Find a quote
Accenture PLC
124.70 Down -0.13 (-0.10 %)
Delayed : 2026/06/22 20:00:00
- Previous close $124.83
- Opening $125.00
- Today High $125.84
- Today Low $118.15
- Price Bid $124.55
- Price Ask $124.55
- 52 Weeks High $307.77
- 52 Weeks Low $118.15
- Size Bid 300
- Size Ask 500
- Volume 27,630,905
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $124.83 | Up $0.01 | $124.89 | $124.74 | 1,825,652 |
| 03:59 PM | $124.82 | Up $0.89 | $124.84 | $124.58 | 120,064 |
| 03:57 PM | $123.93 | Down $ -0.22 | $124.19 | $123.93 | 92,030 |
| 03:57 PM | $123.93 | Up $0.00 | $124.19 | $123.93 | 0 |
| 03:56 PM | $124.14 | Up $0.22 | $124.26 | $123.84 | 184,668 |
| 03:55 PM | $123.92 | Up $0.03 | $124.20 | $123.77 | 107,563 |
| 03:54 PM | $123.89 | Up $0.04 | $124.06 | $123.69 | 86,881 |
| 03:53 PM | $123.85 | Up $0.01 | $123.94 | $123.51 | 93,927 |
| 03:52 PM | $123.84 | Down $ -0.28 | $124.18 | $123.50 | 75,703 |
| 03:51 PM | $124.12 | Up $0.12 | $124.38 | $123.83 | 93,887 |
| 03:50 PM | $124.00 | Down $ -0.04 | $124.11 | $123.48 | 79,928 |
| 03:49 PM | $124.04 | Up $0.34 | $124.14 | $123.69 | 82,927 |
| 03:48 PM | $123.70 | Up $0.52 | $123.78 | $123.12 | 96,941 |
| 03:47 PM | $123.19 | Up $0.55 | $123.19 | $122.63 | 63,368 |
| 03:46 PM | $122.64 | Up $0.42 | $122.66 | $122.19 | 32,172 |
| 03:45 PM | $122.22 | Down $ -0.21 | $122.68 | $122.05 | 115,596 |
| 03:44 PM | $122.43 | Up $0.55 | $122.48 | $121.80 | 204,514 |
| 03:43 PM | $121.88 | Down $ -0.06 | $122.22 | $121.70 | 82,800 |
| 03:42 PM | $121.94 | Up $0.23 | $121.98 | $121.71 | 54,848 |
| 03:41 PM | $121.71 | Up $0.64 | $121.71 | $121.00 | 86,848 |
| 03:40 PM | $121.07 | Up $0.54 | $121.18 | $120.57 | 68,857 |
| 03:39 PM | $120.53 | Up $0.52 | $120.55 | $120.05 | 69,757 |
| 03:38 PM | $120.01 | Up $0.28 | $120.04 | $119.69 | 71,328 |
| 03:37 PM | $119.74 | Up $0.13 | $119.79 | $119.50 | 68,689 |
| 03:36 PM | $119.61 | Up $0.08 | $119.61 | $119.43 | 31,705 |
| 03:35 PM | $119.53 | Down $ -0.15 | $119.67 | $119.46 | 40,345 |
| 03:34 PM | $119.68 | Up $0.07 | $119.80 | $119.53 | 32,640 |
| 03:33 PM | $119.61 | Up $0.31 | $119.79 | $119.30 | 87,459 |
| 03:32 PM | $119.30 | Down $ -0.13 | $119.55 | $119.28 | 68,097 |
| 03:31 PM | $119.43 | Down $ -0.06 | $119.54 | $119.37 | 48,405 |
| 03:30 PM | $119.49 | Up $0.04 | $119.56 | $119.18 | 79,041 |
| 03:29 PM | $119.45 | Up $0.20 | $119.65 | $119.28 | 77,823 |
| 03:28 PM | $119.25 | Up $0.22 | $119.27 | $118.97 | 102,889 |
| 03:27 PM | $119.03 | Up $0.20 | $119.09 | $118.82 | 49,425 |
| 03:26 PM | $118.83 | Up $0.06 | $118.90 | $118.53 | 74,533 |
| 03:25 PM | $118.77 | Down $ -0.07 | $118.96 | $118.77 | 54,991 |
| 03:24 PM | $118.84 | Up $0.17 | $118.90 | $118.62 | 100,960 |
| 03:23 PM | $118.67 | Up $0.30 | $118.69 | $118.20 | 86,794 |
| 03:22 PM | $118.37 | Up $0.20 | $118.37 | $118.18 | 49,664 |
| 03:21 PM | $118.17 | Down $ -0.15 | $118.33 | $118.15 | 66,031 |
| 03:20 PM | $118.32 | Down $ -0.14 | $118.47 | $118.26 | 57,468 |
| 03:19 PM | $118.46 | Down $ -0.04 | $118.52 | $118.44 | 49,366 |
| 03:18 PM | $118.50 | Up $0.00 | $118.54 | $118.43 | 37,516 |
| 03:17 PM | $118.50 | Up $0.01 | $118.55 | $118.49 | 36,801 |
| 03:16 PM | $118.49 | Down $ -0.04 | $118.56 | $118.45 | 24,605 |
| 03:15 PM | $118.53 | Down $ -0.01 | $118.56 | $118.47 | 49,950 |
| 03:14 PM | $118.54 | Down $ -0.08 | $118.76 | $118.53 | 56,932 |
| 03:13 PM | $118.63 | Up $0.05 | $118.64 | $118.55 | 43,236 |
| 03:12 PM | $118.58 | Up $0.07 | $118.68 | $118.51 | 73,627 |
