Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ACN
Accenture PLC
stock NYSE

At Close
Sep 18, 2026 3:59:56 PM EDT
181.21USD-4.772%(-9.08)11,664,716
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2026 9:16:30 AM EDT
187.98USD-1.214%(-2.31)3,406
After-hours
Sep 18, 2026 4:59:51 PM EDT
195.97USD+8.145%(+14.76)969,037
OverviewOption ChainMax PainOptionsPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-18		188.5800189.480000180.7000181.2900-4.730%11,664,7160.000%
2026-09-17		189.9400192.110000188.9000190.2900+0.343%2,936,047-4.730%
2026-09-16		190.0400191.999900188.1800189.6400-1.944%3,319,889-4.403%
2026-09-15		190.5300197.630000190.0800193.4000-0.821%5,749,639-6.262%
2026-09-14		190.5500195.470000187.7800195.0000+6.036%5,324,373-7.031%
2026-09-11		179.0500184.120000178.2900183.9000+3.367%2,887,452-1.419%
2026-09-10		177.6300179.390000175.4889177.9100+1.200%3,961,384+1.900%
2026-09-09		178.6100180.968300175.6000175.8000-1.804%3,982,626+3.123%
2026-09-08		184.3500184.350000177.0400179.0300-4.118%6,100,503+1.262%
2026-09-04		192.0000192.170000186.0200186.7200-3.314%5,104,838-2.908%
2026-09-03		190.0000195.320000189.0900193.1200+2.899%5,420,377-6.126%
2026-09-02		186.3100190.045000185.4400187.6800-0.218%2,876,564-3.405%
2026-09-01		187.3230190.500000186.9900188.0900-0.880%3,409,776-3.615%
2026-08-31		188.3200191.460000186.7600189.7600+0.079%4,194,353-4.464%
2026-08-28		189.3400191.900000188.6700189.6100+1.190%4,840,891-4.388%
2026-08-27		184.1000189.930000183.5100187.3800+3.308%4,932,749-3.250%
2026-08-26		182.3500185.844200180.7900181.3800-2.969%4,378,174-0.050%
2026-08-25		183.7800188.000000182.3300186.9300+0.214%4,071,858-3.017%
2026-08-24		184.6400188.080000183.4300186.5300+0.675%7,346,427-2.809%
2026-08-21		180.9800188.450000180.0200185.2800+2.167%4,837,783-2.153%
2026-08-20		182.2100187.140000181.1700181.3500-0.994%4,383,308-0.033%
2026-08-19		172.3500185.770000172.3500183.1700+5.921%5,660,500-1.026%
2026-08-18		172.8600176.925000170.4300172.9300+1.735%5,995,914+4.834%
2026-08-17		173.0000175.520000169.7500169.9800-3.906%5,041,060+6.654%
2026-08-14		180.0400180.500000173.9100176.8900-0.896%6,291,120+2.487%
2026-08-13		181.6800185.800000177.0001178.4900-0.916%9,336,267+1.569%
2026-08-12		176.0300180.150000173.8200180.1400+0.178%5,626,883+0.638%
2026-08-11		176.8300180.300000175.5450179.8200+0.881%3,900,014+0.817%
2026-08-10		174.4600179.663200172.5500178.2500+1.440%3,974,666+1.705%
2026-08-07		171.1300176.330000170.5700175.7200+2.694%3,678,400+3.170%
2026-08-06		160.2100171.470000157.7600171.1100+0.223%5,206,046+5.949%
2026-08-05		172.2500173.270000167.4350170.7300+0.176%5,396,137+6.185%
2026-08-04		160.6400171.300000160.4000170.4300+2.817%5,792,918+6.372%
2026-08-03		170.3700171.472600165.4400165.7600-0.096%6,741,864+9.369%
2026-07-31		160.8200166.940000159.2000165.9200+1.611%9,389,192+9.264%
2026-07-30		166.7300166.730000159.9600163.2900-5.705%8,645,688+11.023%
2026-07-29		165.0000176.400000163.8550173.1700+5.168%10,919,942+4.689%
