Find a quote
Accenture PLC
176.85 Down -0.04 (-0.02 %)
Delayed : 2026/08/14 19:57:30
- Previous close $176.89
- Opening $180.04
- Today High $180.50
- Today Low $173.91
- Price Bid $176.00
- Price Ask $176.00
- 52 Weeks High $291.09
- 52 Weeks Low $118.15
- Size Bid 100
- Size Ask 2000
- Volume 6,291,119
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $176.89 | Down $ -0.08 | $176.98 | $176.87 | 741,725 |
| 03:59 PM | $176.97 | Up $0.40 | $177.09 | $176.57 | 76,839 |
| 03:58 PM | $176.57 | Down $ -0.42 | $177.08 | $176.55 | 41,416 |
| 03:57 PM | $176.99 | Up $0.10 | $177.00 | $176.73 | 26,504 |
| 03:56 PM | $176.89 | Down $ -0.06 | $177.13 | $176.88 | 20,780 |
| 03:55 PM | $176.95 | Up $0.65 | $177.04 | $176.35 | 24,821 |
| 03:54 PM | $176.30 | Up $0.10 | $176.41 | $176.14 | 8,119 |
| 03:53 PM | $176.20 | Up $0.00 | $176.30 | $176.14 | 4,923 |
| 03:52 PM | $176.20 | Down $ -0.03 | $176.23 | $176.14 | 9,581 |
| 03:51 PM | $176.23 | Down $ -0.01 | $176.33 | $176.17 | 3,572 |
| 03:50 PM | $176.24 | Down $ -0.08 | $176.27 | $176.10 | 5,889 |
| 03:49 PM | $176.32 | Up $0.34 | $176.34 | $175.98 | 8,908 |
| 03:48 PM | $175.98 | Down $ -0.25 | $176.23 | $175.96 | 5,391 |
| 03:47 PM | $176.23 | Down $ -0.13 | $176.36 | $176.15 | 4,320 |
| 03:46 PM | $176.35 | Up $0.05 | $176.36 | $176.23 | 4,053 |
| 03:45 PM | $176.30 | Down $ -0.07 | $176.53 | $176.25 | 7,306 |
| 03:44 PM | $176.37 | Up $0.21 | $176.44 | $176.16 | 8,468 |
| 03:43 PM | $176.16 | Down $ -0.11 | $176.26 | $176.16 | 2,517 |
| 03:42 PM | $176.27 | Up $0.07 | $176.29 | $176.19 | 3,275 |
| 03:41 PM | $176.20 | Down $ -0.30 | $176.47 | $176.18 | 5,323 |
| 03:40 PM | $176.50 | Up $0.28 | $176.50 | $176.22 | 3,977 |
| 03:39 PM | $176.23 | Down $ -0.06 | $176.32 | $176.20 | 1,205 |
| 03:38 PM | $176.28 | Down $ -0.28 | $176.53 | $176.28 | 3,472 |
| 03:37 PM | $176.56 | Up $0.01 | $176.65 | $176.48 | 2,523 |
| 03:36 PM | $176.55 | Up $0.24 | $176.55 | $176.34 | 2,729 |
| 03:35 PM | $176.31 | Up $0.06 | $176.31 | $176.20 | 2,111 |
| 03:34 PM | $176.25 | Up $0.03 | $176.26 | $176.18 | 816 |
| 03:33 PM | $176.22 | Down $ -0.09 | $176.27 | $176.15 | 2,845 |
| 03:32 PM | $176.31 | Down $ -0.13 | $176.41 | $176.31 | 1,315 |
| 03:31 PM | $176.44 | Up $0.14 | $176.52 | $176.36 | 2,500 |
| 03:30 PM | $176.30 | Down $ -0.05 | $176.42 | $176.30 | 2,308 |
| 03:29 PM | $176.36 | Up $0.06 | $176.37 | $176.29 | 1,917 |
| 03:28 PM | $176.30 | Down $ -0.11 | $176.43 | $176.29 | 2,693 |
| 03:27 PM | $176.40 | Up $0.02 | $176.43 | $176.28 | 5,047 |
| 03:26 PM | $176.38 | Down $ -0.12 | $176.50 | $176.37 | 2,448 |
| 03:25 PM | $176.50 | Up $0.22 | $176.50 | $176.31 | 4,673 |
| 03:24 PM | $176.28 | Up $0.04 | $176.31 | $176.18 | 2,546 |
| 03:23 PM | $176.24 | Down $ -0.09 | $176.34 | $176.21 | 2,081 |
| 03:22 PM | $176.33 | Down $ -0.07 | $176.39 | $176.25 | 1,100 |
| 03:21 PM | $176.40 | Up $0.01 | $176.43 | $176.39 | 961 |
| 03:20 PM | $176.39 | Up $0.06 | $176.40 | $176.28 | 2,645 |
| 03:19 PM | $176.33 | Down $ -0.22 | $176.52 | $176.30 | 3,788 |
| 03:18 PM | $176.55 | Up $0.06 | $176.58 | $176.49 | 3,069 |
| 03:17 PM | $176.48 | Down $ -0.03 | $176.53 | $176.47 | 700 |
| 03:16 PM | $176.51 | Down $ -0.11 | $176.67 | $176.48 | 4,354 |
| 03:15 PM | $176.62 | Down $ -0.08 | $176.71 | $176.62 | 2,015 |
| 03:14 PM | $176.70 | Up $0.09 | $176.77 | $176.63 | 1,702 |
| 03:13 PM | $176.61 | Up $0.20 | $176.61 | $176.42 | 3,797 |
