Find a quote
Accenture PLC
228.07 Down -1.61 (-0.71 %)
Delayed : 2026/10/16 19:56:57
- Previous close $229.68
- Opening $228.62
- Today High $231.36
- Today Low $223.96
- Price Bid $228.00
- Price Ask $228.00
- 52 Weeks High $291.09
- 52 Weeks Low $118.15
- Size Bid 100
- Size Ask 400
- Volume 7,487,093
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $229.68 | Down $ -0.04 | $229.85 | $229.60 | 1,305,715 |
| 03:59 PM | $229.72 | Up $0.05 | $229.73 | $229.47 | 129,104 |
| 03:58 PM | $229.67 | Down $ -0.06 | $229.85 | $229.64 | 88,860 |
| 03:57 PM | $229.73 | Up $0.20 | $229.76 | $229.44 | 66,710 |
| 03:56 PM | $229.53 | Up $0.22 | $229.61 | $229.33 | 80,029 |
| 03:55 PM | $229.31 | Up $0.62 | $229.34 | $228.73 | 45,104 |
| 03:54 PM | $228.69 | Up $0.07 | $228.79 | $228.55 | 19,308 |
| 03:53 PM | $228.62 | Down $ -0.20 | $228.86 | $228.62 | 39,062 |
| 03:52 PM | $228.82 | Down $ -0.08 | $229.00 | $228.77 | 25,745 |
| 03:51 PM | $228.90 | Up $0.03 | $228.90 | $228.73 | 29,642 |
| 03:50 PM | $228.87 | Up $0.35 | $229.00 | $228.24 | 61,914 |
| 03:49 PM | $228.52 | Up $0.03 | $228.58 | $228.42 | 7,230 |
| 03:48 PM | $228.49 | Down $ -0.09 | $228.79 | $228.36 | 24,068 |
| 03:47 PM | $228.58 | Up $0.44 | $228.65 | $228.13 | 69,110 |
| 03:46 PM | $228.14 | Down $ -0.19 | $228.36 | $228.08 | 17,174 |
| 03:45 PM | $228.33 | Up $0.10 | $228.40 | $228.17 | 13,196 |
| 03:44 PM | $228.23 | Up $0.13 | $228.40 | $228.10 | 9,220 |
| 03:43 PM | $228.10 | Up $0.40 | $228.25 | $227.77 | 75,635 |
| 03:42 PM | $227.70 | Down $ -0.01 | $227.85 | $227.57 | 47,801 |
| 03:41 PM | $227.71 | Up $0.14 | $227.71 | $227.51 | 24,492 |
| 03:40 PM | $227.57 | Up $0.01 | $227.70 | $227.49 | 18,518 |
| 03:39 PM | $227.56 | Up $0.18 | $227.59 | $227.45 | 4,147 |
| 03:38 PM | $227.38 | Up $0.04 | $227.53 | $227.12 | 17,874 |
| 03:37 PM | $227.34 | Up $0.08 | $227.61 | $227.08 | 16,561 |
| 03:36 PM | $227.26 | Up $0.21 | $227.28 | $227.01 | 9,259 |
| 03:35 PM | $227.05 | Down $ -0.03 | $227.25 | $227.05 | 4,667 |
| 03:34 PM | $227.08 | Down $ -0.01 | $227.15 | $227.00 | 6,710 |
| 03:33 PM | $227.09 | Down $ -0.20 | $227.27 | $227.01 | 6,530 |
| 03:32 PM | $227.29 | Up $0.16 | $227.29 | $227.02 | 5,529 |
| 03:31 PM | $227.13 | Up $0.16 | $227.13 | $226.94 | 4,402 |
| 03:30 PM | $226.97 | Up $0.22 | $227.16 | $226.79 | 20,235 |
| 03:29 PM | $226.75 | Up $0.03 | $226.83 | $226.69 | 7,244 |
| 03:28 PM | $226.72 | Up $0.25 | $226.81 | $226.47 | 6,168 |
| 03:27 PM | $226.47 | Down $ -0.17 | $226.62 | $226.47 | 5,051 |
| 03:26 PM | $226.64 | Down $ -0.09 | $227.05 | $226.61 | 52,264 |
| 03:25 PM | $226.73 | Down $ -0.06 | $226.82 | $226.67 | 6,765 |
| 03:24 PM | $226.79 | Up $0.13 | $226.84 | $226.61 | 4,497 |
| 03:23 PM | $226.66 | Up $0.35 | $226.67 | $226.30 | 19,906 |
| 03:22 PM | $226.31 | Up $0.03 | $226.35 | $226.23 | 2,880 |
| 03:21 PM | $226.28 | Down $ -0.12 | $226.42 | $226.26 | 1,313 |
| 03:20 PM | $226.40 | Up $0.23 | $226.40 | $226.17 | 4,103 |
| 03:19 PM | $226.17 | Down $ -0.10 | $226.45 | $226.16 | 19,600 |
| 03:18 PM | $226.27 | Down $ -0.17 | $226.46 | $226.20 | 2,529 |
| 03:17 PM | $226.44 | Down $ -0.24 | $226.92 | $226.44 | 13,846 |
| 03:16 PM | $226.68 | Up $0.15 | $226.74 | $226.52 | 8,895 |
| 03:15 PM | $226.52 | Up $0.01 | $226.60 | $226.32 | 4,156 |
