PM | $177.46 | Down $ -0.02 | $177.51 | $177.46 | 3,740 |
| 01:42 PM | $177.48 | Up $0.03 | $177.51 | $177.41 | 2,807 |
| 01:41 PM | $177.45 | Up $0.13 | $177.47 | $177.35 | 4,903 |
| 01:40 PM | $177.32 | Up $0.02 | $177.35 | $177.22 | 6,300 |
| 01:39 PM | $177.30 | Up $0.06 | $177.33 | $177.24 | 1,528 |
| 01:38 PM | $177.24 | Up $0.07 | $177.29 | $177.19 | 4,334 |
| 01:37 PM | $177.17 | Down $ -0.03 | $177.34 | $177.17 | 14,539 |
| 01:36 PM | $177.20 | Up $0.00 | $177.20 | $177.15 | 1,100 |
| 01:35 PM | $177.20 | Down $ -0.12 | $177.37 | $177.16 | 3,214 |
| 01:34 PM | $177.32 | Down $ -0.03 | $177.34 | $177.29 | 2,018 |
| 01:33 PM | $177.34 | Down $ -0.02 | $177.44 | $177.31 | 7,199 |
| 01:32 PM | $177.36 | Down $ -0.08 | $177.48 | $177.36 | 2,697 |
| 01:31 PM | $177.45 | Up $0.11 | $177.45 | $177.30 | 16,327 |
| 01:30 PM | $177.33 | Up $0.06 | $177.33 | $177.23 | 4,009 |
| 01:29 PM | $177.28 | Down $ -0.03 | $177.32 | $177.23 | 2,805 |
| 01:28 PM | $177.31 | Down $ -0.08 | $177.39 | $177.19 | 4,335 |
| 01:27 PM | $177.39 | Up $0.03 | $177.44 | $177.37 | 4,229 |
| 01:26 PM | $177.36 | Down $ -0.23 | $177.59 | $177.33 | 2,598 |
| 01:25 PM | $177.60 | Down $ -0.03 | $177.68 | $177.51 | 2,322 |
| 01:24 PM | $177.63 | Up $0.26 | $177.66 | $177.38 | 3,764 |
| 01:23 PM | $177.37 | Down $ -0.05 | $177.44 | $177.33 | 3,326 |
| 01:22 PM | $177.42 | Down $ -0.01 | $177.51 | $177.41 | 1,718 |
| 01:21 PM | $177.43 | Down $ -0.07 | $177.43 | $177.28 | 4,347 |
| 01:20 PM | $177.50 | Up $0.04 | $177.60 | $177.50 | 756 |
| 01:19 PM | $177.46 | Down $ -0.09 | $177.66 | $177.46 | 10,693 |
| 01:18 PM | $177.55 | Down $ -0.18 | $177.69 | $177.53 | 2,763 |
| 01:17 PM | $177.73 | Down $ -0.14 | $177.87 | $177.68 | 2,922 |
| 01:16 PM | $177.87 | Down $ -0.07 | $177.98 | $177.87 | 2,508 |
| 01:15 PM | $177.94 | Up $0.05 | $177.99 | $177.82 | 9,128 |
| 01:14 PM | $177.89 | Down $ -0.18 | $178.07 | $177.86 | 4,431 |
| 01:13 PM | $178.07 | Up $0.10 | $178.09 | $177.97 | 6,624 |
| 01:12 PM | $177.97 | Up $0.09 | $178.00 | $177.89 | 2,820 |
| 01:11 PM | $177.88 | Down $ -0.11 | $177.99 | $177.82 | 4,700 |
| 01:10 PM | $177.99 | Up $0.03 | $178.04 | $177.95 | 2,866 |
| 01:09 PM | $177.96 | Up $0.25 | $177.97 | $177.75 | 9,397 |
| 01:08 PM | $177.71 | Down $ -0.21 | $177.92 | $177.62 | 3,859 |
| 01:07 PM | $177.92 | Down $ -0.38 | $178.45 | $177.92 | 30,238 |
| 01:06 PM | $178.30 | Up $0.48 | $178.32 | $177.90 | 24,052 |
| 01:05 PM | $177.82 | Up $0.69 | $177.86 | $177.13 | 22,391 |