| 03:11 PM | $118.51 | Down $ -0.13 | $118.68 | $118.51 | 47,546 |
| 03:10 PM | $118.64 | Down $ -0.11 | $118.79 | $118.64 | 31,320 |
| 03:09 PM | $118.75 | Down $ -0.11 | $118.87 | $118.67 | 26,982 |
| 03:08 PM | $118.87 | Down $ -0.26 | $119.13 | $118.83 | 24,406 |
| 03:07 PM | $119.12 | Down $ -0.05 | $119.22 | $119.11 | 50,342 |
| 03:06 PM | $119.17 | Up $0.14 | $119.20 | $119.00 | 31,944 |
| 03:05 PM | $119.03 | Up $0.11 | $119.08 | $118.94 | 26,058 |
| 03:04 PM | $118.92 | Up $0.17 | $118.97 | $118.69 | 40,664 |
| 03:03 PM | $118.75 | Down $ -0.18 | $118.99 | $118.73 | 34,723 |
| 03:02 PM | $118.93 | Up $0.22 | $118.93 | $118.60 | 43,542 |
| 03:01 PM | $118.72 | Up $0.06 | $118.72 | $118.61 | 26,218 |
| 03:00 PM | $118.66 | Up $0.02 | $118.73 | $118.56 | 55,146 |
| 02:59 PM | $118.64 | Down $ -0.05 | $118.71 | $118.63 | 18,932 |
| 02:58 PM | $118.68 | Up $0.07 | $118.68 | $118.52 | 56,588 |
| 02:57 PM | $118.62 | Up $0.00 | $118.65 | $118.61 | 29,837 |
| 02:56 PM | $118.62 | Down $ -0.21 | $118.83 | $118.59 | 62,309 |
| 02:55 PM | $118.83 | Down $ -0.33 | $119.15 | $118.80 | 64,585 |
| 02:54 PM | $119.15 | Up $0.07 | $119.19 | $119.05 | 22,392 |
| 02:53 PM | $119.08 | Down $ -0.09 | $119.25 | $119.00 | 91,167 |
| 02:52 PM | $119.17 | Down $ -0.22 | $119.39 | $119.17 | 39,224 |
| 02:51 PM | $119.39 | Down $ -0.03 | $119.43 | $119.31 | 25,493 |
| 02:50 PM | $119.42 | Up $0.07 | $119.46 | $119.31 | 44,199 |
| 02:49 PM | $119.35 | Down $ -0.05 | $119.44 | $119.32 | 35,031 |
| 02:48 PM | $119.40 | Down $ -0.12 | $119.51 | $119.38 | 44,126 |
| 02:47 PM | $119.51 | Up $0.04 | $119.52 | $119.42 | 21,225 |
| 02:46 PM | $119.47 | Down $ -0.08 | $119.54 | $119.45 | 14,843 |
| 02:45 PM | $119.55 | Up $0.00 | $119.55 | $119.48 | 15,117 |
| 02:44 PM | $119.55 | Down $ -0.05 | $119.61 | $119.50 | 16,100 |
| 02:43 PM | $119.59 | Up $0.21 | $119.61 | $119.34 | 41,089 |
| 02:42 PM | $119.38 | Down $ -0.11 | $119.53 | $119.32 | 24,637 |
| 02:41 PM | $119.49 | Down $ -0.19 | $119.65 | $119.46 | 31,663 |
| 02:40 PM | $119.68 | Down $ -0.09 | $119.81 | $119.65 | 15,242 |
| 02:39 PM | $119.77 | Down $ -0.13 | $119.91 | $119.77 | 28,858 |
| 02:38 PM | $119.91 | Up $0.21 | $119.94 | $119.69 | 22,579 |
| 02:37 PM | $119.70 | Up $0.04 | $119.72 | $119.64 | 11,554 |
| 02:36 PM | $119.65 | Down $ -0.01 | $119.79 | $119.65 | 31,993 |
| 02:35 PM | $119.66 | Down $ -0.09 | $119.82 | $119.64 | 18,316 |
| 02:34 PM | $119.76 | Down $ -0.05 | $119.83 | $119.69 | 25,784 |
| 02:33 PM | $119.81 | Down $ -0.16 | $119.99 | $119.79 | 22,848 |
| 02:32 PM | $119.97 | Down $ -0.12 | $120.11 | $119.86 | 19,077 |
| 02:31 PM | $120.08 | Down $ -0.05 | $120.22 | $120.00 | 46,776 |
| 02:30 PM | $120.13 | Up $0.09 | $120.13 | $120.02 | 19,430 |
| 02:29 PM | $120.04 | Up $0.00 | $120.09 | $120.02 | 23,539 |
| 02:28 PM | $120.04 | Down $ -0.10 | $120.17 | $120.03 | 17,846 |
| 02:27 PM | $120.14 | Up $0.14 | $120.23 | $119.96 | 38,148 |
| 02:26 PM | $120.01 | Down $ -0.09 | $120.10 | $119.96 | 39,813 |
| 02:25 PM | $120.09 | Down $ -0.06 | $120.19 | $120.09 | 10,522 |
| 02:24 PM | $120.15 | Down $ -0.13 | $120.28 | $120.13 | 29,062 |
| 02:23 PM | $120.28 | Down $ -0.20 | $120.48 | $120.25 | 23,520 |
| 02:22 PM | $120.48 | Up $0.00 | $120.60 | $120.46 | 33,834 |
| 02:21 PM | $120.47 | Down $ -0.02 | $120.56 | $120.10 | 60,856 |
| 02:20 PM | $120.49 | Up $0.38 | $120.50 | $120.11 | 53,160 |
| 02:19 PM | $120.11 | Up $0.17 | $120.15 | $119.93 | 28,974 |