| 03:12 PM | $176.42 | Up $0.05 | $176.44 | $176.32 | 1,769 |
| 03:11 PM | $176.37 | Down $ -0.11 | $176.53 | $176.37 | 3,398 |
| 03:10 PM | $176.48 | Down $ -0.05 | $176.52 | $176.46 | 703 |
| 03:09 PM | $176.53 | Down $ -0.08 | $176.59 | $176.46 | 7,032 |
| 03:08 PM | $176.61 | Up $0.16 | $176.61 | $176.50 | 2,202 |
| 03:07 PM | $176.45 | Up $0.04 | $176.50 | $176.40 | 2,305 |
| 03:06 PM | $176.41 | Down $ -0.20 | $176.68 | $176.41 | 3,804 |
| 03:05 PM | $176.61 | Up $0.02 | $176.67 | $176.58 | 1,997 |
| 03:04 PM | $176.59 | Up $0.01 | $176.59 | $176.54 | 1,637 |
| 03:03 PM | $176.58 | Up $0.10 | $176.65 | $176.53 | 2,338 |
| 03:02 PM | $176.48 | Down $ -0.11 | $176.51 | $176.37 | 2,691 |
| 03:01 PM | $176.59 | Up $0.02 | $176.59 | $176.48 | 3,380 |
| 03:00 PM | $176.57 | Up $0.08 | $176.62 | $176.48 | 1,835 |
| 02:59 PM | $176.49 | Down $ -0.13 | $176.67 | $176.49 | 1,426 |
| 02:58 PM | $176.62 | Up $0.00 | $176.63 | $176.57 | 2,302 |
| 02:57 PM | $176.62 | Up $0.05 | $176.67 | $176.57 | 5,206 |
| 02:56 PM | $176.57 | Down $ -0.07 | $176.63 | $176.45 | 2,007 |
| 02:55 PM | $176.64 | Down $ -0.05 | $176.70 | $176.63 | 3,287 |
| 02:54 PM | $176.69 | Down $ -0.25 | $176.88 | $176.68 | 4,486 |
| 02:53 PM | $176.94 | Up $0.00 | $176.99 | $176.89 | 2,187 |
| 02:52 PM | $176.93 | Down $ -0.05 | $177.01 | $176.92 | 636 |
| 02:51 PM | $176.98 | Down $ -0.06 | $177.11 | $176.94 | 6,956 |
| 02:50 PM | $177.04 | Up $0.22 | $177.08 | $176.68 | 2,110 |
| 02:49 PM | $176.82 | Up $0.21 | $176.82 | $176.53 | 18,674 |
| 02:48 PM | $176.61 | Down $ -0.02 | $176.66 | $176.56 | 2,104 |
| 02:47 PM | $176.63 | Up $0.11 | $176.63 | $176.47 | 1,797 |
| 02:46 PM | $176.52 | Up $0.02 | $176.56 | $176.29 | 3,681 |
| 02:45 PM | $176.50 | Down $ -0.09 | $176.67 | $176.50 | 2,437 |
| 02:44 PM | $176.59 | Up $0.00 | $176.61 | $176.59 | 750 |
| 02:43 PM | $176.59 | Down $0.00 | $176.60 | $176.59 | 213 |
| 02:42 PM | $176.60 | Up $0.03 | $176.63 | $176.53 | 1,404 |
| 02:41 PM | $176.56 | Up $0.00 | $176.60 | $176.50 | 21,393 |
| 02:40 PM | $176.56 | Down $ -0.03 | $176.60 | $176.52 | 2,860 |
| 02:39 PM | $176.59 | Down $ -0.07 | $176.66 | $176.50 | 3,327 |
| 02:38 PM | $176.66 | Up $0.06 | $176.66 | $176.60 | 1,807 |
| 02:37 PM | $176.60 | Up $0.00 | $176.65 | $176.51 | 1,874 |
| 02:36 PM | $176.60 | Up $0.07 | $176.63 | $176.49 | 1,166 |
| 02:35 PM | $176.53 | Up $0.09 | $176.53 | $176.41 | 10,564 |
| 02:34 PM | $176.44 | Up $0.02 | $176.44 | $176.38 | 689 |
| 02:33 PM | $176.42 | Up $0.02 | $176.46 | $176.39 | 2,324 |
| 02:32 PM | $176.40 | Down $ -0.11 | $176.49 | $176.40 | 2,130 |
| 02:31 PM | $176.51 | Down $ -0.04 | $176.54 | $176.41 | 3,382 |
| 02:30 PM | $176.55 | Down $ -0.02 | $176.58 | $176.51 | 2,107 |
| 02:29 PM | $176.57 | Down $ -0.06 | $176.60 | $176.52 | 1,339 |
| 02:28 PM | $176.63 | Down $ -0.09 | $176.81 | $176.60 | 2,394 |
| 02:27 PM | $176.72 | Down $ -0.21 | $176.90 | $176.72 | 652 |
| 02:26 PM | $176.93 | Up $0.00 | $177.01 | $176.93 | 1,806 |
| 02:25 PM | $176.93 | Down $ -0.04 | $177.00 | $176.93 | 827 |
| 02:24 PM | $176.97 | Down $ -0.07 | $177.08 | $176.97 | 2,665 |
| 02:23 PM | $177.04 | Up $0.02 | $177.11 | $177.02 | 867 |
| 02:22 PM | $177.02 | Up $0.09 | $177.05 | $176.91 | 2,674 |
| 02:21 PM | $176.93 | Down $0.00 | $176.96 | $176.90 | 908 |
| 02:20 PM | $176.94 | Down $ -0.03 | $176.98 | $176.85 | 1,071 |
| 02:19 PM | $176.97 | Up $0.07 | $176.98 | $176.89 | 1,422 |