| 03:14 PM | $226.52 | Up $0.30 | $226.52 | $226.18 | 21,412 |
| 03:13 PM | $226.21 | Down $ -0.04 | $226.45 | $226.11 | 5,345 |
| 03:12 PM | $226.25 | Down $ -0.08 | $226.38 | $226.16 | 4,964 |
| 03:11 PM | $226.33 | Up $0.60 | $226.45 | $225.67 | 27,837 |
| 03:10 PM | $225.73 | Down $ -0.01 | $226.02 | $225.73 | 8,153 |
| 03:09 PM | $225.74 | Down $ -0.10 | $225.79 | $225.74 | 1,116 |
| 03:08 PM | $225.84 | Up $0.32 | $225.86 | $225.49 | 5,013 |
| 03:07 PM | $225.51 | Up $0.01 | $225.51 | $225.50 | 200 |
| 03:06 PM | $225.50 | Down $ -0.13 | $225.68 | $225.39 | 1,781 |
| 03:05 PM | $225.64 | Down $ -0.23 | $225.88 | $225.59 | 10,691 |
| 03:04 PM | $225.86 | Up $0.01 | $226.02 | $225.79 | 5,039 |
| 03:03 PM | $225.85 | Down $ -0.19 | $226.12 | $225.85 | 5,112 |
| 03:02 PM | $226.04 | Down $ -0.03 | $226.18 | $226.04 | 2,092 |
| 03:01 PM | $226.07 | Down $ -0.01 | $226.17 | $226.04 | 932 |
| 03:00 PM | $226.08 | Up $0.07 | $226.25 | $225.99 | 8,232 |
| 02:59 PM | $226.02 | Up $0.13 | $226.03 | $225.89 | 3,028 |
| 02:58 PM | $225.89 | Up $0.01 | $226.08 | $225.81 | 5,746 |
| 02:57 PM | $225.88 | Up $0.03 | $225.96 | $225.68 | 5,571 |
| 02:56 PM | $225.85 | Up $0.16 | $225.93 | $225.56 | 17,396 |
| 02:55 PM | $225.69 | Down $ -0.51 | $226.20 | $225.69 | 4,701 |
| 02:54 PM | $226.20 | Up $0.07 | $226.26 | $226.09 | 4,360 |
| 02:53 PM | $226.13 | Down $ -0.18 | $226.36 | $226.01 | 3,259 |
| 02:52 PM | $226.31 | Down $ -0.36 | $226.74 | $226.31 | 29,815 |
| 02:51 PM | $226.67 | Down $ -0.12 | $226.85 | $226.67 | 5,068 |
| 02:50 PM | $226.79 | Up $0.11 | $226.80 | $226.67 | 5,060 |
| 02:49 PM | $226.68 | Down $ -0.06 | $226.80 | $226.68 | 6,464 |
| 02:48 PM | $226.74 | Up $0.21 | $226.76 | $226.50 | 4,792 |
| 02:47 PM | $226.53 | Up $0.12 | $226.59 | $226.42 | 5,591 |
| 02:46 PM | $226.41 | Up $0.09 | $226.55 | $226.38 | 3,493 |
| 02:45 PM | $226.32 | Down $ -0.30 | $226.61 | $226.32 | 11,233 |
| 02:44 PM | $226.62 | Up $0.32 | $226.62 | $226.30 | 3,810 |
| 02:43 PM | $226.30 | Up $0.10 | $226.39 | $226.10 | 9,533 |
| 02:42 PM | $226.20 | Up $0.01 | $226.23 | $226.12 | 4,817 |
| 02:41 PM | $226.19 | Up $0.02 | $226.21 | $226.07 | 2,157 |
| 02:40 PM | $226.17 | Up $0.24 | $226.24 | $225.99 | 4,522 |
| 02:39 PM | $225.93 | Up $0.03 | $225.95 | $225.90 | 1,742 |
| 02:38 PM | $225.90 | Up $0.14 | $225.91 | $225.80 | 2,100 |
| 02:37 PM | $225.76 | Up $0.14 | $225.79 | $225.64 | 1,230 |
| 02:36 PM | $225.61 | Down $ -0.04 | $225.62 | $225.56 | 880 |
| 02:35 PM | $225.66 | Down $ -0.28 | $225.96 | $225.66 | 6,874 |
| 02:34 PM | $225.94 | Down $ -0.14 | $226.22 | $225.94 | 23,898 |
| 02:33 PM | $226.08 | Up $0.10 | $226.08 | $225.89 | 2,675 |
| 02:32 PM | $225.98 | Up $0.19 | $225.98 | $225.81 | 1,600 |
| 02:31 PM | $225.79 | Down $ -0.05 | $225.86 | $225.78 | 3,510 |
| 02:30 PM | $225.84 | Down $ -0.05 | $225.84 | $225.69 | 2,639 |
| 02:29 PM | $225.89 | Up $0.17 | $225.95 | $225.77 | 7,290 |
| 02:28 PM | $225.72 | Down $ -0.04 | $225.84 | $225.72 | 2,512 |
| 02:27 PM | $225.77 | Down $ -0.06 | $225.82 | $225.77 | 3,903 |
| 02:26 PM | $225.83 | Down $ -0.20 | $226.15 | $225.82 | 2,852 |
| 02:25 PM | $226.02 | Down $ -0.01 | $226.13 | $226.02 | 2,133 |
| 02:24 PM | $226.03 | Down $ -0.26 | $226.27 | $226.03 | 3,148 |
| 02:23 PM | $226.29 | Up $0.14 | $226.30 | $226.14 | 3,198 |