| 02:18 PM | $119.94 | Up $0.17 | $120.00 | $119.77 | 37,632 |
| 02:17 PM | $119.77 | Up $0.09 | $119.83 | $119.67 | 49,638 |
| 02:16 PM | $119.69 | Down $ -0.27 | $119.95 | $119.64 | 55,580 |
| 02:15 PM | $119.95 | Down $ -0.16 | $120.13 | $119.92 | 34,831 |
| 02:14 PM | $120.12 | Down $ -0.11 | $120.22 | $120.10 | 17,753 |
| 02:13 PM | $120.22 | Up $0.03 | $120.25 | $120.17 | 35,180 |
| 02:12 PM | $120.19 | Up $0.08 | $120.25 | $120.11 | 26,083 |
| 02:11 PM | $120.11 | Down $ -0.06 | $120.17 | $120.05 | 48,259 |
| 02:10 PM | $120.17 | Down $0.00 | $120.23 | $120.14 | 12,722 |
| 02:09 PM | $120.17 | Down $ -0.03 | $120.24 | $120.13 | 24,291 |
| 02:08 PM | $120.20 | Up $0.05 | $120.25 | $120.11 | 29,936 |
| 02:07 PM | $120.16 | Up $0.09 | $120.16 | $120.04 | 30,415 |
| 02:06 PM | $120.07 | Down $ -0.02 | $120.12 | $120.00 | 27,810 |
| 02:05 PM | $120.08 | Up $0.06 | $120.20 | $120.01 | 29,916 |
| 02:04 PM | $120.02 | Down $ -0.09 | $120.23 | $120.01 | 35,244 |
| 02:03 PM | $120.12 | Down $ -0.09 | $120.25 | $120.10 | 20,372 |
| 02:02 PM | $120.21 | Up $0.06 | $120.22 | $120.05 | 25,970 |
| 02:01 PM | $120.14 | Up $0.03 | $120.26 | $120.06 | 29,919 |
| 02:00 PM | $120.11 | Down $ -0.05 | $120.21 | $120.06 | 20,740 |
| 01:59 PM | $120.16 | Up $0.04 | $120.23 | $120.12 | 18,072 |
| 01:58 PM | $120.12 | Up $0.12 | $120.15 | $120.00 | 38,898 |
| 01:57 PM | $120.00 | Down $ -0.04 | $120.07 | $119.99 | 102,683 |
| 01:56 PM | $120.04 | Up $0.01 | $120.07 | $120.00 | 25,297 |
| 01:55 PM | $120.03 | Down $ -0.08 | $120.09 | $120.00 | 36,694 |
| 01:54 PM | $120.11 | Down $ -0.09 | $120.22 | $120.09 | 20,432 |
| 01:53 PM | $120.20 | Up $0.05 | $120.22 | $120.14 | 22,723 |
| 01:52 PM | $120.16 | Up $0.06 | $120.17 | $120.09 | 29,418 |
| 01:51 PM | $120.10 | Down $0.00 | $120.15 | $120.02 | 24,183 |
| 01:50 PM | $120.10 | Up $0.03 | $120.15 | $120.03 | 23,871 |
| 01:49 PM | $120.07 | Down $ -0.21 | $120.27 | $120.07 | 27,786 |
| 01:48 PM | $120.28 | Up $0.09 | $120.37 | $120.19 | 20,839 |
| 01:47 PM | $120.19 | Up $0.00 | $120.20 | $120.09 | 25,601 |
| 01:46 PM | $120.19 | Down $ -0.08 | $120.32 | $120.17 | 13,743 |
| 01:45 PM | $120.27 | Up $0.13 | $120.27 | $120.16 | 41,728 |
| 01:44 PM | $120.15 | Up $0.02 | $120.16 | $120.05 | 55,469 |
| 01:43 PM | $120.12 | Down $ -0.05 | $120.21 | $120.12 | 10,536 |
| 01:42 PM | $120.17 | Down $ -0.14 | $120.30 | $120.13 | 28,471 |
| 01:41 PM | $120.31 | Down $ -0.09 | $120.41 | $120.29 | 6,606 |
| 01:40 PM | $120.40 | Up $0.14 | $120.44 | $120.25 | 22,365 |
| 01:39 PM | $120.26 | Up $0.02 | $120.30 | $120.11 | 29,332 |
| 01:38 PM | $120.24 | Down $ -0.14 | $120.37 | $120.23 | 13,980 |
| 01:37 PM | $120.38 | Down $ -0.13 | $120.48 | $120.30 | 27,785 |
| 01:36 PM | $120.50 | Up $0.04 | $120.50 | $120.43 | 20,151 |
| 01:35 PM | $120.46 | Up $0.06 | $120.50 | $120.37 | 19,025 |
| 01:34 PM | $120.40 | Up $0.04 | $120.42 | $120.28 | 15,968 |
| 01:33 PM | $120.36 | Down $0.00 | $120.49 | $120.28 | 20,563 |
| 01:32 PM | $120.36 | Down $ -0.02 | $120.43 | $120.25 | 48,461 |
| 01:31 PM | $120.38 | Down $ -0.26 | $120.64 | $120.26 | 57,000 |
| 01:30 PM | $120.64 | Down $ -0.12 | $120.76 | $120.62 | 22,167 |
| 01:29 PM | $120.76 | Down $ -0.02 | $120.82 | $120.74 | 31,190 |
| 01:28 PM | $120.79 | Up $0.03 | $120.82 | $120.74 | 18,188 |
| 01:27 PM | $120.75 | Up $0.05 | $120.75 | $120.62 | 25,785 |
| 01:26 PM | $120.70 | Down $ -0.19 | $120.93 | $120.70 | 71,333 |
| 01:25 PM | $120.89 | Down $ -0.16 | $121.13 | $120.88 | 21,690 |