| 01:04 PM | $177.14 | Up $0.06 | $177.26 | $177.06 | 21,794 |
| 01:03 PM | $177.07 | Up $0.01 | $177.16 | $177.07 | 17,591 |
| 01:02 PM | $177.06 | Down $ -0.08 | $177.10 | $176.98 | 4,158 |
| 01:01 PM | $177.14 | Up $0.17 | $177.14 | $176.97 | 4,994 |
| 01:00 PM | $176.97 | Down $ -0.06 | $177.00 | $176.91 | 3,227 |
| 12:59 PM | $177.03 | Down $ -0.09 | $177.13 | $176.97 | 4,768 |
| 12:58 PM | $177.13 | Down $ -0.19 | $177.35 | $177.11 | 2,373 |
| 12:57 PM | $177.32 | Down $ -0.05 | $177.36 | $177.28 | 3,906 |
| 12:56 PM | $177.37 | Down $ -0.03 | $177.43 | $177.32 | 2,304 |
| 12:55 PM | $177.40 | Down $ -0.10 | $177.52 | $177.33 | 2,553 |
| 12:54 PM | $177.50 | Up $0.11 | $177.50 | $177.40 | 1,500 |
| 12:53 PM | $177.39 | Up $0.14 | $177.47 | $177.29 | 8,136 |
| 12:52 PM | $177.25 | Up $0.02 | $177.29 | $177.25 | 1,102 |
| 12:51 PM | $177.23 | Up $0.19 | $177.23 | $177.04 | 7,862 |
| 12:50 PM | $177.04 | Down $ -0.07 | $177.12 | $177.02 | 2,200 |
| 12:49 PM | $177.11 | Up $0.02 | $177.18 | $177.05 | 2,994 |
| 12:48 PM | $177.09 | Down $ -0.09 | $177.25 | $177.08 | 2,741 |
| 12:47 PM | $177.18 | Down $ -0.06 | $177.26 | $177.16 | 2,771 |
| 12:46 PM | $177.24 | Down $ -0.04 | $177.35 | $177.24 | 1,591 |
| 12:45 PM | $177.28 | Down $ -0.30 | $177.54 | $177.28 | 1,740 |
| 12:44 PM | $177.58 | Up $0.13 | $177.66 | $177.48 | 2,233 |
| 12:43 PM | $177.45 | Down $ -0.09 | $177.64 | $177.45 | 2,365 |
| 12:42 PM | $177.54 | Down $ -0.03 | $177.62 | $177.54 | 4,337 |
| 12:41 PM | $177.56 | Up $0.13 | $177.60 | $177.42 | 6,379 |
| 12:40 PM | $177.43 | Down $ -0.09 | $177.52 | $177.41 | 1,633 |
| 12:39 PM | $177.52 | Down $ -0.06 | $177.67 | $177.50 | 4,114 |
| 12:38 PM | $177.58 | Down $ -0.30 | $177.89 | $177.58 | 3,710 |
| 12:37 PM | $177.88 | Up $0.06 | $178.00 | $177.73 | 2,763 |
| 12:36 PM | $177.83 | Down $ -0.22 | $178.12 | $177.83 | 3,255 |
| 12:35 PM | $178.04 | Down $ -0.05 | $178.12 | $177.96 | 10,748 |
| 12:34 PM | $178.09 | Down $ -0.38 | $178.39 | $177.94 | 5,439 |
| 12:33 PM | $178.47 | Down $ -0.15 | $178.62 | $178.47 | 1,700 |
| 12:32 PM | $178.61 | Down $ -0.22 | $178.73 | $178.61 | 200 |
| 12:31 PM | $178.84 | Down $ -0.15 | $179.00 | $178.81 | 5,277 |
| 12:30 PM | $178.99 | Up $0.01 | $179.02 | $178.98 | 1,753 |
| 12:29 PM | $178.98 | Down $ -0.03 | $179.08 | $178.98 | 8,104 |
| 12:28 PM | $179.01 | Up $0.10 | $179.03 | $178.88 | 1,979 |
| 12:27 PM | $178.90 | Down $ -0.20 | $179.07 | $178.90 | 1,731 |