| 02:22 PM | $226.15 | Down $ -0.23 | $226.45 | $226.15 | 3,362 |
| 02:21 PM | $226.39 | Up $0.06 | $226.42 | $226.28 | 3,378 |
| 02:20 PM | $226.32 | Up $0.32 | $226.41 | $225.91 | 7,903 |
| 02:19 PM | $226.00 | Down $ -0.03 | $226.01 | $226.00 | 1,200 |
| 02:18 PM | $226.02 | Up $0.12 | $226.03 | $225.90 | 3,450 |
| 02:17 PM | $225.90 | Down $ -0.08 | $225.95 | $225.82 | 1,582 |
| 02:16 PM | $225.98 | Down $ -0.20 | $226.20 | $225.94 | 10,686 |
| 02:15 PM | $226.18 | Up $0.16 | $226.21 | $226.08 | 6,765 |
| 02:14 PM | $226.02 | Down $ -0.02 | $226.12 | $226.00 | 3,604 |
| 02:13 PM | $226.04 | Up $0.07 | $226.06 | $225.89 | 2,224 |
| 02:12 PM | $225.97 | Up $0.00 | $226.11 | $225.97 | 2,025 |
| 02:11 PM | $225.97 | Up $0.11 | $225.97 | $225.85 | 4,492 |
| 02:10 PM | $225.86 | Down $ -0.19 | $226.06 | $225.84 | 5,184 |
| 02:09 PM | $226.04 | Up $0.06 | $226.07 | $225.92 | 5,358 |
| 02:08 PM | $225.98 | Up $0.11 | $225.98 | $225.76 | 4,595 |
| 02:07 PM | $225.87 | Up $0.02 | $225.92 | $225.82 | 2,751 |
| 02:06 PM | $225.85 | Up $0.06 | $226.02 | $225.78 | 2,508 |
| 02:05 PM | $225.79 | Up $0.04 | $225.87 | $225.75 | 7,365 |
| 02:04 PM | $225.74 | Down $ -0.20 | $225.95 | $225.71 | 6,226 |
| 02:03 PM | $225.95 | Up $0.14 | $226.06 | $225.85 | 3,210 |
| 02:02 PM | $225.80 | Up $0.10 | $225.89 | $225.73 | 1,685 |
| 02:01 PM | $225.70 | Up $0.08 | $225.70 | $225.45 | 13,076 |
| 02:00 PM | $225.62 | Down $ -0.09 | $225.82 | $225.61 | 6,569 |
| 01:59 PM | $225.72 | Up $0.08 | $225.78 | $225.62 | 3,342 |
| 01:58 PM | $225.64 | Up $0.04 | $225.64 | $225.52 | 4,157 |
| 01:57 PM | $225.60 | Up $0.00 | $225.65 | $225.58 | 1,432 |
| 01:56 PM | $225.60 | Down $ -0.03 | $225.63 | $225.53 | 3,573 |
| 01:55 PM | $225.63 | Up $0.18 | $225.68 | $225.42 | 4,188 |
| 01:54 PM | $225.45 | Up $0.22 | $225.50 | $225.23 | 5,486 |
| 01:53 PM | $225.24 | Down $ -0.08 | $225.32 | $225.21 | 13,825 |
| 01:52 PM | $225.32 | Down $ -0.09 | $225.46 | $225.32 | 1,900 |
| 01:51 PM | $225.42 | Up $0.25 | $225.42 | $225.16 | 3,394 |
| 01:50 PM | $225.17 | Down $ -0.09 | $225.26 | $225.15 | 2,897 |
| 01:49 PM | $225.26 | Down $ -0.06 | $225.47 | $225.26 | 6,650 |
| 01:48 PM | $225.32 | Up $0.07 | $225.43 | $225.29 | 4,364 |
| 01:47 PM | $225.25 | Up $0.03 | $225.36 | $225.22 | 3,393 |
| 01:46 PM | $225.22 | Down $ -0.11 | $225.32 | $225.17 | 4,290 |
| 01:45 PM | $225.33 | Up $0.14 | $225.38 | $225.18 | 4,591 |
| 01:44 PM | $225.19 | Down $ -0.05 | $225.23 | $225.19 | 800 |
| 01:43 PM | $225.24 | Down $ -0.22 | $225.35 | $225.15 | 4,931 |
| 01:42 PM | $225.46 | Up $0.03 | $225.53 | $225.37 | 8,353 |
| 01:41 PM | $225.43 | Up $0.13 | $225.46 | $225.27 | 1,975 |
| 01:40 PM | $225.30 | Down $ -0.15 | $225.30 | $225.19 | 3,233 |
| 01:39 PM | $225.45 | Up $0.27 | $225.45 | $225.18 | 6,865 |
| 01:38 PM | $225.18 | Down $0.00 | $225.19 | $224.88 | 27,534 |
| 01:37 PM | $225.18 | Down $ -0.11 | $225.27 | $225.00 | 5,140 |
| 01:36 PM | $225.29 | Up $0.21 | $225.29 | $225.12 | 2,152 |
| 01:35 PM | $225.08 | Down $ -0.10 | $225.17 | $225.05 | 3,596 |
| 01:34 PM | $225.18 | Down $ -0.02 | $225.34 | $225.18 | 2,615 |
| 01:33 PM | $225.20 | Down $ -0.08 | $225.33 | $225.13 | 4,609 |
| 01:32 PM | $225.28 | Up $0.33 | $225.34 | $224.98 | 3,911 |
| 01:31 PM | $224.95 | Down $ -0.02 | $225.19 | $224.93 | 7,318 |
| 01:30 PM | $224.97 | Up $0.12 | $225.02 | $224.86 | 8,560 |