| 01:24 PM | $121.05 | Up $0.02 | $121.07 | $120.85 | 42,471 |
| 01:23 PM | $121.03 | Down $ -0.29 | $121.42 | $121.03 | 17,476 |
| 01:22 PM | $121.32 | Down $ -0.05 | $121.38 | $121.31 | 8,927 |
| 01:21 PM | $121.37 | Up $0.06 | $121.37 | $121.29 | 7,769 |
| 01:20 PM | $121.31 | Down $ -0.17 | $121.48 | $121.26 | 34,725 |
| 01:19 PM | $121.48 | Up $0.01 | $121.55 | $121.44 | 21,670 |
| 01:18 PM | $121.47 | Up $0.19 | $121.52 | $121.25 | 17,386 |
| 01:17 PM | $121.28 | Down $ -0.08 | $121.37 | $121.26 | 13,770 |
| 01:16 PM | $121.36 | Up $0.20 | $121.37 | $121.14 | 23,779 |
| 01:15 PM | $121.16 | Up $0.09 | $121.24 | $121.07 | 14,438 |
| 01:14 PM | $121.07 | Up $0.08 | $121.10 | $120.99 | 17,866 |
| 01:13 PM | $120.99 | Down $ -0.06 | $121.08 | $120.91 | 15,831 |
| 01:12 PM | $121.05 | Up $0.16 | $121.07 | $120.82 | 16,547 |
| 01:11 PM | $120.89 | Down $ -0.04 | $120.92 | $120.84 | 9,612 |
| 01:10 PM | $120.93 | Down $ -0.14 | $121.07 | $120.89 | 33,860 |
| 01:09 PM | $121.07 | Up $0.01 | $121.12 | $121.04 | 14,015 |
| 01:08 PM | $121.06 | Up $0.03 | $121.12 | $121.04 | 13,769 |
| 01:07 PM | $121.03 | Down $ -0.03 | $121.07 | $120.97 | 11,304 |
| 01:06 PM | $121.06 | Up $0.04 | $121.13 | $121.02 | 9,088 |
| 01:05 PM | $121.02 | Down $ -0.27 | $121.29 | $120.84 | 58,020 |
| 01:04 PM | $121.29 | Down $ -0.10 | $121.42 | $121.29 | 17,143 |
| 01:03 PM | $121.39 | Up $0.22 | $121.45 | $121.20 | 13,873 |
| 01:02 PM | $121.18 | Down $ -0.06 | $121.29 | $121.15 | 27,144 |
| 01:01 PM | $121.23 | Up $0.06 | $121.28 | $121.14 | 19,990 |
| 01:00 PM | $121.17 | Up $0.13 | $121.19 | $121.00 | 26,727 |
| 12:59 PM | $121.04 | Down $ -0.13 | $121.23 | $121.04 | 28,746 |
| 12:58 PM | $121.17 | Up $0.24 | $121.19 | $120.85 | 29,549 |
| 12:57 PM | $120.93 | Down $ -0.11 | $121.06 | $120.92 | 29,211 |
| 12:56 PM | $121.04 | Down $ -0.03 | $121.12 | $121.01 | 32,751 |
| 12:55 PM | $121.08 | Down $ -0.08 | $121.20 | $121.05 | 7,039 |
| 12:54 PM | $121.16 | Down $ -0.01 | $121.18 | $121.12 | 17,341 |
| 12:53 PM | $121.17 | Down $ -0.13 | $121.29 | $121.17 | 13,162 |
| 12:52 PM | $121.30 | Down $ -0.01 | $121.33 | $121.25 | 9,596 |
| 12:51 PM | $121.31 | Down $ -0.02 | $121.40 | $121.26 | 18,961 |
| 12:50 PM | $121.33 | Down $ -0.10 | $121.43 | $121.32 | 8,976 |
| 12:49 PM | $121.43 | Up $0.09 | $121.43 | $121.27 | 25,543 |
| 12:48 PM | $121.33 | Down $ -0.17 | $121.47 | $121.25 | 29,189 |
| 12:47 PM | $121.50 | Up $0.04 | $121.61 | $121.47 | 24,018 |
| 12:46 PM | $121.46 | Up $0.01 | $121.46 | $121.36 | 15,350 |
| 12:45 PM | $121.45 | Up $0.20 | $121.45 | $121.21 | 25,745 |
| 12:44 PM | $121.26 | Up $0.16 | $121.28 | $121.12 | 13,066 |
| 12:43 PM | $121.09 | Up $0.02 | $121.12 | $121.07 | 8,907 |
| 12:42 PM | $121.08 | Down $ -0.16 | $121.25 | $121.08 | 28,249 |
| 12:41 PM | $121.24 | Down $ -0.01 | $121.26 | $121.15 | 16,506 |
| 12:40 PM | $121.25 | Up $0.07 | $121.31 | $121.18 | 12,153 |
| 12:39 PM | $121.18 | Up $0.05 | $121.30 | $121.11 | 28,828 |
| 12:38 PM | $121.13 | Up $0.02 | $121.16 | $121.01 | 20,487 |
| 12:37 PM | $121.12 | Down $ -0.14 | $121.26 | $121.07 | 10,698 |
| 12:36 PM | $121.26 | Up $0.16 | $121.31 | $121.08 | 18,990 |
| 12:35 PM | $121.10 | Up $0.03 | $121.15 | $120.90 | 31,696 |
| 12:34 PM | $121.07 | Up $0.00 | $121.19 | $120.99 | 33,356 |
| 12:33 PM | $121.07 | Down $ -0.11 | $121.20 | $120.98 | 19,634 |
| 12:32 PM | $121.17 | Down $ -0.01 | $121.25 | $121.10 | 18,897 |