| 02:18 PM | $176.90 | Up $0.14 | $176.93 | $176.77 | 3,806 |
| 02:17 PM | $176.76 | Down $ -0.01 | $176.84 | $176.76 | 800 |
| 02:16 PM | $176.77 | Down $ -0.04 | $176.83 | $176.77 | 1,300 |
| 02:15 PM | $176.82 | Up $0.01 | $176.83 | $176.76 | 1,885 |
| 02:14 PM | $176.80 | Up $0.02 | $176.82 | $176.74 | 2,700 |
| 02:13 PM | $176.78 | Down $ -0.03 | $176.93 | $176.78 | 2,790 |
| 02:12 PM | $176.81 | Up $0.11 | $176.84 | $176.68 | 3,620 |
| 02:11 PM | $176.70 | Up $0.11 | $176.70 | $176.54 | 3,430 |
| 02:10 PM | $176.59 | Up $0.03 | $176.61 | $176.46 | 1,967 |
| 02:09 PM | $176.56 | Down $ -0.02 | $176.62 | $176.52 | 3,582 |
| 02:08 PM | $176.59 | Up $0.00 | $176.59 | $176.51 | 1,355 |
| 02:07 PM | $176.59 | Down $ -0.10 | $176.67 | $176.55 | 1,643 |
| 02:06 PM | $176.69 | Down $ -0.06 | $176.80 | $176.69 | 1,287 |
| 02:05 PM | $176.75 | Up $0.00 | $176.77 | $176.68 | 3,533 |
| 02:04 PM | $176.75 | Down $ -0.18 | $176.94 | $176.72 | 1,875 |
| 02:03 PM | $176.93 | Up $0.00 | $176.93 | $176.86 | 747 |
| 02:02 PM | $176.93 | Up $0.04 | $177.00 | $176.90 | 742 |
| 02:01 PM | $176.89 | Up $0.10 | $176.90 | $176.72 | 3,330 |
| 02:00 PM | $176.79 | Up $0.00 | $176.84 | $176.72 | 1,671 |
| 01:59 PM | $176.79 | Up $0.12 | $176.79 | $176.62 | 3,729 |
| 01:58 PM | $176.67 | Down $ -0.04 | $176.72 | $176.66 | 1,159 |
| 01:57 PM | $176.71 | Down $0.00 | $176.73 | $176.67 | 2,593 |
| 01:56 PM | $176.71 | Up $0.26 | $176.71 | $176.51 | 10,501 |
| 01:55 PM | $176.45 | Down $ -0.08 | $176.54 | $176.42 | 6,992 |
| 01:54 PM | $176.53 | Down $ -0.11 | $176.65 | $176.53 | 1,178 |
| 01:53 PM | $176.64 | Up $0.00 | $176.64 | $176.53 | 802 |
| 01:52 PM | $176.64 | Up $0.03 | $176.68 | $176.55 | 1,621 |
| 01:51 PM | $176.61 | Up $0.06 | $176.61 | $176.54 | 1,043 |
| 01:50 PM | $176.55 | Up $0.01 | $176.62 | $176.53 | 900 |
| 01:49 PM | $176.54 | Down $ -0.08 | $176.61 | $176.52 | 670 |
| 01:48 PM | $176.62 | Up $0.02 | $176.66 | $176.52 | 1,870 |
| 01:47 PM | $176.60 | Down $ -0.15 | $176.76 | $176.60 | 1,273 |
| 01:46 PM | $176.75 | Down $ -0.08 | $176.85 | $176.75 | 900 |
| 01:45 PM | $176.83 | Down $ -0.09 | $177.01 | $176.79 | 2,643 |
| 01:44 PM | $176.92 | Up $0.06 | $176.92 | $176.82 | 600 |
| 01:43 PM | $176.86 | Up $0.07 | $176.92 | $176.79 | 4,398 |
| 01:42 PM | $176.78 | Down $ -0.04 | $176.83 | $176.71 | 1,677 |
| 01:41 PM | $176.82 | Up $0.09 | $176.82 | $176.77 | 600 |
| 01:40 PM | $176.73 | Up $0.14 | $176.77 | $176.67 | 1,657 |
| 01:39 PM | $176.59 | Up $0.08 | $176.72 | $176.59 | 999 |
| 01:38 PM | $176.51 | Down $ -0.12 | $176.61 | $176.51 | 491 |
| 01:37 PM | $176.63 | Down $ -0.02 | $176.63 | $176.61 | 300 |
| 01:36 PM | $176.65 | Up $0.13 | $176.65 | $176.41 | 2,941 |
| 01:35 PM | $176.52 | Down $ -0.14 | $176.65 | $176.44 | 2,227 |
| 01:34 PM | $176.66 | Up $0.07 | $176.71 | $176.59 | 3,811 |
| 01:33 PM | $176.59 | Down $ -0.19 | $176.79 | $176.47 | 3,263 |
| 01:32 PM | $176.79 | Up $0.08 | $176.80 | $176.73 | 2,328 |
| 01:31 PM | $176.71 | Down $ -0.22 | $176.90 | $176.71 | 3,695 |
| 01:30 PM | $176.93 | Up $0.04 | $176.93 | $176.81 | 657 |
| 01:29 PM | $176.89 | Down $ -0.05 | $176.89 | $176.79 | 3,408 |
| 01:28 PM | $176.94 | Up $0.09 | $176.95 | $176.90 | 1,300 |
| 01:27 PM | $176.85 | Down $ -0.01 | $176.89 | $176.85 | 1,100 |
| 01:26 PM | $176.86 | Up $0.05 | $176.87 | $176.82 | 1,737 |
| 01:25 PM | $176.82 | Up $0.04 | $176.88 | $176.82 | 1,440 |