| 01:29 PM | $224.85 | Up $0.03 | $224.88 | $224.79 | 922 |
| 01:28 PM | $224.82 | Up $0.07 | $224.90 | $224.77 | 1,843 |
| 01:27 PM | $224.75 | Up $0.06 | $224.75 | $224.54 | 3,084 |
| 01:26 PM | $224.68 | Down $ -0.12 | $224.75 | $224.67 | 1,620 |
| 01:25 PM | $224.80 | Down $ -0.12 | $224.93 | $224.73 | 4,012 |
| 01:24 PM | $224.92 | Up $0.21 | $224.92 | $224.72 | 1,573 |
| 01:23 PM | $224.71 | Up $0.02 | $224.75 | $224.61 | 4,502 |
| 01:22 PM | $224.69 | Down $ -0.11 | $224.82 | $224.61 | 3,960 |
| 01:21 PM | $224.80 | Up $0.17 | $224.85 | $224.61 | 3,344 |
| 01:20 PM | $224.63 | Down $ -0.12 | $224.80 | $224.59 | 3,712 |
| 01:19 PM | $224.75 | Up $0.19 | $224.75 | $224.44 | 11,042 |
| 01:18 PM | $224.56 | Down $ -0.09 | $224.83 | $224.56 | 3,058 |
| 01:17 PM | $224.65 | Up $0.14 | $224.65 | $224.50 | 4,168 |
| 01:16 PM | $224.51 | Up $0.04 | $224.77 | $224.46 | 6,996 |
| 01:15 PM | $224.47 | Down $ -0.04 | $224.60 | $224.40 | 3,794 |
| 01:14 PM | $224.51 | Up $0.06 | $224.53 | $224.45 | 2,025 |
| 01:13 PM | $224.44 | Down $ -0.06 | $224.56 | $224.44 | 1,340 |
| 01:12 PM | $224.50 | Up $0.10 | $224.50 | $224.18 | 6,075 |
| 01:11 PM | $224.40 | Down $ -0.02 | $224.48 | $224.32 | 869 |
| 01:10 PM | $224.42 | Down $ -0.15 | $224.60 | $224.29 | 6,458 |
| 01:09 PM | $224.57 | Up $0.15 | $224.66 | $223.96 | 29,018 |
| 01:08 PM | $224.42 | Up $0.19 | $224.50 | $224.21 | 2,957 |
| 01:07 PM | $224.23 | Down $ -0.05 | $224.30 | $224.21 | 1,340 |
| 01:06 PM | $224.28 | Down $0.00 | $224.44 | $224.20 | 1,918 |
| 01:05 PM | $224.28 | Down $ -0.03 | $224.46 | $224.01 | 1,235 |
| 01:04 PM | $224.31 | Down $ -0.14 | $224.43 | $224.25 | 8,178 |
| 01:03 PM | $224.45 | Down $ -0.30 | $224.99 | $224.42 | 4,324 |
| 01:02 PM | $224.75 | Down $ -0.22 | $224.95 | $224.73 | 4,192 |
| 01:01 PM | $224.97 | Down $ -0.34 | $225.23 | $224.90 | 2,895 |
| 01:00 PM | $225.32 | Down $ -0.16 | $225.68 | $225.23 | 20,728 |
| 12:59 PM | $225.48 | Down $ -0.31 | $225.82 | $225.48 | 5,082 |
| 12:58 PM | $225.79 | Up $0.08 | $225.83 | $225.67 | 7,134 |
| 12:57 PM | $225.71 | Down $ -0.26 | $225.97 | $225.71 | 2,471 |
| 12:56 PM | $225.97 | Up $0.03 | $225.99 | $225.91 | 2,626 |
| 12:55 PM | $225.94 | Up $0.13 | $226.01 | $225.76 | 4,498 |
| 12:54 PM | $225.82 | Up $0.26 | $225.82 | $225.61 | 2,593 |
| 12:53 PM | $225.55 | Down $ -0.19 | $225.74 | $225.51 | 8,000 |
| 12:52 PM | $225.74 | Down $ -0.25 | $226.04 | $225.74 | 13,158 |
| 12:51 PM | $225.99 | Up $0.11 | $225.99 | $225.68 | 10,294 |
| 12:50 PM | $225.88 | Down $ -0.14 | $226.09 | $225.77 | 18,853 |
| 12:49 PM | $226.02 | Down $ -0.35 | $226.36 | $225.92 | 4,200 |
| 12:48 PM | $226.37 | Down $ -0.12 | $226.73 | $226.37 | 7,090 |
| 12:47 PM | $226.49 | Down $ -0.07 | $226.55 | $226.41 | 3,220 |
| 12:46 PM | $226.56 | Down $ -0.06 | $226.73 | $226.56 | 1,625 |
| 12:45 PM | $226.62 | Down $ -0.13 | $226.82 | $226.34 | 7,663 |
| 12:44 PM | $226.76 | Up $0.22 | $226.78 | $226.50 | 5,069 |
| 12:43 PM | $226.54 | Up $0.07 | $226.58 | $226.50 | 1,118 |
| 12:42 PM | $226.47 | Up $0.17 | $226.61 | $226.46 | 1,300 |
| 12:41 PM | $226.30 | Up $0.03 | $226.56 | $226.28 | 907 |
| 12:40 PM | $226.27 | Down $ -0.11 | $226.27 | $226.21 | 1,081 |
| 12:39 PM | $226.38 | Down $ -0.16 | $226.72 | $226.38 | 6,304 |