2026-07-28		156.9500167.750000156.9500164.6600+6.880%10,617,590+10.100%
2026-07-27		150.2000156.840000149.5800154.0600+4.810%7,772,861+17.675%
2026-07-24		142.5000147.525000140.7102146.9900+5.946%6,570,588+23.335%
2026-07-23		139.0000139.295000135.9600138.7400-0.964%10,362,536+30.669%
2026-07-22		140.8200143.490000138.9000140.0900-0.547%4,768,335+29.410%
2026-07-21		141.3300144.420000140.3100140.8600-2.674%4,771,049+28.702%
2026-07-20		142.8400145.590000140.0000144.7300+0.808%8,070,326+25.261%
2026-07-17		145.0000147.420000139.7200143.5700-0.719%10,575,536+26.273%
2026-07-16		138.9300145.520000135.5000144.6100+5.539%9,515,820+25.365%
2026-07-15		137.0100139.540000135.9300137.0200+1.828%10,189,087+32.309%
2026-07-14		130.4750137.750000129.9600134.5600-2.859%6,876,337+34.728%
2026-07-13		139.0950141.740000136.1000138.5200+2.433%5,377,439+30.876%
2026-07-10		141.3700142.450000134.8500135.2300-2.754%7,632,629+34.060%
2026-07-09		130.9400139.130000129.5000139.0600+1.363%7,003,092+30.368%
2026-07-08		139.7500141.630000137.1600137.1900-3.482%6,861,680+32.145%
2026-07-07		140.4000143.970000140.3900142.1400+3.782%8,702,651+27.543%
2026-07-06		135.9600138.110000133.5000136.9600-0.284%6,974,822+32.367%
2026-07-02		133.1400138.900000132.9400137.3500+4.743%13,839,149+31.991%
2026-07-01		126.2000133.810000126.0500131.1300+5.376%15,191,695+38.252%
2026-06-30		123.2600125.475000121.7800124.4400-0.241%10,984,425+45.685%
2026-06-29		130.5750132.380000124.4400124.7400-3.287%17,088,295+45.334%
2026-06-26		126.2500129.249900125.7100128.9800+2.512%14,148,714+40.557%
2026-06-25		128.3500129.800000125.6800125.8200-2.578%20,982,984+44.087%
2026-06-24		126.4900131.880000125.8000129.1500+1.685%13,775,247+40.372%
2026-06-23		124.7900127.830000124.4200127.0100+1.746%23,534,675+42.737%
2026-06-22		125.0000125.840000118.1500124.8300-2.461%27,630,906+45.230%
2026-06-18		126.5000134.700000125.6000127.9800-17.967%41,744,292+41.655%
2026-06-17		164.9000166.870000155.9100156.0100-5.746%7,563,198+16.204%
2026-06-16		165.6250169.793900165.0300165.5200+0.097%4,422,625+9.528%
2026-06-15		167.6000172.590000165.0500165.3600-2.889%6,026,514+9.634%
2026-06-12		168.4350171.769900164.6500170.2800+1.648%4,040,125+6.466%
2026-06-11		167.1000170.835000163.5800167.5200-1.748%5,257,548+8.220%
2026-06-10		170.1000173.530000167.8500170.5000-1.712%3,320,590+6.328%
2026-06-09		173.4600176.360000170.3300173.4700-0.550%4,426,858+4.508%
2026-06-08		176.9500180.180000174.3700174.4300-2.143%3,795,678+3.933%
2026-06-05		180.9100183.180000176.3300178.2500-0.341%3,745,661+1.705%
2026-06-04		183.6800185.000000177.5900178.8600+0.806%4,395,426+1.359%
2026-06-03		183.1600183.995000176.3700177.4300-4.720%4,955,541+2.176%
2026-06-02		190.6900191.900000183.4100186.2200-5.275%5,282,794-2.647%
2026-06-01		193.4400198.000000188.9900196.5900+5.089%7,179,547-7.783%
2026-05-29		178.6300188.240000175.4400187.0700+4.860%10,781,302-3.090%
2026-05-28		178.1400179.840000175.3300178.4000+1.157%4,106,687+1.620%
2026-05-27		177.0000179.610436176.0400176.3600-0.362%5,272,889+2.795%