| 01:24 PM | $176.77 | Up $0.10 | $176.78 | $176.71 | 2,214 |
| 01:23 PM | $176.67 | Down $ -0.17 | $176.75 | $176.67 | 1,018 |
| 01:22 PM | $176.84 | Up $0.13 | $176.84 | $176.71 | 1,117 |
| 01:21 PM | $176.71 | Up $0.29 | $176.76 | $176.49 | 8,363 |
| 01:20 PM | $176.42 | Up $0.08 | $176.43 | $176.38 | 879 |
| 01:19 PM | $176.34 | Down $ -0.10 | $176.44 | $176.34 | 800 |
| 01:18 PM | $176.44 | Up $0.01 | $176.44 | $176.43 | 1,168 |
| 01:17 PM | $176.43 | Up $0.00 | $176.43 | $176.33 | 1,378 |
| 01:16 PM | $176.43 | Down $ -0.10 | $176.51 | $176.35 | 4,049 |
| 01:15 PM | $176.53 | Down $ -0.06 | $176.58 | $176.42 | 2,356 |
| 01:14 PM | $176.60 | Up $0.20 | $176.60 | $176.39 | 1,207 |
| 01:13 PM | $176.40 | Up $0.04 | $176.49 | $176.37 | 3,579 |
| 01:12 PM | $176.36 | Up $0.01 | $176.36 | $176.34 | 200 |
| 01:11 PM | $176.35 | Down $ -0.12 | $176.43 | $176.30 | 1,229 |
| 01:10 PM | $176.46 | Up $0.28 | $176.46 | $176.15 | 2,869 |
| 01:09 PM | $176.18 | Down $ -0.03 | $176.23 | $176.09 | 1,811 |
| 01:08 PM | $176.21 | Down $ -0.08 | $176.36 | $176.21 | 3,161 |
| 01:07 PM | $176.29 | Down $ -0.19 | $176.47 | $176.26 | 1,523 |
| 01:06 PM | $176.48 | Up $0.20 | $176.48 | $176.30 | 4,358 |
| 01:05 PM | $176.27 | Down $ -0.07 | $176.27 | $176.19 | 1,717 |
| 01:04 PM | $176.35 | Down $ -0.04 | $176.44 | $176.34 | 2,780 |
| 01:03 PM | $176.39 | Up $0.00 | $176.44 | $176.39 | 700 |
| 01:02 PM | $176.39 | Down $ -0.12 | $176.51 | $176.37 | 1,695 |
| 01:01 PM | $176.51 | Down $ -0.05 | $176.59 | $176.51 | 1,306 |
| 01:00 PM | $176.56 | Up $0.06 | $176.56 | $176.51 | 300 |
| 12:59 PM | $176.50 | Up $0.01 | $176.50 | $176.36 | 1,781 |
| 12:58 PM | $176.49 | Down $ -0.06 | $176.60 | $176.48 | 3,953 |
| 12:57 PM | $176.55 | Down $ -0.07 | $176.60 | $176.55 | 862 |
| 12:56 PM | $176.63 | Down $ -0.04 | $176.67 | $176.57 | 1,050 |
| 12:55 PM | $176.67 | Up $0.00 | $176.68 | $176.60 | 1,053 |
| 12:54 PM | $176.67 | Up $0.02 | $176.73 | $176.67 | 1,050 |
| 12:53 PM | $176.65 | Up $0.04 | $176.70 | $176.65 | 600 |
| 12:52 PM | $176.61 | Down $ -0.03 | $176.77 | $176.58 | 2,390 |
| 12:51 PM | $176.64 | Up $0.01 | $176.65 | $176.56 | 5,696 |
| 12:50 PM | $176.63 | Up $0.04 | $176.65 | $176.56 | 5,046 |
| 12:49 PM | $176.58 | Down $ -0.17 | $176.76 | $176.58 | 809 |
| 12:48 PM | $176.76 | Up $0.05 | $176.79 | $176.66 | 3,813 |
| 12:47 PM | $176.71 | Up $0.11 | $176.79 | $176.65 | 1,092 |
| 12:46 PM | $176.60 | Up $0.00 | $176.66 | $176.58 | 4,980 |
| 12:45 PM | $176.59 | Down $ -0.17 | $176.84 | $176.59 | 3,112 |
| 12:44 PM | $176.77 | Up $0.05 | $176.78 | $176.73 | 1,118 |
| 12:43 PM | $176.71 | Up $0.19 | $176.82 | $176.42 | 11,946 |
| 12:42 PM | $176.53 | Up $0.00 | $176.53 | $176.39 | 1,935 |
| 12:41 PM | $176.52 | Up $0.26 | $176.55 | $176.24 | 11,663 |
| 12:40 PM | $176.27 | Down $ -0.03 | $176.38 | $176.23 | 4,751 |
| 12:39 PM | $176.29 | Down $ -0.04 | $176.30 | $176.12 | 1,478 |
| 12:38 PM | $176.33 | Up $0.22 | $176.33 | $176.14 | 1,840 |
| 12:37 PM | $176.11 | Down $ -0.01 | $176.23 | $176.11 | 1,000 |
| 12:36 PM | $176.12 | Down $ -0.21 | $176.33 | $176.12 | 3,556 |
| 12:35 PM | $176.33 | Up $0.07 | $176.33 | $176.26 | 316 |
| 12:34 PM | $176.26 | Up $0.01 | $176.37 | $176.09 | 1,800 |
| 12:33 PM | $176.25 | Down $ -0.11 | $176.37 | $176.13 | 1,640 |
| 12:32 PM | $176.36 | Up $0.13 | $176.36 | $176.12 | 2,379 |
| 12:31 PM | $176.23 | Up $0.22 | $176.23 | $176.09 | 6,971 |