| 12:31 PM | $121.18 | Up $0.03 | $121.22 | $121.07 | 33,973 |
| 12:30 PM | $121.15 | Up $0.02 | $121.17 | $121.10 | 8,539 |
| 12:29 PM | $121.13 | Down $ -0.02 | $121.39 | $121.06 | 24,199 |
| 12:28 PM | $121.16 | Up $0.00 | $121.22 | $121.09 | 12,415 |
| 12:27 PM | $121.16 | Down $ -0.06 | $121.22 | $121.07 | 22,974 |
| 12:26 PM | $121.22 | Down $0.00 | $121.30 | $121.15 | 13,540 |
| 12:25 PM | $121.23 | Down $ -0.12 | $121.34 | $121.20 | 10,202 |
| 12:24 PM | $121.34 | Down $ -0.17 | $121.46 | $121.26 | 25,450 |
| 12:23 PM | $121.51 | Up $0.14 | $121.55 | $121.25 | 11,135 |
| 12:22 PM | $121.37 | Down $ -0.17 | $121.67 | $121.37 | 23,598 |
| 12:21 PM | $121.54 | Up $0.11 | $121.62 | $121.34 | 15,657 |
| 12:20 PM | $121.43 | Down $ -0.12 | $121.58 | $121.42 | 8,633 |
| 12:19 PM | $121.55 | Up $0.08 | $121.66 | $121.43 | 24,167 |
| 12:18 PM | $121.47 | Down $ -0.07 | $121.63 | $121.45 | 7,977 |
| 12:17 PM | $121.54 | Up $0.12 | $121.56 | $121.44 | 11,701 |
| 12:16 PM | $121.42 | Down $ -0.13 | $121.67 | $121.28 | 22,458 |
| 12:15 PM | $121.55 | Down $ -0.23 | $121.76 | $121.55 | 14,493 |
| 12:14 PM | $121.78 | Up $0.06 | $121.82 | $121.71 | 12,775 |
| 12:13 PM | $121.73 | Down $ -0.01 | $121.76 | $121.62 | 11,284 |
| 12:12 PM | $121.74 | Down $ -0.12 | $121.85 | $121.69 | 12,209 |
| 12:11 PM | $121.86 | Down $ -0.12 | $121.98 | $121.86 | 10,781 |
| 12:10 PM | $121.98 | Down $ -0.23 | $122.26 | $121.95 | 14,273 |
| 12:09 PM | $122.20 | Down $ -0.04 | $122.24 | $122.09 | 10,032 |
| 12:08 PM | $122.24 | Up $0.05 | $122.32 | $122.15 | 10,864 |
| 12:07 PM | $122.19 | Down $ -0.08 | $122.27 | $122.08 | 15,933 |
| 12:06 PM | $122.26 | Up $0.19 | $122.30 | $122.06 | 23,707 |
| 12:05 PM | $122.07 | Down $ -0.07 | $122.23 | $122.00 | 44,228 |
| 12:04 PM | $122.14 | Up $0.20 | $122.14 | $121.94 | 39,208 |
| 12:03 PM | $121.94 | Up $0.10 | $122.00 | $121.79 | 10,339 |
| 12:02 PM | $121.84 | Up $0.04 | $121.84 | $121.74 | 8,247 |
| 12:01 PM | $121.80 | Up $0.15 | $121.94 | $121.66 | 258,290 |
| 12:00 PM | $121.65 | Down $ -0.14 | $121.78 | $121.62 | 16,351 |
| 11:59 AM | $121.79 | Up $0.19 | $121.85 | $121.51 | 35,289 |
| 11:58 AM | $121.60 | Down $ -0.45 | $122.15 | $121.58 | 25,882 |
| 11:57 AM | $122.05 | Up $0.14 | $122.11 | $122.04 | 3,832 |
| 11:55 AM | $121.91 | Down $ -0.36 | $122.30 | $121.86 | 37,372 |
| 11:55 AM | $121.91 | Up $0.00 | $122.30 | $121.86 | 0 |
| 11:54 AM | $122.27 | Down $ -0.05 | $122.40 | $122.15 | 44,638 |
| 11:53 AM | $122.32 | Up $0.03 | $122.32 | $122.18 | 14,362 |
| 11:52 AM | $122.29 | Down $ -0.12 | $122.43 | $122.24 | 16,631 |
| 11:51 AM | $122.41 | Up $0.05 | $122.47 | $122.36 | 19,130 |
| 11:50 AM | $122.36 | Down $ -0.22 | $122.60 | $122.36 | 15,007 |
| 11:49 AM | $122.58 | Down $ -0.05 | $122.78 | $122.54 | 42,799 |
| 11:48 AM | $122.63 | Up $0.18 | $122.63 | $122.44 | 13,207 |
| 11:47 AM | $122.44 | Up $0.27 | $122.60 | $122.15 | 28,768 |
| 11:46 AM | $122.17 | Up $0.03 | $122.20 | $122.07 | 10,197 |
| 11:45 AM | $122.15 | Up $0.31 | $122.21 | $121.82 | 33,191 |
| 11:44 AM | $121.83 | Down $ -0.02 | $121.92 | $121.74 | 23,284 |
| 11:43 AM | $121.85 | Down $ -0.06 | $121.91 | $121.79 | 22,766 |
| 11:42 AM | $121.91 | Down $ -0.07 | $121.98 | $121.90 | 11,781 |
| 11:41 AM | $121.98 | Down $ -0.05 | $122.04 | $121.87 | 21,140 |
| 11:40 AM | $122.03 | Down $ -0.30 | $122.33 | $122.00 | 10,503 |
| 11:39 AM | $122.33 | Down $ -0.03 | $122.66 | $122.22 | 34,593 |
| 11:38 AM | $122.36 | Up $0.18 | $122.37 | $122.14 | 11,738 |