2026-05-26		178.0000178.650000173.8350177.0000-1.250%3,822,680+2.424%
2026-05-22		179.0050182.700000177.1700179.2400+0.770%3,452,860+1.144%
2026-05-21		176.8200178.470000173.1300177.8700-0.753%3,513,680+1.923%
2026-05-20		175.0000180.510000170.2800179.2200+1.369%4,239,119+1.155%
2026-05-19		180.0000184.793000176.1700176.8000-0.422%7,191,773+2.540%
2026-05-18		167.7500177.550000165.8700177.5500+5.171%5,367,586+2.106%
2026-05-15		167.4700169.600000164.9340168.8200+2.945%4,996,748+7.387%
2026-05-14		162.0000166.070000160.5000163.9900+2.725%8,723,148+10.549%
2026-05-13		167.5200168.150000155.8150159.6400-5.967%13,901,851+13.562%
2026-05-12		174.0000175.000000169.7600169.7700-1.497%5,451,923+6.786%
2026-05-11		180.4900181.290000172.2200172.3500-4.473%4,624,410+5.187%
2026-05-08		178.0300181.140000172.5200180.4200+0.128%5,695,964+0.482%
2026-05-07		176.0750180.740000175.6300180.1900+3.219%6,330,372+0.610%
2026-05-06		179.4960179.496000173.5200174.5700-2.480%6,826,797+3.849%
2026-05-05		180.4300180.430000173.5600179.0100-0.616%5,134,451+1.274%
2026-05-04		179.9800182.335000177.7600180.1200+0.161%6,087,169+0.650%
2026-05-01		181.3000183.900000177.0100179.8300+0.627%3,708,956+0.812%
2026-04-30		178.3200178.990000173.6500178.7100-0.860%6,033,743+1.444%
2026-04-29		176.5700180.480000175.5700180.2600+1.412%5,171,859+0.571%
2026-04-28		178.6000181.340000176.9900177.7500+0.441%4,427,029+1.992%
2026-04-27		178.0000181.940000176.6300176.9700-0.779%4,411,999+2.441%
2026-04-24		178.7500179.950000173.8400178.3600+0.045%4,568,780+1.643%
2026-04-23		181.0000181.390000174.8700178.2800-6.218%7,387,156+1.688%
2026-04-22		193.1300194.760000188.1900190.1000-2.222%4,081,818-4.634%
2026-04-21		195.1500199.530000193.7780194.4200-0.328%4,202,170-6.753%
2026-04-20		197.2300199.580000193.9800195.0600-1.310%4,631,479-7.059%
2026-04-17		195.8600199.650000195.8100197.6500+1.881%4,501,520-8.277%
2026-04-16		196.2400196.690000191.2900194.00000.000%4,849,684-6.552%
2026-04-15		193.0100196.450000191.5100194.0000+1.907%4,433,603-6.552%
2026-04-14		192.7200194.300000189.5100190.3700-0.823%4,629,641-4.770%
2026-04-13		180.9800192.040000180.3700191.9500+6.918%6,681,487-5.554%
2026-04-10		185.8300185.980000177.5000179.5300-3.494%7,261,025+0.980%
2026-04-09		190.7450190.745000182.3758186.0300-4.029%6,064,105-2.548%
2026-04-08		200.9400202.160000193.5300193.8400-1.754%4,952,190-6.474%
2026-04-07		198.9800200.270000196.5070197.3000-0.829%3,803,003-8.115%
2026-04-06		200.9600201.715000195.3420198.9500-1.182%5,501,562-8.877%
2026-04-02		197.6200201.330000195.2900201.3300+2.167%5,518,990-9.954%
2026-04-01		197.1400198.500000192.0000197.0600-0.620%4,810,265-8.003%
2026-03-31		200.0000201.500000195.9300198.2900+0.375%6,907,342-8.573%
2026-03-30		195.0000198.567600194.2100197.5500+2.570%4,636,747-8.231%
2026-03-27		195.0000195.540000190.2700192.6000-1.945%4,890,544-5.872%
2026-03-26		191.4700197.600000190.9600196.4200+2.148%4,916,457-7.703%
2026-03-25		195.4900197.240000188.6700192.2900-0.646%4,371,162-5.721%