| 12:30 PM | $176.01 | Up $0.01 | $176.07 | $176.01 | 449 |
| 12:29 PM | $176.00 | Down $ -0.09 | $176.17 | $176.00 | 3,727 |
| 12:28 PM | $176.09 | Down $ -0.06 | $176.17 | $176.07 | 637 |
| 12:27 PM | $176.15 | Down $ -0.04 | $176.20 | $176.04 | 2,102 |
| 12:26 PM | $176.19 | Up $0.19 | $176.27 | $176.09 | 5,418 |
| 12:25 PM | $176.00 | Down $ -0.10 | $176.15 | $176.00 | 1,281 |
| 12:24 PM | $176.10 | Down $ -0.10 | $176.14 | $176.09 | 2,223 |
| 12:23 PM | $176.20 | Down $ -0.26 | $176.33 | $176.20 | 808 |
| 12:22 PM | $176.46 | Up $0.00 | $176.57 | $176.42 | 2,599 |
| 12:21 PM | $176.46 | Down $ -0.07 | $176.64 | $176.46 | 1,160 |
| 12:20 PM | $176.53 | Up $0.05 | $176.62 | $176.51 | 1,204 |
| 12:19 PM | $176.48 | Down $ -0.05 | $176.53 | $176.41 | 1,916 |
| 12:18 PM | $176.53 | Up $0.03 | $176.55 | $176.43 | 900 |
| 12:17 PM | $176.50 | Up $0.12 | $176.56 | $176.46 | 600 |
| 12:16 PM | $176.38 | Down $ -0.27 | $176.64 | $176.38 | 1,562 |
| 12:15 PM | $176.65 | Down $ -0.09 | $176.85 | $176.65 | 1,190 |
| 12:14 PM | $176.75 | Down $ -0.19 | $176.96 | $176.64 | 1,899 |
| 12:13 PM | $176.94 | Down $ -0.09 | $176.99 | $176.81 | 3,176 |
| 12:12 PM | $177.04 | Down $ -0.12 | $177.08 | $177.03 | 1,031 |
| 12:11 PM | $177.15 | Down $ -0.03 | $177.22 | $177.10 | 4,562 |
| 12:10 PM | $177.18 | Down $ -0.04 | $177.26 | $177.16 | 4,672 |
| 12:09 PM | $177.22 | Up $0.02 | $177.23 | $177.09 | 1,426 |
| 12:08 PM | $177.20 | Down $ -0.02 | $177.21 | $177.08 | 3,663 |
| 12:07 PM | $177.22 | Down $ -0.28 | $177.49 | $177.18 | 4,390 |
| 12:06 PM | $177.51 | Down $0.00 | $177.51 | $177.39 | 900 |
| 12:05 PM | $177.51 | Up $0.11 | $177.55 | $177.38 | 6,059 |
| 12:04 PM | $177.40 | Down $ -0.13 | $177.61 | $177.40 | 3,068 |
| 12:03 PM | $177.53 | Up $0.19 | $177.53 | $177.28 | 5,308 |
| 12:02 PM | $177.34 | Up $0.03 | $177.39 | $177.28 | 2,303 |
| 12:01 PM | $177.31 | Down $ -0.18 | $177.49 | $177.31 | 2,030 |
| 12:00 PM | $177.49 | Down $ -0.18 | $177.73 | $177.49 | 2,789 |
| 11:59 AM | $177.67 | Down $ -0.05 | $177.68 | $177.64 | 1,625 |
| 11:58 AM | $177.71 | Down $ -0.14 | $177.88 | $177.71 | 4,186 |
| 11:57 AM | $177.85 | Down $ -0.01 | $177.98 | $177.76 | 12,470 |
| 11:56 AM | $177.86 | Up $0.17 | $177.96 | $177.50 | 329,729 |
| 11:55 AM | $177.70 | Up $0.06 | $177.72 | $177.56 | 2,983 |
| 11:54 AM | $177.63 | Down $ -0.22 | $177.95 | $177.63 | 936 |
| 11:53 AM | $177.85 | Down $ -0.09 | $178.07 | $177.85 | 2,579 |
| 11:52 AM | $177.94 | Up $0.01 | $178.00 | $177.84 | 420 |
| 11:51 AM | $177.92 | Down $ -0.04 | $178.13 | $177.92 | 3,113 |
| 11:50 AM | $177.96 | Down $ -0.16 | $178.04 | $177.87 | 2,076 |
| 11:49 AM | $178.12 | Up $0.19 | $178.14 | $177.92 | 3,015 |
| 11:48 AM | $177.93 | Down $ -0.15 | $178.23 | $177.80 | 21,841 |
| 11:47 AM | $178.08 | Up $0.06 | $178.09 | $177.99 | 1,583 |
| 11:46 AM | $178.02 | Up $0.30 | $178.09 | $177.78 | 5,931 |
| 11:45 AM | $177.71 | Up $0.46 | $177.80 | $177.32 | 1,164,951 |
| 11:44 AM | $177.25 | Down $ -0.16 | $177.41 | $177.23 | 2,224 |
| 11:43 AM | $177.41 | Up $0.11 | $177.42 | $177.33 | 1,343 |
| 11:42 AM | $177.30 | Down $ -0.07 | $177.40 | $177.30 | 757 |
| 11:41 AM | $177.37 | Up $0.23 | $177.38 | $177.15 | 2,712 |
| 11:40 AM | $177.14 | Down $ -0.07 | $177.30 | $177.14 | 2,093 |
| 11:39 AM | $177.21 | Down $ -0.13 | $177.56 | $177.04 | 5,287 |
| 11:38 AM | $177.34 | Up $0.11 | $177.40 | $177.26 | 2,646 |
| 11:37 AM | $177.23 | Down $ -0.08 | $177.33 | $177.22 | 2,453 |