| 12:26 PM | $179.10 | Up $0.19 | $179.10 | $178.88 | 2,651 |
| 12:25 PM | $178.91 | Up $0.03 | $178.91 | $178.84 | 3,759 |
| 12:24 PM | $178.87 | Up $0.02 | $178.93 | $178.85 | 3,912 |
| 12:23 PM | $178.85 | Up $0.15 | $178.88 | $178.70 | 2,475 |
| 12:22 PM | $178.70 | Up $0.15 | $178.71 | $178.55 | 2,530 |
| 12:21 PM | $178.55 | Down $ -0.05 | $178.57 | $178.52 | 1,226 |
| 12:20 PM | $178.60 | Down $ -0.04 | $178.68 | $178.59 | 3,144 |
| 12:19 PM | $178.64 | Up $0.06 | $178.68 | $178.46 | 4,613 |
| 12:18 PM | $178.58 | Down $ -0.07 | $178.69 | $178.56 | 1,630 |
| 12:17 PM | $178.65 | Down $ -0.16 | $178.80 | $178.65 | 1,300 |
| 12:16 PM | $178.81 | Up $0.17 | $178.81 | $178.59 | 4,300 |
| 12:15 PM | $178.64 | Down $ -0.08 | $178.70 | $178.60 | 3,462 |
| 12:14 PM | $178.72 | Up $0.02 | $178.72 | $178.63 | 1,000 |
| 12:13 PM | $178.70 | Down $ -0.08 | $178.81 | $178.70 | 2,919 |
| 12:12 PM | $178.78 | Down $ -0.06 | $178.88 | $178.77 | 1,933 |
| 12:11 PM | $178.84 | Down $0.00 | $178.89 | $178.81 | 2,992 |
| 12:10 PM | $178.84 | Down $ -0.04 | $179.02 | $178.84 | 28,389 |
| 12:09 PM | $178.88 | Down $ -0.25 | $179.14 | $178.87 | 2,700 |
| 12:08 PM | $179.14 | Down $ -0.14 | $179.26 | $179.11 | 1,800 |
| 12:07 PM | $179.27 | Down $ -0.07 | $179.41 | $179.27 | 1,800 |
| 12:06 PM | $179.35 | Up $0.10 | $179.35 | $179.24 | 14,711 |
| 12:05 PM | $179.24 | Down $ -0.04 | $179.33 | $179.20 | 8,320 |
| 12:04 PM | $179.29 | Down $ -0.16 | $179.48 | $179.27 | 2,461 |
| 12:03 PM | $179.45 | Up $0.04 | $179.48 | $179.39 | 2,244 |
| 12:02 PM | $179.41 | Down $ -0.01 | $179.42 | $179.31 | 20,728 |
| 12:01 PM | $179.42 | Up $0.11 | $179.42 | $179.31 | 3,956 |
| 12:00 PM | $179.31 | Up $0.16 | $179.33 | $179.21 | 9,051 |
| 11:59 AM | $179.14 | Down $ -0.06 | $179.25 | $179.14 | 3,957 |
| 11:58 AM | $179.20 | Up $0.02 | $179.21 | $179.16 | 1,744 |
| 11:57 AM | $179.18 | Up $0.04 | $179.19 | $179.12 | 3,512 |
| 11:56 AM | $179.14 | Down $ -0.05 | $179.17 | $179.07 | 3,881 |
| 11:55 AM | $179.19 | Up $0.14 | $179.19 | $178.95 | 4,127 |
| 11:54 AM | $179.05 | Up $0.17 | $179.06 | $178.84 | 17,511 |
| 11:53 AM | $178.89 | Up $0.02 | $178.90 | $178.86 | 4,718 |
| 11:52 AM | $178.86 | Up $0.00 | $178.88 | $178.81 | 4,726 |
| 11:51 AM | $178.86 | Down $ -0.07 | $178.99 | $178.86 | 1,155 |
| 11:50 AM | $178.93 | Down $ -0.06 | $179.00 | $178.93 | 1,389 |
| 11:49 AM | $179.00 | Down $ -0.03 | $179.02 | $178.91 | 4,201 |
| 11:48 AM | $179.02 | Down $ -0.02 | $179.05 | $178.94 | 3,887 |