2026-03-24		197.5700198.480000190.6500193.5400-3.240%5,113,679-6.329%
2026-03-23		203.6300204.450000198.7224200.0200+0.015%4,828,320-9.364%
2026-03-20		203.5000207.419900198.4900199.9900-1.749%44,335,632-9.350%
2026-03-19		187.0000207.980000187.0000203.5500+4.304%10,613,707-10.936%
2026-03-18		198.7500199.800000194.2600195.1500-1.767%8,070,091-7.102%
2026-03-17		200.2500204.940000198.0700198.6600-0.326%5,729,363-8.744%
2026-03-16		197.4900200.470000195.6400199.3100+1.353%7,832,749-9.041%
2026-03-13		197.3400200.410000195.0747196.6500+0.306%4,223,284-7.811%
2026-03-12		201.0000205.000000195.4800196.0500-2.695%7,049,553-7.529%
2026-03-11		203.4500206.680000197.6601201.4800-0.074%5,133,318-10.021%
2026-03-10		208.6050208.605000199.7350201.6300-3.692%5,163,043-10.088%
2026-03-09		212.8400215.650000205.8313209.3600-2.623%7,849,319-13.408%
2026-03-06		215.2100218.595000212.0000215.0000+0.467%6,495,267-15.679%
2026-03-05		209.8000216.655000209.3001214.0000+1.905%7,441,050-15.285%
2026-03-04		211.8000215.540000208.6100210.0000+0.052%5,549,179-13.671%
2026-03-03		203.0000213.245000203.0000209.8900+1.923%5,818,917-13.626%
2026-03-02		205.2400209.150000204.3200205.9300-1.337%7,262,336-11.965%
2026-02-27		204.1700208.860000199.2600208.7200+0.646%7,928,925-13.142%
2026-02-26		194.0000207.490000193.9900207.3800+8.292%10,790,930-12.581%
2026-02-25		196.3600196.820000188.7300191.5000-2.658%14,156,446-5.332%
2026-02-24		200.5400204.300000196.0900196.7300-2.212%11,119,517-7.848%
2026-02-23		212.1200214.020000199.1000201.1800-6.580%10,007,208-9.887%
2026-02-20		213.5400218.470000211.9350215.3500+0.186%5,932,481-15.816%
2026-02-19		215.0000216.280000211.0600214.9500-3.873%8,040,629-15.659%
2026-02-18		219.4200224.260000217.1625223.6100+1.692%4,968,582-18.926%
2026-02-17		225.6150229.110000217.3300219.8900-1.936%7,456,664-17.554%
2026-02-13		223.2050227.310000220.9150224.2300+0.982%7,644,316-19.150%
2026-02-12		230.2500230.250000215.1600222.0500-3.637%9,720,181-18.356%
2026-02-11		241.9200242.310000228.8300230.4300-4.330%6,076,918-21.325%
2026-02-10		237.4700243.600000235.0000240.8600+1.732%5,672,786-24.732%
2026-02-09		235.5900239.000000231.8600236.7600-1.604%4,770,286-23.429%
2026-02-06		232.3000241.090000232.0000240.6200+3.014%5,026,265-24.657%
2026-02-05		240.4700244.730000232.7300233.5800-3.340%6,108,333-22.386%
2026-02-04		237.8400245.070000231.8500241.6500+0.182%7,633,816-24.978%
2026-02-03		249.4400251.550000238.1400241.2100-9.588%9,118,499-24.841%
2026-02-02		263.5400269.150000262.1501266.7900+1.195%3,427,461-32.048%
2026-01-30		261.2200264.540000259.9000263.6400+0.926%5,458,023-31.236%
2026-01-29		269.4700271.200000257.3650261.2200-3.406%8,227,397-30.599%
2026-01-28		275.8200278.660000267.8600270.4300-1.947%3,735,124-32.962%
2026-01-27		280.0000280.000000274.1601275.8000-1.749%2,937,160-34.268%
2026-01-26		283.2500284.590000276.1401280.7100-0.128%3,163,876-35.417%
2026-01-23		284.3400285.940000279.6800281.0700-1.410%2,565,620-35.500%