| 11:36 AM | $177.31 | Down $0.00 | $177.46 | $177.31 | 2,425 |
| 11:35 AM | $177.32 | Up $0.07 | $177.39 | $177.10 | 3,314 |
| 11:34 AM | $177.24 | Up $0.18 | $177.25 | $176.99 | 5,955 |
| 11:33 AM | $177.06 | Up $0.00 | $177.13 | $176.95 | 1,971 |
| 11:32 AM | $177.06 | Up $0.01 | $177.06 | $176.99 | 2,925 |
| 11:31 AM | $177.05 | Up $0.48 | $177.08 | $176.57 | 11,906 |
| 11:30 AM | $176.58 | Up $0.05 | $176.70 | $176.53 | 814 |
| 11:29 AM | $176.53 | Up $0.09 | $176.76 | $176.43 | 70,568 |
| 11:28 AM | $176.43 | Up $0.15 | $176.75 | $176.21 | 24,545 |
| 11:27 AM | $176.28 | Down $ -0.22 | $176.68 | $176.20 | 4,488 |
| 11:26 AM | $176.50 | Down $ -0.81 | $177.27 | $176.50 | 41,724 |
| 11:25 AM | $177.32 | Down $ -0.20 | $177.52 | $177.29 | 12,310 |
| 11:24 AM | $177.52 | Up $0.05 | $177.62 | $177.36 | 271,498 |
| 11:23 AM | $177.47 | Down $ -0.03 | $177.55 | $177.45 | 2,782 |
| 11:22 AM | $177.50 | Up $0.05 | $177.50 | $177.42 | 2,878 |
| 11:21 AM | $177.45 | Up $0.08 | $177.58 | $177.34 | 4,814 |
| 11:20 AM | $177.37 | Up $0.04 | $177.43 | $177.33 | 2,155 |
| 11:19 AM | $177.33 | Up $0.34 | $177.34 | $176.98 | 11,313 |
| 11:18 AM | $176.99 | Up $0.17 | $177.06 | $176.85 | 4,196 |
| 11:17 AM | $176.81 | Down $ -0.14 | $176.94 | $176.81 | 1,001 |
| 11:16 AM | $176.95 | Down $ -0.17 | $177.13 | $176.87 | 2,796 |
| 11:15 AM | $177.13 | Up $0.02 | $177.13 | $176.96 | 14,270 |
| 11:14 AM | $177.11 | Up $0.07 | $177.13 | $177.09 | 6,399 |
| 11:13 AM | $177.03 | Down $ -0.10 | $177.16 | $177.03 | 1,371 |
| 11:12 AM | $177.13 | Down $ -0.21 | $177.53 | $177.07 | 12,310 |
| 11:11 AM | $177.34 | Up $0.27 | $177.55 | $177.08 | 3,315 |
| 11:10 AM | $177.07 | Up $0.15 | $177.22 | $176.96 | 4,408 |
| 11:09 AM | $176.93 | Up $0.09 | $177.02 | $176.76 | 56,049 |
| 11:08 AM | $176.84 | Down $ -0.16 | $177.10 | $176.73 | 7,428 |
| 11:07 AM | $177.00 | Up $0.00 | $177.10 | $176.81 | 11,787 |
| 11:06 AM | $177.00 | Up $0.18 | $177.05 | $176.81 | 41,836 |
| 11:05 AM | $176.82 | Down $ -0.06 | $176.86 | $176.82 | 1,131 |
| 11:04 AM | $176.88 | Up $0.11 | $176.88 | $176.73 | 1,501 |
| 11:03 AM | $176.77 | Up $0.06 | $176.86 | $176.66 | 581 |
| 11:02 AM | $176.71 | Down $ -0.26 | $177.02 | $176.71 | 4,495 |
| 11:01 AM | $176.97 | Up $0.37 | $177.07 | $176.65 | 26,253 |
| 11:00 AM | $176.60 | Up $0.19 | $176.69 | $176.40 | 6,871 |
| 10:59 AM | $176.41 | Up $0.01 | $176.50 | $176.35 | 7,552 |
| 10:58 AM | $176.40 | Down $ -0.16 | $176.51 | $176.26 | 19,741 |
| 10:57 AM | $176.56 | Up $0.29 | $176.58 | $176.24 | 18,509 |
| 10:56 AM | $176.27 | Down $ -0.15 | $176.47 | $176.19 | 15,325 |
| 10:55 AM | $176.42 | Down $ -0.08 | $176.54 | $176.42 | 5,702 |
| 10:54 AM | $176.50 | Up $0.28 | $176.53 | $176.22 | 61,527 |
| 10:53 AM | $176.22 | Down $ -0.13 | $176.35 | $176.18 | 5,710 |
| 10:52 AM | $176.35 | Up $0.23 | $176.61 | $176.22 | 87,476 |
| 10:50 AM | $176.12 | Down $ -0.02 | $176.12 | $176.11 | 420 |
| 10:50 AM | $176.12 | Up $0.00 | $176.12 | $176.11 | 0 |
| 10:49 AM | $176.14 | Down $ -0.17 | $176.29 | $176.11 | 1,632 |
| 10:48 AM | $176.31 | Down $ -0.37 | $176.70 | $176.31 | 1,818 |
| 10:47 AM | $176.68 | Down $ -0.20 | $176.98 | $176.56 | 1,585 |
| 10:46 AM | $176.88 | Down $ -0.12 | $177.14 | $176.83 | 20,697 |
| 10:45 AM | $177.00 | Up $1.02 | $177.00 | $176.13 | 34,349 |
| 10:44 AM | $175.98 | Up $0.11 | $176.04 | $175.91 | 554 |