| 11:47 AM | $179.04 | Down $ -0.07 | $179.10 | $179.00 | 3,330 |
| 11:46 AM | $179.11 | Up $0.28 | $179.11 | $178.80 | 4,318 |
| 11:45 AM | $178.83 | Up $0.06 | $178.86 | $178.78 | 800 |
| 11:44 AM | $178.77 | Down $ -0.20 | $178.98 | $178.77 | 2,422 |
| 11:43 AM | $178.97 | Up $0.04 | $179.03 | $178.95 | 6,197 |
| 11:42 AM | $178.93 | Down $ -0.20 | $179.19 | $178.93 | 3,988 |
| 11:41 AM | $179.13 | Down $ -0.04 | $179.28 | $179.13 | 13,098 |
| 11:40 AM | $179.17 | Up $0.18 | $179.28 | $178.98 | 16,567 |
| 11:39 AM | $178.99 | Down $ -0.29 | $179.20 | $178.94 | 5,400 |
| 11:38 AM | $179.28 | Down $ -0.33 | $179.61 | $179.17 | 3,840 |
| 11:37 AM | $179.61 | Up $0.07 | $179.68 | $179.44 | 1,800 |
| 11:36 AM | $179.54 | Up $0.31 | $179.54 | $179.20 | 3,742 |
| 11:35 AM | $179.23 | Down $ -0.34 | $179.54 | $179.23 | 2,150 |
| 11:34 AM | $179.56 | Down $ -0.20 | $179.75 | $179.54 | 3,474 |
| 11:33 AM | $179.76 | Down $ -0.03 | $179.80 | $179.70 | 4,731 |
| 11:32 AM | $179.79 | Down $ -0.04 | $179.87 | $179.79 | 1,652 |
| 11:31 AM | $179.83 | Up $0.16 | $179.86 | $179.65 | 2,896 |
| 11:30 AM | $179.67 | Down $ -0.11 | $179.82 | $179.67 | 2,000 |
| 11:29 AM | $179.78 | Down $ -0.04 | $179.85 | $179.73 | 1,362 |
| 11:28 AM | $179.82 | Down $ -0.17 | $179.98 | $179.78 | 1,500 |
| 11:27 AM | $179.99 | Up $0.06 | $180.05 | $179.88 | 3,829 |
| 11:26 AM | $179.93 | Up $0.14 | $179.98 | $179.71 | 2,074 |
| 11:25 AM | $179.80 | Down $ -0.07 | $179.87 | $179.78 | 2,350 |
| 11:24 AM | $179.86 | Down $ -0.02 | $179.86 | $179.79 | 1,349 |
| 11:23 AM | $179.88 | Up $0.14 | $180.00 | $179.84 | 1,864 |
| 11:22 AM | $179.74 | Up $0.18 | $179.74 | $179.56 | 14,875 |
| 11:21 AM | $179.56 | Up $0.00 | $179.60 | $179.42 | 10,540 |
| 11:20 AM | $179.56 | Down $ -0.03 | $179.60 | $179.50 | 2,733 |
| 11:19 AM | $179.59 | Down $ -0.01 | $179.88 | $179.59 | 9,264 |
| 11:18 AM | $179.61 | Up $0.22 | $179.64 | $179.38 | 4,585 |
| 11:17 AM | $179.38 | Up $0.07 | $179.40 | $179.34 | 5,600 |
| 11:16 AM | $179.31 | Up $0.17 | $179.31 | $179.14 | 8,746 |
| 11:15 AM | $179.14 | Down $ -0.05 | $179.16 | $179.05 | 2,979 |
| 11:14 AM | $179.19 | Down $0.00 | $179.20 | $179.14 | 8,388 |
| 11:13 AM | $179.19 | Down $ -0.06 | $179.34 | $179.17 | 7,492 |
| 11:12 AM | $179.25 | Down $ -0.10 | $179.36 | $179.22 | 2,000 |
| 11:11 AM | $179.35 | Down $ -0.05 | $179.44 | $179.34 | 1,900 |
| 11:10 AM | $179.40 | Down $ -0.03 | $179.51 | $179.36 | 2,598 |
| 11:09 AM | $179.43 | Up $0.09 | $179.50 | $179.33 | 5,284 |