2026-01-22		283.8300289.000000283.3900285.0900+1.557%4,379,301-36.410%
2026-01-21		275.0000285.535000274.9500280.7200+2.937%4,231,951-35.420%
2026-01-20		282.4400287.265000272.2200272.7100-4.717%5,656,058-33.523%
2026-01-16		285.4300289.160000280.7400286.2100-0.542%5,702,397-36.658%
2026-01-15		287.9300290.665000285.2100287.7700-0.267%5,743,643-37.002%
2026-01-14		276.6100291.090000276.1750288.5400+4.241%6,421,739-37.170%
2026-01-13		278.9000280.500000273.0000276.8000-1.481%3,621,735-34.505%
2026-01-12		279.5400281.390000276.6078280.9600+0.103%4,086,674-35.475%
2026-01-09		281.9600284.400000277.3271280.6700-0.408%3,070,072-35.408%
2026-01-08		272.2500286.570000272.1150281.8200+2.862%5,268,856-35.672%
2026-01-07		276.0100281.870000271.8900273.9800-0.707%4,303,397-33.831%
2026-01-06		263.0300275.990000262.0942275.9300+4.527%4,080,541-34.299%
2026-01-05		260.8250266.750000259.4750263.9800+1.550%3,538,241-31.324%
2026-01-02		268.7900269.840000258.0000259.9500-3.112%4,899,791-30.260%
2025-12-31		269.7400270.930000268.3000268.3000-0.630%1,973,118-32.430%
2025-12-30		270.4300272.420000269.5200270.0000-0.494%1,785,094-32.856%
2025-12-29		270.9800273.270000269.9450271.3400+0.092%2,753,768-33.187%
2025-12-26		269.9000271.750000269.5000271.0900+0.411%1,412,226-33.126%
2025-12-24		270.0300271.920000269.7409269.9800-0.292%1,062,697-32.851%
2025-12-23		269.8200271.666000268.7800270.7700+0.037%2,598,777-33.046%
2025-12-22		271.6100272.800000267.8500270.6700-0.580%3,289,499-33.022%
2025-12-19		270.0000276.810000270.0000272.2500+0.848%8,375,775-33.410%
2025-12-18		265.0000272.370000261.5000269.9600-1.381%6,923,128-32.846%
2025-12-17		272.6500279.380000272.0000273.7400+0.625%5,586,769-33.773%
2025-12-16		281.1300281.130000270.8300272.0400-0.954%5,503,311-33.359%
2025-12-15		276.0000276.400000271.0200274.6600+1.142%4,042,066-33.995%
2025-12-12		271.9600273.438200270.2950271.5600+0.440%2,984,009-33.241%
2025-12-11		273.1700277.650000269.7100270.3700-0.680%4,063,216-32.947%
2025-12-10		268.3800273.640000268.0500272.2200+0.998%3,580,740-33.403%
2025-12-09		267.9300272.400000267.2500269.5300+1.137%3,515,049-32.738%
2025-12-08		265.7300268.630000265.0056266.5000-0.034%3,218,875-31.974%
2025-12-05		268.1000271.000000266.0700266.5900-1.021%3,785,500-31.997%
2025-12-04		276.3000280.710000269.1700269.3400-1.286%4,119,376-32.691%
2025-12-03		261.9800274.060000261.7450272.8500+4.532%6,961,886-33.557%
2025-12-02		257.8000262.960000257.0000261.0200+1.395%4,966,370-30.546%
2025-12-01		253.1300258.895000251.0201257.4300+2.972%5,025,137-29.577%
2025-11-28		247.4900251.450000245.1301250.0000+0.867%1,493,721-27.484%
2025-11-26		250.2800251.940000246.8900247.8500-0.554%2,389,202-26.855%
2025-11-25		245.0000251.679900245.0000249.2300+2.303%3,664,451-27.260%
2025-11-24		250.9900251.330000243.2400243.6200-3.268%5,596,861-25.585%
2025-11-21		241.8800253.970000241.2850251.8500+4.593%5,959,436-28.017%
2025-11-20		242.7900244.750000239.5400240.7900-0.120%2,905,498-24.710%
2025-11-19		240.0000244.380000240.0000241.0800+0.450%2,554,872-24.801%