| 12:38 PM | $226.54 | Down $ -0.71 | $227.19 | $226.28 | 32,311 |
| 12:37 PM | $227.24 | Up $0.25 | $227.25 | $227.00 | 20,146 |
| 12:36 PM | $226.99 | Down $ -0.07 | $227.08 | $226.97 | 584 |
| 12:35 PM | $227.06 | Up $0.20 | $227.08 | $226.94 | 4,287 |
| 12:34 PM | $226.86 | Down $ -0.32 | $227.15 | $226.86 | 9,371 |
| 12:33 PM | $227.18 | Up $0.05 | $227.26 | $227.03 | 17,947 |
| 12:32 PM | $227.13 | Down $ -0.27 | $227.40 | $227.12 | 6,199 |
| 12:31 PM | $227.40 | Down $ -0.15 | $227.54 | $227.30 | 14,964 |
| 12:30 PM | $227.55 | Up $0.08 | $227.55 | $227.45 | 3,199 |
| 12:29 PM | $227.47 | Down $ -0.05 | $227.56 | $227.37 | 8,707 |
| 12:28 PM | $227.52 | Down $ -0.15 | $227.72 | $227.44 | 6,288 |
| 12:27 PM | $227.67 | Up $0.10 | $227.80 | $227.46 | 5,701 |
| 12:26 PM | $227.56 | Up $0.01 | $227.60 | $227.40 | 6,583 |
| 12:25 PM | $227.55 | Up $0.04 | $227.73 | $227.44 | 2,441 |
| 12:24 PM | $227.51 | Up $0.09 | $227.57 | $227.35 | 7,994 |
| 12:23 PM | $227.42 | Up $0.04 | $227.44 | $227.28 | 2,063 |
| 12:22 PM | $227.37 | Up $0.15 | $227.39 | $227.37 | 200 |
| 12:21 PM | $227.22 | Down $ -0.08 | $227.49 | $227.18 | 4,212 |
| 12:20 PM | $227.30 | Up $0.08 | $227.35 | $227.13 | 3,407 |
| 12:19 PM | $227.22 | Down $ -0.03 | $227.33 | $227.08 | 3,708 |
| 12:18 PM | $227.25 | Down $ -0.06 | $227.31 | $227.17 | 1,370 |
| 12:17 PM | $227.31 | Up $0.15 | $227.32 | $227.22 | 700 |
| 12:16 PM | $227.16 | Up $0.16 | $227.17 | $227.00 | 12,519 |
| 12:15 PM | $227.00 | Down $ -0.15 | $227.61 | $227.00 | 7,852 |
| 12:14 PM | $227.15 | Up $0.05 | $227.28 | $227.15 | 1,150 |
| 12:13 PM | $227.10 | Up $0.15 | $227.10 | $226.90 | 1,512 |
| 12:12 PM | $226.95 | Up $0.22 | $226.96 | $226.73 | 1,595 |
| 12:11 PM | $226.73 | Up $0.11 | $226.89 | $226.47 | 7,160 |
| 12:10 PM | $226.61 | Down $ -0.13 | $226.73 | $226.61 | 1,564 |
| 12:09 PM | $226.74 | Down $ -0.02 | $226.76 | $226.74 | 745 |
| 12:08 PM | $226.76 | Up $0.26 | $226.89 | $226.60 | 700 |
| 12:07 PM | $226.50 | Down $ -0.03 | $226.63 | $226.38 | 3,714 |
| 12:06 PM | $226.52 | Down $ -0.24 | $226.78 | $226.52 | 3,502 |
| 12:05 PM | $226.76 | Up $0.27 | $226.84 | $226.63 | 2,211 |
| 12:04 PM | $226.49 | Up $0.09 | $226.58 | $226.32 | 900 |
| 12:03 PM | $226.40 | Up $0.27 | $226.40 | $226.15 | 2,827 |
| 12:02 PM | $226.13 | Down $ -0.18 | $226.35 | $225.90 | 17,499 |
| 12:01 PM | $226.31 | Up $0.13 | $226.31 | $226.15 | 1,361 |
| 12:00 PM | $226.18 | Down $ -0.29 | $226.46 | $226.05 | 3,337 |
| 11:59 AM | $226.47 | Up $0.10 | $226.54 | $226.37 | 2,987 |
| 11:58 AM | $226.37 | Down $ -0.38 | $226.83 | $226.37 | 12,459 |
| 11:57 AM | $226.75 | Up $0.15 | $226.88 | $226.59 | 8,819 |
| 11:56 AM | $226.60 | Down $ -0.47 | $227.05 | $226.59 | 1,680 |
| 11:55 AM | $227.07 | Down $ -0.22 | $227.37 | $227.07 | 7,684 |
| 11:54 AM | $227.29 | Down $ -0.04 | $227.47 | $227.29 | 3,168 |
| 11:53 AM | $227.33 | Down $ -0.07 | $227.45 | $227.22 | 3,050 |
| 11:52 AM | $227.41 | Down $ -0.02 | $227.52 | $227.41 | 3,323 |
| 11:51 AM | $227.43 | Down $ -0.21 | $227.64 | $227.42 | 6,096 |
| 11:50 AM | $227.64 | Down $ -0.10 | $227.73 | $227.59 | 9,609 |
| 11:49 AM | $227.74 | Down $ -0.01 | $227.75 | $227.74 | 1,380 |
| 11:48 AM | $227.76 | Down $ -0.06 | $227.82 | $227.60 | 7,619 |
| 11:47 AM | $227.82 | Up $0.19 | $227.82 | $227.61 | 1,434 |