| 11:37 AM | $122.18 | Up $0.28 | $122.20 | $121.88 | 13,834 |
| 11:36 AM | $121.90 | Down $ -0.04 | $122.08 | $121.89 | 19,603 |
| 11:35 AM | $121.94 | Down $ -0.16 | $122.11 | $121.77 | 41,585 |
| 11:34 AM | $122.10 | Down $ -0.29 | $122.52 | $122.08 | 20,892 |
| 11:33 AM | $122.39 | Up $0.19 | $122.41 | $122.10 | 16,605 |
| 11:32 AM | $122.20 | Down $ -0.23 | $122.52 | $122.20 | 19,222 |
| 11:31 AM | $122.43 | Up $0.12 | $122.45 | $122.30 | 31,594 |
| 11:30 AM | $122.31 | Down $ -0.12 | $122.49 | $122.29 | 19,874 |
| 11:29 AM | $122.43 | Up $0.10 | $122.61 | $122.30 | 44,599 |
| 11:28 AM | $122.33 | Up $0.27 | $122.33 | $122.06 | 22,656 |
| 11:27 AM | $122.06 | Up $0.31 | $122.17 | $121.62 | 33,922 |
| 11:26 AM | $121.75 | Up $0.28 | $121.82 | $121.00 | 45,450 |
| 11:25 AM | $121.48 | Up $0.00 | $121.52 | $121.27 | 16,695 |
| 11:24 AM | $121.48 | Up $0.18 | $121.49 | $121.30 | 19,425 |
| 11:23 AM | $121.29 | Up $0.15 | $121.39 | $120.50 | 142,196 |
| 11:22 AM | $121.15 | Up $0.10 | $121.15 | $120.93 | 33,397 |
| 11:21 AM | $121.05 | Down $ -0.03 | $121.10 | $120.93 | 31,163 |
| 11:20 AM | $121.08 | Up $0.23 | $121.16 | $120.79 | 55,762 |
| 11:19 AM | $120.85 | Up $0.16 | $120.90 | $120.63 | 57,490 |
| 11:18 AM | $120.70 | Up $0.07 | $120.87 | $120.60 | 37,918 |
| 11:17 AM | $120.63 | Down $ -0.27 | $120.97 | $120.60 | 87,811 |
| 11:16 AM | $120.89 | Up $0.09 | $120.93 | $120.53 | 45,667 |
| 11:15 AM | $120.80 | Up $0.30 | $120.88 | $120.33 | 46,526 |
| 11:14 AM | $120.50 | Up $0.21 | $120.68 | $120.29 | 48,094 |
| 11:13 AM | $120.29 | Down $ -0.13 | $120.48 | $120.24 | 69,475 |
| 11:12 AM | $120.41 | Down $ -0.36 | $120.87 | $120.33 | 39,391 |
| 11:11 AM | $120.77 | Up $0.31 | $120.83 | $120.39 | 84,893 |
| 11:10 AM | $120.46 | Down $ -0.31 | $120.84 | $120.38 | 110,690 |
| 11:09 AM | $120.77 | Down $ -0.36 | $121.24 | $120.75 | 61,466 |
| 11:08 AM | $121.13 | Down $ -0.30 | $121.45 | $121.13 | 31,642 |
| 11:07 AM | $121.43 | Down $ -0.14 | $121.61 | $121.40 | 55,584 |
| 11:06 AM | $121.57 | Down $ -0.08 | $121.67 | $121.40 | 46,062 |
| 11:05 AM | $121.65 | Down $ -0.25 | $121.96 | $121.51 | 64,450 |
| 11:04 AM | $121.91 | Down $ -0.27 | $122.15 | $121.84 | 57,231 |
| 11:03 AM | $122.17 | Up $0.00 | $122.31 | $122.13 | 37,184 |
| 11:02 AM | $122.17 | Down $ -0.16 | $122.43 | $122.12 | 33,164 |
| 11:01 AM | $122.34 | Up $0.02 | $122.40 | $122.25 | 33,916 |
| 11:00 AM | $122.32 | Up $0.03 | $122.42 | $122.17 | 22,497 |
| 10:59 AM | $122.29 | Down $ -0.26 | $122.48 | $122.15 | 24,651 |
| 10:58 AM | $122.55 | Up $0.04 | $122.60 | $122.44 | 94,048 |
| 10:57 AM | $122.51 | Down $ -0.20 | $122.72 | $122.49 | 28,126 |
| 10:56 AM | $122.71 | Up $0.04 | $122.76 | $122.65 | 17,674 |
| 10:55 AM | $122.67 | Up $0.02 | $122.83 | $122.43 | 62,475 |
| 10:54 AM | $122.65 | Down $ -0.33 | $122.97 | $122.65 | 29,019 |
| 10:53 AM | $122.98 | Up $0.20 | $123.00 | $122.72 | 23,451 |
| 10:52 AM | $122.78 | Down $ -0.16 | $122.95 | $122.73 | 24,209 |
| 10:51 AM | $122.94 | Down $ -0.24 | $123.16 | $122.93 | 22,107 |
| 10:50 AM | $123.18 | Up $0.07 | $123.26 | $123.08 | 13,560 |
| 10:49 AM | $123.11 | Up $0.04 | $123.11 | $123.00 | 18,933 |
| 10:48 AM | $123.07 | Up $0.06 | $123.24 | $123.00 | 25,648 |
| 10:47 AM | $123.01 | Up $0.08 | $123.07 | $122.88 | 37,810 |
| 10:46 AM | $122.93 | Down $ -0.18 | $123.13 | $122.78 | 24,890 |
| 10:45 AM | $123.11 | Up $0.05 | $123.12 | $122.77 | 77,390 |
| 10:44 AM | $123.06 | Up $0.02 | $123.24 | $122.99 | 15,078 |