| 10:43 AM | $175.87 | Down $ -0.10 | $176.13 | $175.87 | 625 |
| 10:42 AM | $175.98 | Down $ -0.25 | $176.17 | $175.98 | 1,838 |
| 10:41 AM | $176.23 | Up $0.00 | $176.36 | $176.12 | 1,855 |
| 10:40 AM | $176.23 | Down $ -0.13 | $176.38 | $176.23 | 1,193 |
| 10:39 AM | $176.36 | Up $0.01 | $176.39 | $176.23 | 1,389 |
| 10:38 AM | $176.35 | Down $ -0.42 | $176.85 | $176.35 | 4,510 |
| 10:37 AM | $176.77 | Down $ -0.16 | $176.91 | $176.77 | 1,000 |
| 10:36 AM | $176.93 | Up $0.48 | $176.93 | $176.53 | 338 |
| 10:35 AM | $176.45 | Up $0.05 | $176.55 | $176.42 | 2,003 |
| 10:34 AM | $176.40 | Down $ -0.13 | $176.53 | $176.40 | 1,550 |
| 10:33 AM | $176.53 | Up $0.14 | $176.59 | $176.44 | 1,358 |
| 10:32 AM | $176.39 | Down $ -0.21 | $176.59 | $176.35 | 2,156 |
| 10:31 AM | $176.60 | Down $ -0.06 | $176.78 | $176.59 | 3,839 |
| 10:30 AM | $176.66 | Up $0.07 | $176.68 | $176.42 | 3,240 |
| 10:29 AM | $176.59 | Up $0.00 | $176.71 | $176.42 | 600 |
| 10:28 AM | $176.59 | Up $0.15 | $176.72 | $176.38 | 1,947 |
| 10:27 AM | $176.44 | Up $0.18 | $176.47 | $176.26 | 1,824 |
| 10:26 AM | $176.26 | Down $ -0.44 | $176.80 | $176.26 | 3,551 |
| 10:25 AM | $176.70 | Up $0.10 | $176.76 | $176.48 | 7,195 |
| 10:24 AM | $176.60 | Up $0.12 | $176.60 | $176.24 | 6,564 |
| 10:23 AM | $176.48 | Down $ -0.85 | $177.06 | $176.42 | 21,798 |
| 10:22 AM | $177.33 | Up $0.66 | $177.33 | $176.72 | 3,500 |
| 10:21 AM | $176.67 | Down $ -0.03 | $176.96 | $176.53 | 2,421 |
| 10:20 AM | $176.70 | Up $0.16 | $176.72 | $176.45 | 957 |
| 10:19 AM | $176.54 | Up $0.05 | $176.64 | $176.44 | 1,002 |
| 10:18 AM | $176.49 | Up $0.36 | $176.75 | $176.14 | 13,475 |
| 10:17 AM | $176.13 | Down $ -0.05 | $176.34 | $175.96 | 3,776 |
| 10:16 AM | $176.18 | Up $0.05 | $176.25 | $176.00 | 3,844 |
| 10:15 AM | $176.13 | Up $0.21 | $176.18 | $176.00 | 4,775 |
| 10:14 AM | $175.92 | Up $0.01 | $176.00 | $175.87 | 1,693 |
| 10:13 AM | $175.91 | Up $0.19 | $175.94 | $175.63 | 18,939 |
| 10:12 AM | $175.72 | Up $0.12 | $175.81 | $175.59 | 5,117 |
| 10:11 AM | $175.60 | Down $ -0.20 | $175.94 | $175.60 | 3,186 |
| 10:10 AM | $175.80 | Down $ -0.04 | $176.03 | $175.80 | 1,806 |
| 10:09 AM | $175.84 | Down $ -0.06 | $176.07 | $175.83 | 17,661 |
| 10:08 AM | $175.90 | Up $0.44 | $175.90 | $175.46 | 2,035 |
| 10:07 AM | $175.46 | Down $ -0.04 | $175.79 | $175.41 | 3,258 |
| 10:06 AM | $175.50 | Down $ -0.50 | $176.00 | $175.50 | 6,628 |
| 10:05 AM | $176.00 | Up $0.23 | $176.00 | $175.71 | 6,132 |
| 10:04 AM | $175.77 | Down $ -0.03 | $175.86 | $175.60 | 21,413 |
| 10:03 AM | $175.80 | Down $ -0.28 | $176.10 | $175.77 | 9,840 |
| 10:02 AM | $176.08 | Up $0.33 | $176.26 | $175.89 | 1,925 |
| 10:01 AM | $175.75 | Up $0.01 | $175.82 | $175.52 | 3,849 |
| 10:00 AM | $175.74 | Up $0.02 | $176.08 | $175.67 | 5,616 |
| 09:59 AM | $175.72 | Down $ -0.03 | $175.84 | $175.50 | 5,487 |
| 09:58 AM | $175.75 | Up $0.65 | $175.88 | $175.08 | 5,971 |
| 09:57 AM | $175.10 | Up $0.51 | $175.27 | $174.61 | 7,886 |
| 09:56 AM | $174.59 | Up $0.07 | $174.61 | $174.16 | 11,905 |
| 09:55 AM | $174.52 | Up $0.09 | $174.58 | $174.20 | 15,211 |
| 09:54 AM | $174.43 | Down $ -0.55 | $174.79 | $174.10 | 13,877 |
| 09:53 AM | $174.98 | Up $0.13 | $175.15 | $174.53 | 23,501 |
| 09:52 AM | $174.85 | Up $0.56 | $175.00 | $174.22 | 9,616 |
| 09:51 AM | $174.29 | Down $ -0.39 | $174.69 | $174.13 | 9,275 |
| 09:50 AM | $174.68 | Up $0.53 | $175.05 | $173.91 | 47,112 |