| 11:08 AM | $179.33 | Up $0.12 | $179.33 | $179.11 | 30,992 |
| 11:07 AM | $179.22 | Down $ -0.14 | $179.38 | $179.19 | 3,045 |
| 11:06 AM | $179.36 | Down $ -0.06 | $179.43 | $179.26 | 2,099 |
| 11:05 AM | $179.41 | Down $ -0.15 | $179.55 | $179.37 | 9,290 |
| 11:04 AM | $179.56 | Down $ -0.03 | $179.66 | $179.56 | 4,600 |
| 11:03 AM | $179.59 | Down $ -0.03 | $179.66 | $179.57 | 4,250 |
| 11:02 AM | $179.63 | Down $ -0.08 | $179.79 | $179.63 | 4,000 |
| 11:01 AM | $179.70 | Down $ -0.03 | $179.73 | $179.66 | 2,211 |
| 11:00 AM | $179.73 | Up $0.24 | $179.84 | $179.40 | 15,346 |
| 10:59 AM | $179.49 | Up $0.28 | $179.49 | $179.18 | 4,160 |
| 10:58 AM | $179.21 | Down $ -0.02 | $179.35 | $179.21 | 2,550 |
| 10:57 AM | $179.23 | Down $ -0.21 | $179.46 | $179.23 | 9,379 |
| 10:56 AM | $179.44 | Up $0.05 | $179.44 | $179.36 | 2,575 |
| 10:55 AM | $179.39 | Up $0.04 | $179.39 | $179.22 | 5,351 |
| 10:54 AM | $179.35 | Down $ -0.19 | $179.57 | $179.35 | 10,221 |
| 10:53 AM | $179.54 | Down $ -0.03 | $179.58 | $179.49 | 3,782 |
| 10:52 AM | $179.57 | Up $0.05 | $179.62 | $179.38 | 6,700 |
| 10:51 AM | $179.52 | Down $ -0.15 | $179.69 | $179.52 | 1,000 |
| 10:50 AM | $179.67 | Up $0.06 | $179.67 | $179.50 | 16,562 |
| 10:49 AM | $179.61 | Up $0.06 | $179.61 | $179.52 | 4,202 |
| 10:48 AM | $179.55 | Down $ -0.15 | $179.71 | $179.54 | 9,271 |
| 10:47 AM | $179.70 | Up $0.04 | $179.80 | $179.64 | 4,458 |
| 10:46 AM | $179.66 | Down $ -0.01 | $179.72 | $179.46 | 13,620 |
| 10:45 AM | $179.67 | Down $ -0.20 | $179.84 | $179.67 | 3,100 |
| 10:44 AM | $179.87 | Up $0.04 | $179.89 | $179.74 | 17,251 |
| 10:43 AM | $179.83 | Up $0.03 | $179.86 | $179.73 | 9,980 |
| 10:42 AM | $179.80 | Up $0.27 | $179.80 | $179.48 | 2,700 |
| 10:41 AM | $179.54 | Up $0.04 | $179.54 | $179.40 | 5,847 |
| 10:40 AM | $179.49 | Up $0.19 | $179.49 | $179.16 | 24,185 |
| 10:39 AM | $179.31 | Up $0.05 | $179.36 | $179.26 | 5,418 |
| 10:38 AM | $179.26 | Up $0.09 | $179.32 | $179.15 | 3,574 |
| 10:37 AM | $179.17 | Up $0.14 | $179.17 | $178.99 | 2,275 |
| 10:36 AM | $179.03 | Down $ -0.08 | $179.12 | $178.80 | 30,222 |
| 10:35 AM | $179.11 | Down $ -0.17 | $179.23 | $179.11 | 3,279 |
| 10:34 AM | $179.28 | Up $0.16 | $179.33 | $179.08 | 6,938 |
| 10:33 AM | $179.13 | Down $ -0.22 | $179.31 | $179.10 | 23,275 |
| 10:32 AM | $179.34 | Down $ -0.20 | $179.54 | $179.32 | 2,847 |
| 10:31 AM | $179.54 | Down $ -0.07 | $179.62 | $179.49 | 5,560 |
| 10:30 AM | $179.61 | Down $ -0.07 | $179.69 | $179.53 | 9,465 |