2025-11-18		241.0600241.750000237.4300240.0000-0.551%3,375,269-24.463%
2025-11-17		243.9300244.980000240.5900241.3300-1.582%3,187,926-24.879%
2025-11-14		245.7700249.150000244.0900245.2100-0.953%2,845,068-26.067%
2025-11-13		245.4300248.580000244.3150247.5700+0.422%3,703,849-26.772%
2025-11-12		244.0000246.970000242.3100246.5300+1.637%3,230,935-26.463%
2025-11-11		244.8900244.890000238.5300242.5600-0.814%3,766,805-25.260%
2025-11-10		247.3400248.260000240.4000244.5500-0.492%2,818,924-25.868%
2025-11-07		240.0000246.554000239.4400245.7600+1.831%4,047,434-26.233%
2025-11-06		247.7300248.670000240.1800241.3400-2.615%3,512,582-24.882%
2025-11-05		243.3800248.990000242.7600247.8200+2.026%3,631,847-26.846%
2025-11-04		246.9700248.570000241.0726242.9000-2.230%3,688,348-25.364%
2025-11-03		249.5300249.530000242.9400248.4400-0.664%4,196,627-27.029%
2025-10-31		249.6600250.880000248.0600250.1000+0.341%3,848,001-27.513%
2025-10-30		245.8100251.880000245.4815249.2500+0.605%3,982,225-27.266%
2025-10-29		253.1500255.440000247.5000247.7500-2.210%5,780,655-26.825%
2025-10-28		250.0000254.680000249.1900253.3500+1.029%3,425,097-28.443%
2025-10-27		249.4400252.250000247.1900250.7700+1.260%3,033,478-27.707%
2025-10-24		250.0100251.090000247.1100247.6500-0.865%2,794,125-26.796%
2025-10-23		246.0600250.090000245.4400249.8100+0.269%2,885,744-27.429%
2025-10-22		248.6100251.045800247.1700249.1400-0.547%3,899,985-27.234%
2025-10-21		242.5200252.090000242.5200250.5100+3.440%4,475,512-27.632%
2025-10-20		240.1000244.190000239.7350242.1800+1.590%3,495,403-25.142%
2025-10-17		234.3500239.120000233.6000238.3900+1.867%4,436,403-23.952%
2025-10-16		239.8100240.085000233.7450234.0200-2.374%4,800,831-22.532%
2025-10-15		243.9100247.310000239.0600239.7100-1.839%4,118,068-24.371%
2025-10-14		242.0600246.070000239.5500244.2000+0.263%3,788,593-25.762%
2025-10-13		242.2300243.960000239.8700243.5600+1.087%3,572,509-25.567%
2025-10-10		251.6450252.950000240.7100240.9400-4.404%4,548,757-24.757%
2025-10-09		253.5100254.170000249.6105252.0400-0.372%4,427,619-28.071%
2025-10-08		251.7100253.670000247.6450252.9800+0.697%5,672,008-28.338%
2025-10-07		249.1300252.830000248.2100251.2300+1.233%5,930,393-27.839%
2025-10-06		246.0000248.405000242.0500248.1700+1.162%3,400,873-26.949%
2025-10-03		244.8800246.460000242.6600245.3200+0.401%3,383,997-26.101%
2025-10-02		244.9100248.180000243.2489244.3400+0.259%4,323,530-25.804%
2025-10-01		245.2600248.990000239.7128243.7100-1.172%6,545,095-25.612%
2025-09-30		246.5900252.100000245.3801246.6000-0.162%8,966,444-26.484%
2025-09-29		240.5000249.130000237.2500247.0000+3.360%7,837,461-26.603%
2025-09-26		232.6000241.300000231.0500238.9700+2.756%8,163,164-24.137%
2025-09-25		238.4900242.000000229.4001232.5600-2.727%10,401,065-22.046%
2025-09-24		236.6700240.065000235.7500239.0800+1.520%6,855,371-24.172%
2025-09-23		240.5100241.199900234.1000235.5000-1.871%6,777,829-23.019%
2025-09-22		239.8600242.490000238.5900239.9900+0.121%6,070,393-24.459%