| 11:46 AM | $227.63 | Up $0.01 | $227.66 | $227.53 | 3,400 |
| 11:45 AM | $227.62 | Up $0.14 | $227.74 | $227.34 | 26,513 |
| 11:44 AM | $227.48 | Up $0.06 | $227.49 | $227.39 | 1,967 |
| 11:43 AM | $227.42 | Down $ -0.30 | $227.71 | $227.31 | 5,040 |
| 11:42 AM | $227.72 | Down $ -0.06 | $227.83 | $227.63 | 11,562 |
| 11:41 AM | $227.78 | Up $0.05 | $227.86 | $227.73 | 6,569 |
| 11:40 AM | $227.73 | Down $ -0.01 | $227.81 | $227.66 | 2,300 |
| 11:39 AM | $227.74 | Down $ -0.36 | $228.00 | $227.66 | 11,109 |
| 11:38 AM | $228.10 | Up $0.34 | $228.10 | $227.82 | 3,230 |
| 11:37 AM | $227.77 | Up $0.01 | $227.77 | $227.77 | 320 |
| 11:36 AM | $227.76 | Down $ -0.21 | $228.13 | $227.76 | 9,683 |
| 11:35 AM | $227.97 | Up $0.27 | $228.05 | $227.66 | 17,696 |
| 11:34 AM | $227.70 | Down $ -0.14 | $227.78 | $227.70 | 5,454 |
| 11:33 AM | $227.84 | Up $0.09 | $227.91 | $227.75 | 3,277 |
| 11:32 AM | $227.75 | Up $0.02 | $227.83 | $227.64 | 16,145 |
| 11:31 AM | $227.73 | Up $0.51 | $227.73 | $227.10 | 56,404 |
| 11:30 AM | $227.22 | Up $0.04 | $227.22 | $227.15 | 1,100 |
| 11:29 AM | $227.18 | Down $ -0.03 | $227.37 | $227.17 | 1,264 |
| 11:28 AM | $227.21 | Up $0.05 | $227.26 | $227.06 | 3,776 |
| 11:27 AM | $227.16 | Down $ -0.07 | $227.28 | $227.11 | 7,197 |
| 11:26 AM | $227.23 | Up $0.19 | $227.30 | $227.03 | 4,266 |
| 11:25 AM | $227.04 | Down $ -0.19 | $227.30 | $227.04 | 5,595 |
| 11:24 AM | $227.23 | Up $0.08 | $227.23 | $226.79 | 19,075 |
| 11:23 AM | $227.15 | Up $0.30 | $227.20 | $226.96 | 3,046 |
| 11:22 AM | $226.85 | Down $ -0.35 | $227.17 | $226.85 | 4,171 |
| 11:21 AM | $227.20 | Up $0.00 | $227.24 | $227.08 | 800 |
| 11:20 AM | $227.20 | Down $ -0.06 | $227.40 | $227.02 | 5,312 |
| 11:19 AM | $227.26 | Down $ -0.15 | $227.41 | $227.01 | 6,893 |
| 11:18 AM | $227.41 | Up $0.22 | $227.45 | $227.20 | 5,758 |
| 11:17 AM | $227.18 | Up $0.12 | $227.34 | $227.15 | 12,997 |
| 11:16 AM | $227.06 | Down $ -0.22 | $227.27 | $226.94 | 18,837 |
| 11:15 AM | $227.28 | Down $ -0.13 | $227.45 | $227.21 | 6,633 |
| 11:14 AM | $227.41 | Up $0.06 | $227.49 | $227.09 | 3,839 |
| 11:13 AM | $227.35 | Up $0.59 | $227.44 | $226.68 | 6,851 |
| 11:12 AM | $226.76 | Up $0.03 | $226.96 | $226.58 | 3,285 |
| 11:11 AM | $226.73 | Down $ -0.04 | $227.04 | $226.53 | 6,875 |
| 11:10 AM | $226.77 | Up $0.84 | $226.78 | $225.95 | 61,845 |
| 11:09 AM | $225.93 | Up $0.32 | $226.03 | $225.67 | 7,039 |
| 11:08 AM | $225.61 | Down $ -1.27 | $226.78 | $225.61 | 29,889 |
| 11:07 AM | $226.89 | Down $ -0.04 | $226.94 | $226.79 | 1,040 |
| 11:06 AM | $226.93 | Up $0.11 | $226.93 | $226.75 | 5,624 |
| 11:05 AM | $226.82 | Down $ -0.09 | $227.08 | $226.65 | 2,512 |
| 11:04 AM | $226.91 | Up $0.03 | $226.91 | $226.81 | 1,046 |
| 11:03 AM | $226.88 | Down $ -0.12 | $227.09 | $226.78 | 3,884 |
| 11:02 AM | $227.00 | Up $0.00 | $227.01 | $226.68 | 1,661 |
| 11:01 AM | $227.00 | Down $ -0.27 | $227.40 | $226.98 | 6,567 |
| 11:00 AM | $227.27 | Down $0.00 | $227.34 | $227.16 | 5,976 |
| 10:59 AM | $227.28 | Down $ -0.16 | $227.40 | $227.09 | 6,916 |
| 10:58 AM | $227.43 | Up $0.17 | $227.52 | $227.18 | 3,551 |
| 10:57 AM | $227.26 | Up $0.14 | $227.38 | $227.12 | 1,508 |
| 10:56 AM | $227.12 | Up $0.18 | $227.36 | $226.86 | 9,167 |
| 10:55 AM | $226.94 | Down $ -0.41 | $227.42 | $226.94 | 3,989 |