| 10:29 AM | $179.68 | Up $0.39 | $179.72 | $179.33 | 5,728 |
| 10:28 AM | $179.29 | Up $0.02 | $179.33 | $179.23 | 4,942 |
| 10:27 AM | $179.27 | Down $ -0.07 | $179.41 | $179.21 | 9,133 |
| 10:26 AM | $179.34 | Up $0.34 | $179.42 | $179.08 | 7,526 |
| 10:25 AM | $179.00 | Up $0.31 | $179.04 | $178.77 | 8,635 |
| 10:24 AM | $178.70 | Up $0.10 | $178.75 | $178.43 | 7,972 |
| 10:23 AM | $178.59 | Up $0.20 | $178.73 | $178.36 | 13,309 |
| 10:22 AM | $178.39 | Up $0.19 | $178.39 | $178.17 | 17,074 |
| 10:21 AM | $178.20 | Up $0.23 | $178.20 | $177.99 | 12,310 |
| 10:20 AM | $177.97 | Down $ -0.05 | $178.03 | $177.89 | 2,100 |
| 10:19 AM | $178.02 | Up $0.09 | $178.02 | $177.92 | 2,650 |
| 10:18 AM | $177.93 | Down $ -0.22 | $178.10 | $177.87 | 19,780 |
| 10:17 AM | $178.15 | Up $0.12 | $178.28 | $178.02 | 13,782 |
| 10:16 AM | $178.03 | Down $ -0.03 | $178.07 | $177.90 | 1,760 |
| 10:15 AM | $178.06 | Up $0.14 | $178.12 | $178.00 | 2,221 |
| 10:14 AM | $177.92 | Up $0.29 | $177.92 | $177.63 | 9,659 |
| 10:13 AM | $177.63 | Up $0.05 | $177.75 | $177.41 | 4,830 |
| 10:12 AM | $177.58 | Up $0.01 | $177.59 | $177.48 | 3,179 |
| 10:11 AM | $177.57 | Up $0.07 | $177.59 | $177.38 | 3,000 |
| 10:10 AM | $177.50 | Down $ -0.03 | $177.72 | $177.50 | 8,842 |
| 10:09 AM | $177.53 | Down $ -0.01 | $177.61 | $177.52 | 1,534 |
| 10:08 AM | $177.55 | Up $0.24 | $177.66 | $177.28 | 8,518 |
| 10:07 AM | $177.30 | Up $0.10 | $177.30 | $177.01 | 5,720 |
| 10:06 AM | $177.20 | Down $ -0.08 | $177.31 | $177.13 | 2,806 |
| 10:05 AM | $177.28 | Down $ -0.11 | $177.45 | $177.28 | 2,700 |
| 10:04 AM | $177.39 | Down $ -0.12 | $177.51 | $177.32 | 1,600 |
| 10:03 AM | $177.50 | Down $ -0.07 | $177.59 | $177.44 | 1,532 |
| 10:02 AM | $177.57 | Down $ -0.08 | $177.72 | $177.50 | 7,516 |
| 10:01 AM | $177.65 | Up $0.11 | $177.66 | $177.53 | 3,177 |
| 10:00 AM | $177.54 | Down $ -0.20 | $177.75 | $177.29 | 5,491 |
| 09:59 AM | $177.74 | Down $ -0.11 | $177.85 | $177.60 | 3,237 |
| 09:58 AM | $177.85 | Up $0.00 | $177.89 | $177.79 | 3,257 |
| 09:57 AM | $177.85 | Down $ -0.21 | $178.07 | $177.85 | 3,073 |
| 09:56 AM | $178.06 | Up $0.31 | $178.08 | $177.86 | 2,557 |
| 09:55 AM | $177.75 | Down $ -0.28 | $178.00 | $177.75 | 3,700 |
| 09:54 AM | $178.03 | Down $ -0.05 | $178.05 | $177.75 | 2,592 |
| 09:53 AM | $178.08 | Down $ -0.05 | $178.25 | $178.00 | 17,853 |
| 09:52 AM | $178.13 | Down $ -0.07 | $178.21 | $178.05 | 5,543 |
| 09:51 AM | $178.20 | Up $0.33 | $178.20 | $177.76 | 3,200 |