| 10:43 AM | $123.04 | Down $ -0.18 | $123.20 | $122.91 | 19,800 |
| 10:42 AM | $123.22 | Up $0.06 | $123.25 | $123.14 | 15,506 |
| 10:41 AM | $123.16 | Up $0.07 | $123.35 | $123.08 | 27,554 |
| 10:40 AM | $123.09 | Up $0.23 | $123.17 | $122.79 | 33,883 |
| 10:39 AM | $122.86 | Up $0.11 | $123.02 | $122.76 | 19,350 |
| 10:38 AM | $122.76 | Down $ -0.18 | $122.94 | $122.53 | 67,691 |
| 10:37 AM | $122.94 | Down $ -0.16 | $123.13 | $122.90 | 17,252 |
| 10:36 AM | $123.09 | Up $0.12 | $123.15 | $122.93 | 39,759 |
| 10:35 AM | $122.97 | Down $ -0.33 | $123.29 | $122.90 | 54,875 |
| 10:34 AM | $123.30 | Down $ -0.09 | $123.44 | $123.23 | 29,034 |
| 10:33 AM | $123.39 | Down $ -0.21 | $123.67 | $123.33 | 26,697 |
| 10:32 AM | $123.60 | Up $0.05 | $123.74 | $123.50 | 30,996 |
| 10:31 AM | $123.55 | Up $0.07 | $123.55 | $123.35 | 14,199 |
| 10:30 AM | $123.48 | Down $ -0.01 | $123.67 | $123.44 | 51,283 |
| 10:29 AM | $123.49 | Up $0.07 | $123.66 | $123.40 | 35,180 |
| 10:28 AM | $123.42 | Down $ -0.28 | $123.75 | $123.37 | 44,953 |
| 10:27 AM | $123.70 | Down $ -0.40 | $124.11 | $123.64 | 50,792 |
| 10:26 AM | $124.10 | Down $ -0.13 | $124.20 | $124.02 | 18,294 |
| 10:25 AM | $124.23 | Down $ -0.21 | $124.48 | $124.23 | 28,572 |
| 10:24 AM | $124.45 | Down $ -0.19 | $124.70 | $124.37 | 19,110 |
| 10:23 AM | $124.64 | Up $0.14 | $124.74 | $124.22 | 27,169 |
| 10:22 AM | $124.50 | Down $ -0.05 | $124.69 | $124.29 | 29,599 |
| 10:21 AM | $124.55 | Down $ -0.19 | $124.74 | $124.51 | 27,880 |
| 10:20 AM | $124.74 | Down $ -0.15 | $124.93 | $124.58 | 18,012 |
| 10:19 AM | $124.89 | Down $ -0.08 | $125.03 | $124.82 | 36,997 |
| 10:18 AM | $124.97 | Up $0.22 | $124.98 | $124.66 | 15,716 |
| 10:17 AM | $124.75 | Up $0.39 | $124.86 | $124.32 | 186,796 |
| 10:16 AM | $124.36 | Down $ -0.28 | $124.72 | $124.30 | 28,691 |
| 10:15 AM | $124.64 | Up $0.43 | $124.66 | $124.22 | 38,524 |
| 10:14 AM | $124.21 | Up $0.05 | $124.33 | $124.07 | 22,877 |
| 10:13 AM | $124.16 | Up $0.04 | $124.35 | $124.12 | 22,911 |
| 10:12 AM | $124.12 | Down $ -0.12 | $124.38 | $124.11 | 27,174 |
| 10:11 AM | $124.24 | Up $0.03 | $124.30 | $124.04 | 32,213 |
| 10:10 AM | $124.21 | Down $ -0.54 | $125.03 | $124.10 | 62,529 |
| 10:09 AM | $124.75 | Up $0.13 | $124.91 | $124.14 | 33,097 |
| 10:08 AM | $124.62 | Down $ -0.56 | $125.12 | $124.51 | 89,177 |
| 10:07 AM | $125.19 | Down $ -0.36 | $125.64 | $125.10 | 26,470 |
| 10:06 AM | $125.55 | Down $ -0.02 | $125.68 | $125.46 | 25,602 |
| 10:05 AM | $125.57 | Up $0.18 | $125.69 | $125.27 | 65,751 |
| 10:04 AM | $125.39 | Up $0.10 | $125.52 | $125.17 | 22,210 |
| 10:03 AM | $125.29 | Up $0.08 | $125.35 | $125.12 | 27,537 |
| 10:02 AM | $125.22 | Down $ -0.33 | $125.52 | $125.04 | 53,796 |
| 10:01 AM | $125.54 | Up $0.14 | $125.59 | $125.33 | 68,175 |
| 10:00 AM | $125.41 | Up $0.22 | $125.51 | $125.16 | 77,213 |
| 09:59 AM | $125.18 | Up $0.93 | $125.70 | $124.95 | 43,533 |
| 09:57 AM | $124.25 | Down $ -0.09 | $124.39 | $124.19 | 7,632 |
| 09:57 AM | $124.25 | Up $0.00 | $124.39 | $124.19 | 0 |
| 09:56 AM | $124.34 | Up $0.22 | $124.34 | $124.02 | 34,515 |
| 09:55 AM | $124.13 | Down $ -0.55 | $124.50 | $124.00 | 40,098 |
| 09:54 AM | $124.67 | Up $0.14 | $125.00 | $124.10 | 66,016 |
| 09:53 AM | $124.53 | Down $ -0.33 | $124.87 | $124.01 | 46,002 |
| 09:52 AM | $124.86 | Down $0.00 | $125.01 | $124.65 | 44,479 |
| 09:51 AM | $124.86 | Up $1.06 | $124.87 | $123.72 | 46,648 |