2025-09-19		239.5200240.970000234.1830239.7000+0.063%11,522,615-24.368%
2025-09-18		241.9800243.340000237.9300239.5500-0.701%5,698,185-24.321%
2025-09-17		237.7300245.200000236.9900241.2400+1.871%5,248,152-24.851%
2025-09-16		237.5100238.745000235.8300236.8100-0.446%6,464,105-23.445%
2025-09-15		240.6700242.250000235.9200237.8700-0.281%5,385,897-23.786%
2025-09-12		244.5000245.245000238.0100238.5400-2.298%5,637,514-24.000%
2025-09-11		243.2100244.560000242.3500244.1500+0.428%4,644,524-25.746%
2025-09-10		252.0400252.040000240.6550243.1100-3.524%5,117,472-25.429%
2025-09-09		255.0000255.960000249.8400251.9900-1.401%3,456,433-28.057%
2025-09-08		255.2800256.000000249.4700255.5700+0.243%4,707,822-29.064%
2025-09-05		252.9250258.649900250.1900254.9500+0.795%4,235,989-28.892%
2025-09-04		253.2700254.700000247.8900252.9400-0.476%4,165,360-28.327%
2025-09-03		253.2100254.805000251.3200254.1500-0.789%2,934,837-28.668%
2025-09-02		257.8500260.400000251.9835256.1700-1.462%3,537,993-29.231%
2025-08-29		256.9200260.380000256.0900259.9700+1.483%2,806,195-30.265%
2025-08-28		258.0000258.130000253.9600256.1700-0.369%2,984,988-29.231%
2025-08-27		256.1200258.290000255.4400257.1200+0.666%2,238,979-29.492%
2025-08-26		255.3400256.690000253.1600255.4200-0.246%4,884,513-29.023%
2025-08-25		259.2200259.730000255.0400256.0500-1.223%2,358,756-29.197%
2025-08-22		254.6900262.165000254.4701259.2200+2.059%3,102,948-30.063%
2025-08-21		255.0000255.000000250.7250253.9900-0.416%2,670,597-28.623%
2025-08-20		257.0400260.390000254.9900255.0500-0.324%5,069,889-28.920%
2025-08-19		250.5300257.620000250.3950255.8800+2.709%4,555,710-29.150%
2025-08-18		247.0000250.985000245.1000249.1300+0.858%3,776,430-27.231%
2025-08-15		245.7400249.400000245.7400247.0100+0.345%4,223,700-26.606%
2025-08-14		244.5400246.670000242.3459246.1600+0.195%4,928,485-26.353%
2025-08-13		238.7500246.725000237.3101245.6800+3.283%5,278,399-26.209%
2025-08-12		238.9250242.415000236.6700237.8700-0.310%4,832,539-23.786%
2025-08-11		238.0000241.820000236.9600238.6100-0.247%4,674,953-24.022%
2025-08-08		242.6600242.920000238.0300239.2000-1.043%3,811,193-24.210%
2025-08-07		248.2000251.330000239.8150241.7200-2.351%7,246,256-25.000%
2025-08-06		247.7000248.087500244.0000247.5400+0.190%8,064,669-26.763%
2025-08-05		255.7400255.800000245.7400247.0700-4.525%10,175,886-26.624%
2025-08-04		258.0800259.140000256.6050258.7800+1.335%3,470,608-29.944%
2025-08-01		264.6300265.110000254.2000255.3700-4.392%6,042,413-29.009%
2025-07-31		271.0000273.880000266.1300267.1000-2.518%4,794,149-32.127%
2025-07-30		278.5000278.690000272.3900274.0000-1.757%4,272,743-33.836%
2025-07-29		277.4500278.960000276.5400278.9000+0.671%3,492,714-34.998%
2025-07-28		280.1900280.990000275.7100277.0400-2.158%3,693,889-34.562%
2025-07-25		281.8000284.300000280.5600283.1500+0.511%2,632,257-35.974%
2025-07-24		281.7800284.395000279.2700281.7100-1.514%3,953,005-35.647%
2025-07-23		289.7400291.000000285.7800286.0400-0.321%2,953,559-36.621%
2025-07-22		281.8000287.070000281.8000286.9600+1.597%3,614,707-36.824%