| 10:54 AM | $227.35 | Down $ -0.65 | $227.88 | $227.32 | 3,949 |
| 10:53 AM | $227.99 | Down $ -0.34 | $228.30 | $227.99 | 7,368 |
| 10:52 AM | $228.34 | Up $0.16 | $228.52 | $228.05 | 2,410 |
| 10:51 AM | $228.18 | Down $ -0.34 | $228.58 | $227.94 | 10,427 |
| 10:50 AM | $228.53 | Down $ -0.22 | $228.98 | $228.53 | 4,793 |
| 10:49 AM | $228.75 | Down $ -0.09 | $228.97 | $228.60 | 7,733 |
| 10:48 AM | $228.84 | Up $0.62 | $228.85 | $228.15 | 16,605 |
| 10:47 AM | $228.22 | Up $0.02 | $228.85 | $228.01 | 19,957 |
| 10:46 AM | $228.20 | Up $0.17 | $228.27 | $227.94 | 31,150 |
| 10:45 AM | $228.03 | Down $ -0.23 | $228.33 | $227.87 | 25,847 |
| 10:44 AM | $228.26 | Up $0.44 | $228.28 | $227.74 | 7,610 |
| 10:43 AM | $227.83 | Down $ -0.14 | $228.04 | $227.76 | 3,795 |
| 10:42 AM | $227.96 | Up $0.42 | $227.96 | $227.50 | 2,927 |
| 10:41 AM | $227.54 | Up $0.09 | $227.57 | $227.36 | 1,542 |
| 10:40 AM | $227.45 | Down $ -0.05 | $227.58 | $227.42 | 3,822 |
| 10:39 AM | $227.50 | Up $0.13 | $227.53 | $227.23 | 2,980 |
| 10:38 AM | $227.37 | Up $0.04 | $227.58 | $227.37 | 2,203 |
| 10:37 AM | $227.33 | Up $0.29 | $227.48 | $227.03 | 4,502 |
| 10:36 AM | $227.03 | Down $ -0.29 | $227.33 | $227.03 | 3,639 |
| 10:35 AM | $227.32 | Down $ -0.09 | $227.32 | $227.22 | 742 |
| 10:34 AM | $227.41 | Up $0.16 | $227.45 | $227.19 | 3,808 |
| 10:33 AM | $227.25 | Up $0.25 | $227.32 | $226.89 | 22,545 |
| 10:32 AM | $227.00 | Up $0.93 | $227.00 | $226.07 | 7,286 |
| 10:31 AM | $226.07 | Down $ -0.12 | $226.61 | $226.06 | 28,846 |
| 10:30 AM | $226.19 | Up $0.18 | $226.22 | $226.04 | 5,251 |
| 10:29 AM | $226.01 | Down $ -0.51 | $226.82 | $226.00 | 33,034 |
| 10:28 AM | $226.52 | Up $0.19 | $226.53 | $226.24 | 6,964 |
| 10:27 AM | $226.33 | Down $ -0.42 | $226.82 | $226.28 | 7,293 |
| 10:26 AM | $226.75 | Down $ -0.02 | $226.85 | $226.66 | 2,307 |
| 10:25 AM | $226.77 | Down $ -0.05 | $227.00 | $226.71 | 3,621 |
| 10:24 AM | $226.82 | Up $0.09 | $227.00 | $226.73 | 7,669 |
| 10:23 AM | $226.73 | Up $0.06 | $226.83 | $226.48 | 15,025 |
| 10:22 AM | $226.67 | Up $0.56 | $226.67 | $226.04 | 2,513 |
| 10:21 AM | $226.11 | Down $ -0.24 | $226.40 | $226.11 | 10,675 |
| 10:20 AM | $226.35 | Down $ -0.14 | $226.57 | $226.15 | 12,624 |
| 10:19 AM | $226.49 | Down $ -0.44 | $227.21 | $226.33 | 22,512 |
| 10:18 AM | $226.93 | Up $0.19 | $227.05 | $226.66 | 8,142 |
| 10:17 AM | $226.74 | Up $0.34 | $226.74 | $226.42 | 1,693 |
| 10:16 AM | $226.40 | Down $ -0.14 | $226.69 | $226.19 | 11,886 |
| 10:15 AM | $226.54 | Up $0.18 | $226.66 | $226.20 | 13,087 |
| 10:14 AM | $226.36 | Up $0.11 | $226.56 | $226.11 | 17,110 |
| 10:13 AM | $226.25 | Down $ -0.18 | $226.71 | $226.18 | 8,668 |
| 10:12 AM | $226.43 | Down $ -0.34 | $226.71 | $226.36 | 19,778 |
| 10:11 AM | $226.77 | Up $0.46 | $226.77 | $226.34 | 8,766 |
| 10:10 AM | $226.31 | Up $0.56 | $226.50 | $225.81 | 3,338 |
| 10:09 AM | $225.75 | Up $0.28 | $226.10 | $225.26 | 18,864 |
| 10:08 AM | $225.47 | Up $0.16 | $225.54 | $225.19 | 18,117 |
| 10:07 AM | $225.31 | Up $0.11 | $225.39 | $225.06 | 7,610 |
| 10:06 AM | $225.20 | Down $ -0.06 | $225.49 | $225.11 | 8,845 |
| 10:05 AM | $225.26 | Down $ -0.42 | $225.80 | $225.26 | 8,671 |
| 10:04 AM | $225.68 | Up $0.99 | $225.77 | $224.92 | 7,758 |
| 10:03 AM | $224.69 | Down $ -0.13 | $225.18 | $224.69 | 4,306 |