| 09:50 AM | $177.87 | Down $ -0.19 | $178.19 | $177.82 | 6,159 |
| 09:49 AM | $178.06 | Up $0.30 | $178.09 | $177.74 | 13,351 |
| 09:48 AM | $177.76 | Up $0.04 | $177.90 | $177.62 | 3,740 |
| 09:47 AM | $177.72 | Up $0.10 | $177.84 | $177.50 | 2,741 |
| 09:46 AM | $177.62 | Down $ -0.24 | $177.77 | $177.55 | 3,900 |
| 09:45 AM | $177.86 | Up $0.20 | $177.99 | $177.41 | 3,505 |
| 09:44 AM | $177.67 | Down $ -0.11 | $178.07 | $177.67 | 4,587 |
| 09:43 AM | $177.77 | Down $ -0.29 | $178.06 | $177.63 | 2,100 |
| 09:42 AM | $178.06 | Up $0.19 | $178.06 | $177.87 | 2,150 |
| 09:41 AM | $177.87 | Up $0.53 | $178.00 | $177.08 | 15,981 |
| 09:40 AM | $177.34 | Down $ -0.20 | $177.55 | $177.22 | 2,400 |
| 09:39 AM | $177.54 | Up $0.10 | $177.63 | $177.35 | 3,600 |
| 09:38 AM | $177.44 | Up $0.22 | $177.67 | $176.94 | 20,050 |
| 09:37 AM | $177.22 | Up $0.25 | $177.27 | $176.65 | 4,090 |
| 09:36 AM | $176.98 | Down $ -0.78 | $177.72 | $176.79 | 14,156 |
| 09:35 AM | $177.75 | Down $ -0.03 | $177.80 | $177.56 | 6,577 |
| 09:34 AM | $177.78 | Down $ -0.15 | $178.12 | $177.52 | 4,398 |
| 09:33 AM | $177.93 | Up $0.13 | $178.43 | $177.80 | 11,840 |
| 09:32 AM | $177.80 | Down $ -0.38 | $178.39 | $177.71 | 12,941 |
| 09:31 AM | $178.18 | Up $0.78 | $178.47 | $177.03 | 8,720 |
| 09:30 AM | $177.40 | Down $ -0.01 | $177.40 | $176.00 | 62,801 |
| Previous close | $177.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/09/2026 | $176.07 | $179.21 | $179.48 | $175.74 | 1,698,455 |
| 24/09/2026 | $177.43 | $180.30 | $180.85 | $176.87 | 1,550,749 |
| 23/09/2026 | $183.65 | $185.42 | $185.66 | $183.40 | 920,823 |
| 22/09/2026 | $183.72 | $183.28 | $185.50 | $182.62 | 985,059 |
| 21/09/2026 | $186.17 | $186.75 | $187.71 | $185.26 | 1,556,013 |
| 18/09/2026 | $181.20 | $184.39 | $184.39 | $180.70 | 2,181,528 |
| 17/09/2026 | $190.26 | $190.18 | $191.22 | $189.33 | 813,526 |
| 16/09/2026 | $189.73 | $190.62 | $191.97 | $189.24 | 912,898 |
| 15/09/2026 | $193.45 | $197.40 | $197.63 | $193.29 | 1,249,400 |
| 14/09/2026 | $195.01 | $192.38 | $195.47 | $192.21 | 1,765,143 |
| 11/09/2026 | $183.93 | $180.04 | $184.12 | $179.50 | 870,205 |
| 10/09/2026 | $177.91 | $177.98 | $178.23 | $176.65 | 2,010,647 |
| 09/09/2026 | $175.80 | $176.79 | $177.54 | $175.69 | 1,782,626 |
| 08/09/2026 | $179.03 | $177.83 | $179.61 | $177.33 | 2,101,777 |
| 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 |
Graphs are not available, please refer to the detailed table