| 09:49 AM | $174.15 | Down $ -0.61 | $174.69 | $174.15 | 7,222 |
| 09:48 AM | $174.76 | Down $ -0.37 | $175.13 | $174.65 | 7,809 |
| 09:47 AM | $175.13 | Down $ -0.79 | $176.02 | $175.11 | 2,510 |
| 09:46 AM | $175.92 | Up $0.60 | $175.97 | $175.33 | 8,793 |
| 09:45 AM | $175.32 | Down $ -0.38 | $175.74 | $175.14 | 13,439 |
| 09:44 AM | $175.70 | Down $ -0.51 | $176.08 | $175.70 | 9,468 |
| 09:43 AM | $176.21 | Up $0.29 | $176.25 | $175.92 | 6,704 |
| 09:42 AM | $175.92 | Down $ -0.32 | $176.25 | $175.70 | 7,315 |
| 09:41 AM | $176.24 | Down $ -0.11 | $176.38 | $176.06 | 5,913 |
| 09:40 AM | $176.35 | Up $0.26 | $176.39 | $175.67 | 12,555 |
| 09:39 AM | $176.09 | Up $0.57 | $176.11 | $175.54 | 3,905 |
| 09:38 AM | $175.52 | Down $ -0.10 | $175.93 | $175.12 | 12,543 |
| 09:37 AM | $175.63 | Down $ -0.31 | $175.99 | $175.08 | 32,324 |
| 09:36 AM | $175.93 | Down $ -0.91 | $176.26 | $175.60 | 3,360 |
| 09:35 AM | $176.84 | Up $0.32 | $176.86 | $176.17 | 9,535 |
| 09:34 AM | $176.52 | Up $0.93 | $176.52 | $175.35 | 12,319 |
| 09:33 AM | $175.59 | Down $ -1.29 | $177.16 | $175.51 | 10,572 |
| 09:32 AM | $176.88 | Down $ -1.66 | $179.01 | $176.53 | 27,054 |
| 09:31 AM | $178.54 | Down $ -0.01 | $179.06 | $177.71 | 10,404 |
| 09:30 AM | $178.55 | Up $0.06 | $180.50 | $178.55 | 104,362 |
| Previous close | $178.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2026 | $176.89 | $177.68 | $177.73 | $175.96 | 1,587,144 |
| 13/08/2026 | $178.49 | $177.99 | $181.22 | $177.00 | 6,132,318 |
| 12/08/2026 | $180.14 | $177.31 | $180.15 | $177.03 | 1,650,107 |
| 11/08/2026 | $179.82 | $178.80 | $180.03 | $177.53 | 1,369,063 |
| 10/08/2026 | $178.25 | $177.86 | $179.66 | $177.34 | 2,265,468 |
| 07/08/2026 | $175.72 | $172.62 | $176.33 | $172.35 | 1,569,794 |
| 06/08/2026 | $171.11 | $169.06 | $171.47 | $168.01 | 1,718,769 |
| 05/08/2026 | $170.73 | $167.91 | $171.22 | $167.62 | 2,382,969 |
| 04/08/2026 | $170.43 | $165.77 | $171.30 | $165.01 | 2,232,990 |
| 03/08/2026 | $165.76 | $165.90 | $168.35 | $165.65 | 2,154,222 |
| 31/07/2026 | $165.92 | $163.90 | $166.94 | $163.69 | 4,487,752 |
| 30/07/2026 | $163.29 | $162.58 | $165.25 | $161.05 | 3,198,635 |
| 29/07/2026 | $173.16 | $175.93 | $176.30 | $172.57 | 3,522,477 |
| 28/07/2026 | $164.61 | $165.09 | $165.96 | $162.19 | 2,818,398 |
| 27/07/2026 | $154.06 | $154.21 | $156.84 | $154.06 | 3,580,957 |
| 24/07/2026 | $146.99 | $145.08 | $147.53 | $145.01 | 3,220,937 |
| 23/07/2026 | $138.74 | $137.85 | $139.14 | $137.59 | 2,798,818 |
| 22/07/2026 | $140.07 | $140.19 | $140.79 | $138.90 | 1,612,153 |
| 21/07/2026 | $140.86 | $141.89 | $141.92 | $140.31 | 2,235,458 |
| 20/07/2026 | $144.73 | $142.71 | $145.59 | $142.63 | 3,615,919 |
| 17/07/2026 | $143.57 | $141.67 | $144.52 | $141.27 | 3,502,620 |
| 16/07/2026 | $144.61 | $140.20 | $145.52 | $140.07 | 4,775,948 |
| 15/07/2026 | $137.02 | $138.12 | $138.80 | $136.51 | 3,225,711 |
| 14/07/2026 | $134.56 | $136.13 | $137.75 | $134.13 | 2,895,947 |
| 13/07/2026 | $138.52 | $139.18 | $139.83 | $137.86 | 2,211,133 |
| 10/07/2026 | $135.23 | $137.10 | $137.10 | $134.85 | 4,100,794 |
| 09/07/2026 | $139.06 | $137.98 | $139.13 | $137.83 | 2,898,602 |
| 08/07/2026 | $137.19 | $139.72 | $139.81 | $137.16 | 3,064,753 |
| 07/07/2026 | $142.14 | $143.35 | $143.97 | $141.95 | 3,981,836 |
| 06/07/2026 | $136.96 | $137.25 | $138.11 | $136.15 | 3,690,591 |
Graphs are not available, please refer to the detailed table