| 09:50 AM | $123.80 | Up $0.20 | $123.99 | $123.36 | 98,668 |
| 09:49 AM | $123.60 | Down $0.00 | $123.84 | $123.55 | 37,431 |
| 09:48 AM | $123.60 | Up $0.09 | $123.80 | $123.38 | 33,704 |
| 09:47 AM | $123.51 | Down $ -0.02 | $123.79 | $123.12 | 123,795 |
| 09:46 AM | $123.54 | Down $ -0.81 | $124.39 | $123.41 | 39,089 |
| 09:45 AM | $124.34 | Down $ -0.44 | $125.05 | $124.20 | 76,942 |
| 09:44 AM | $124.79 | Up $0.41 | $124.87 | $124.26 | 40,886 |
| 09:43 AM | $124.38 | Up $0.39 | $124.51 | $123.41 | 115,950 |
| 09:42 AM | $123.99 | Down $ -0.64 | $124.67 | $123.90 | 50,444 |
| 09:41 AM | $124.63 | Up $0.10 | $125.00 | $124.27 | 50,562 |
| 09:40 AM | $124.54 | Up $0.45 | $124.63 | $123.96 | 37,341 |
| 09:39 AM | $124.09 | Down $ -0.01 | $124.25 | $123.79 | 57,407 |
| 09:38 AM | $124.09 | Down $ -0.68 | $124.89 | $123.89 | 39,011 |
| 09:37 AM | $124.77 | Down $ -0.45 | $125.13 | $124.60 | 36,327 |
| 09:36 AM | $125.22 | Up $0.93 | $125.62 | $124.49 | 42,918 |
| 09:35 AM | $124.29 | Down $ -0.02 | $124.64 | $123.58 | 59,728 |
| 09:34 AM | $124.31 | Down $ -0.49 | $125.01 | $123.89 | 35,427 |
| 09:33 AM | $124.80 | Down $ -0.28 | $125.30 | $124.52 | 48,970 |
| 09:32 AM | $125.08 | Up $0.41 | $125.84 | $124.58 | 38,860 |
| 09:31 AM | $124.67 | Up $0.48 | $125.11 | $123.38 | 108,794 |
| 09:30 AM | $124.19 | Down $ -3.79 | $125.37 | $123.13 | 554,156 |
| Previous close | $127.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/06/2026 | $124.83 | $121.78 | $124.89 | $118.15 | 10,602,230 |
| 18/06/2026 | $127.98 | $128.65 | $131.80 | $125.60 | 21,640,476 |
| 17/06/2026 | $156.01 | $163.72 | $163.76 | $155.91 | 4,237,559 |
| 16/06/2026 | $165.52 | $168.33 | $168.50 | $165.52 | 2,050,960 |
| 15/06/2026 | $165.36 | $170.33 | $170.54 | $165.05 | 2,397,247 |
| 12/06/2026 | $170.28 | $170.58 | $171.60 | $169.79 | 1,945,822 |
| 11/06/2026 | $167.52 | $166.41 | $170.75 | $165.95 | 2,001,192 |
| 10/06/2026 | $170.50 | $171.93 | $172.27 | $169.68 | 1,388,770 |
| 09/06/2026 | $173.47 | $171.04 | $173.63 | $170.33 | 2,041,018 |
| 08/06/2026 | $174.43 | $176.83 | $176.97 | $174.37 | 1,684,576 |
| 05/06/2026 | $178.25 | $177.13 | $179.02 | $176.33 | 1,872,313 |
| 04/06/2026 | $178.83 | $179.82 | $180.43 | $177.59 | 1,301,917 |
| 03/06/2026 | $177.44 | $178.31 | $179.95 | $177.41 | 1,180,463 |
| 02/06/2026 | $186.17 | $184.89 | $186.54 | $184.03 | 1,407,180 |
| 01/06/2026 | $196.54 | $197.77 | $197.86 | $195.67 | 1,575,251 |
| 29/05/2026 | $187.09 | $183.30 | $188.24 | $183.10 | 2,066,560 |
| 28/05/2026 | $178.40 | $178.85 | $179.00 | $177.54 | 1,585,271 |
| 27/05/2026 | $176.36 | $177.69 | $178.90 | $176.31 | 2,625,907 |
| 26/05/2026 | $177.00 | $178.20 | $178.65 | $177.00 | 1,749,240 |
| 22/05/2026 | $179.33 | $178.03 | $180.16 | $177.91 | 955,830 |
| 21/05/2026 | $177.85 | $176.68 | $178.47 | $175.96 | 814,661 |
| 20/05/2026 | $179.22 | $178.73 | $180.51 | $177.96 | 1,051,839 |
| 19/05/2026 | $176.75 | $179.50 | $181.18 | $176.17 | 1,993,939 |
| 18/05/2026 | $177.52 | $175.42 | $177.54 | $174.08 | 1,679,366 |
| 15/05/2026 | $168.82 | $167.53 | $169.00 | $166.53 | 1,832,444 |
| 14/05/2026 | $163.99 | $165.56 | $166.05 | $162.76 | 4,198,117 |
| 13/05/2026 | $159.64 | $157.56 | $160.11 | $155.82 | 5,842,170 |
| 12/05/2026 | $169.77 | $173.09 | $173.23 | $169.76 | 2,613,919 |
| 11/05/2026 | $172.35 | $176.08 | $176.17 | $172.22 | 2,186,008 |
| 08/05/2026 | $180.42 | $178.85 | $181.14 | $178.19 | 2,721,904 |
Graphs are not available, please refer to the detailed table