| 10:02 AM | $224.82 | Down $ -0.62 | $225.50 | $224.74 | 12,613 |
| 10:01 AM | $225.44 | Up $0.18 | $225.53 | $225.21 | 9,481 |
| 10:00 AM | $225.26 | Down $ -0.03 | $225.37 | $224.92 | 6,853 |
| 09:59 AM | $225.29 | Down $ -0.40 | $225.74 | $225.29 | 3,429 |
| 09:58 AM | $225.69 | Down $ -0.77 | $226.46 | $225.69 | 7,342 |
| 09:57 AM | $226.46 | Down $ -0.42 | $226.92 | $226.46 | 6,244 |
| 09:56 AM | $226.88 | Up $0.20 | $226.97 | $226.75 | 3,707 |
| 09:55 AM | $226.68 | Up $0.03 | $226.76 | $226.65 | 3,600 |
| 09:54 AM | $226.65 | Up $0.13 | $226.65 | $226.31 | 3,236 |
| 09:53 AM | $226.53 | Down $ -0.15 | $226.78 | $226.45 | 6,496 |
| 09:52 AM | $226.68 | Down $ -0.56 | $227.30 | $226.66 | 4,891 |
| 09:51 AM | $227.24 | Up $0.29 | $227.51 | $226.95 | 3,965 |
| 09:50 AM | $226.95 | Down $ -0.06 | $227.26 | $226.84 | 3,385 |
| 09:49 AM | $227.02 | Down $ -0.61 | $227.58 | $226.86 | 5,153 |
| 09:48 AM | $227.62 | Down $ -0.54 | $228.11 | $227.62 | 4,367 |
| 09:47 AM | $228.16 | Up $0.29 | $228.16 | $227.80 | 1,917 |
| 09:46 AM | $227.87 | Down $ -0.06 | $228.14 | $227.71 | 7,872 |
| 09:45 AM | $227.93 | Down $ -0.87 | $228.83 | $227.75 | 18,863 |
| 09:44 AM | $228.80 | Down $ -0.05 | $229.12 | $228.69 | 6,552 |
| 09:43 AM | $228.85 | Down $ -0.76 | $229.41 | $228.77 | 9,527 |
| 09:42 AM | $229.61 | Up $0.26 | $229.70 | $229.14 | 17,828 |
| 09:41 AM | $229.36 | Down $ -0.53 | $229.97 | $229.36 | 32,331 |
| 09:40 AM | $229.89 | Up $0.99 | $229.89 | $228.79 | 22,169 |
| 09:39 AM | $228.90 | Down $ -0.07 | $228.90 | $228.44 | 5,069 |
| 09:38 AM | $228.97 | Up $0.22 | $229.02 | $228.64 | 3,353 |
| 09:37 AM | $228.75 | Down $ -0.48 | $229.14 | $228.64 | 17,613 |
| 09:36 AM | $229.23 | Up $0.01 | $229.48 | $228.95 | 11,575 |
| 09:35 AM | $229.22 | Down $ -0.42 | $229.82 | $228.81 | 19,128 |
| 09:34 AM | $229.64 | Up $0.13 | $230.21 | $229.23 | 8,464 |
| 09:33 AM | $229.51 | Up $0.56 | $230.12 | $228.94 | 8,735 |
| 09:32 AM | $228.95 | Down $ -1.65 | $230.46 | $228.49 | 8,590 |
| 09:31 AM | $230.60 | Up $0.59 | $231.16 | $230.04 | 34,219 |
| 09:30 AM | $230.00 | Up $5.08 | $231.36 | $228.54 | 268,542 |
| Previous close | $224.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/10/2026 | $229.68 | $226.46 | $229.85 | $223.96 | 3,539,557 |
| 15/10/2026 | $224.92 | $226.26 | $226.47 | $223.77 | 3,178,230 |
| 14/10/2026 | $214.96 | $216.68 | $216.88 | $212.71 | 3,341,930 |
| 13/10/2026 | $213.56 | $214.57 | $215.99 | $212.68 | 2,690,026 |
| 12/10/2026 | $214.87 | $214.13 | $215.71 | $213.55 | 2,949,001 |
| 09/10/2026 | $209.06 | $207.51 | $209.06 | $206.47 | 2,852,820 |
| 08/10/2026 | $208.36 | $198.71 | $209.06 | $198.38 | 6,771,405 |
| 07/10/2026 | $196.65 | $197.68 | $198.20 | $196.15 | 1,710,577 |
| 06/10/2026 | $193.47 | $195.06 | $195.20 | $193.17 | 1,321,901 |
| 05/10/2026 | $195.09 | $196.09 | $196.26 | $193.77 | 1,797,404 |
| 02/10/2026 | $199.03 | $202.04 | $202.57 | $198.36 | 2,489,973 |
| 01/10/2026 | $212.73 | $216.66 | $218.43 | $211.04 | 5,694,531 |
| 30/09/2026 | $183.40 | $182.96 | $184.30 | $179.84 | 3,167,232 |
| 29/09/2026 | $177.35 | $175.16 | $177.77 | $174.27 | 1,806,718 |
| 28/09/2026 | $174.47 | $173.94 | $177.08 | $173.16 | 1,781,500 |
| 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 |
Graphs are not available, please refer to the detailed table