2025-07-21		283.5250284.600000282.1800282.4500+0.004%2,955,775-35.815%
2025-07-18		283.2400283.820000280.6400282.4400-0.092%4,207,481-35.813%
2025-07-17		280.7500283.130000278.2500282.7000+1.083%3,513,221-35.872%
2025-07-16		276.7500280.270000276.0344279.6700+1.304%3,176,628-35.177%
2025-07-15		281.0400281.110000275.9600276.0700-1.400%3,970,272-34.332%
2025-07-14		280.6900280.940000276.9500279.9900-0.381%4,281,770-35.251%
2025-07-11		287.2100287.740000280.4300281.0600-2.532%5,077,108-35.498%
2025-07-10		292.0400292.600000285.7900288.3600-3.040%5,197,475-37.131%
2025-07-09		303.1600304.190000294.7900297.4000-1.955%3,177,760-39.042%
2025-07-08		301.7500307.770000300.5100303.3300+0.928%2,890,515-40.233%
2025-07-07		303.5300304.788000299.2928300.5400-1.391%2,753,256-39.679%
2025-07-03		303.0000305.300000302.2900304.7800+0.824%1,616,134-40.518%
2025-07-02		303.1700303.170000298.3200302.2900-0.109%2,748,684-40.028%
2025-07-01		298.1200304.190000297.9250302.6200+1.248%3,565,707-40.093%
2025-06-30		296.7400299.010000295.7400298.8900+1.161%3,136,901-39.346%
2025-06-27		295.8800296.700000292.9900295.4600-0.209%4,159,536-38.641%
2025-06-26		296.5900296.960000292.6000296.0800+0.502%3,634,014-38.770%
2025-06-25		301.0000301.650000294.3500294.6000-2.035%3,164,580-38.462%
2025-06-24		295.6800301.649900295.0100300.7200+1.939%4,940,618-39.715%
2025-06-23		286.0000295.330000284.2300295.0000+3.375%5,454,927-38.546%
2025-06-20		281.4300288.870000273.1900285.3700-6.857%11,697,439-36.472%
2025-06-18		314.2000314.200000305.8700306.3800-1.811%4,593,070-40.828%
2025-06-17		312.9700315.950000311.8500312.0300-0.732%2,533,752-41.900%
2025-06-16		314.3300317.050000312.8150314.3300+0.841%2,930,017-42.325%
2025-06-13		314.3200317.305000311.2800311.7100-2.018%3,102,669-41.840%
2025-06-12		317.5000318.620000316.1100318.1300-0.341%2,194,459-43.014%
2025-06-11		320.9200321.770000317.8400319.2200-0.530%1,859,102-43.208%
2025-06-10		317.5700321.690000317.0000320.9200+1.358%2,356,102-43.509%
2025-06-09		318.0100319.230000316.0400316.6200-0.324%2,291,288-42.742%
2025-06-06		318.4200320.150000316.3800317.6500+0.720%2,309,566-42.928%
2025-06-05		317.3000317.960000313.4100315.3800-0.322%3,787,717-42.517%
2025-06-04		315.1100316.790000314.3850316.4000+1.119%2,337,778-42.702%
2025-06-03		313.0000313.990000310.6000312.9000-0.499%3,678,342-42.061%
2025-06-02		313.6250314.940000311.2065314.4700-0.742%2,340,485-42.351%
2025-05-30		318.1600318.990000314.0900316.8200-0.286%4,012,710-42.778%
2025-05-29		317.5200318.423000314.7800317.7300+0.551%2,557,880-42.942%
2025-05-28		314.7500317.390000314.0500315.9900+0.178%3,437,579-42.628%
2025-05-27		313.5200315.700000312.0100315.4300+1.890%3,248,899-42.526%
2025-05-23		311.1100311.725000307.8650309.5800-2.171%2,947,209-41.440%
2025-05-22		317.5100319.190000316.0400316.4500-0.400%2,996,617-42.711%
2025-05-21		317.0400322.856500316.4200317.7200-0.768%2,788,112-42.940%
2025-05-20		318.4600320.330000317.3900320.1800+0.247%2,930,525-43.379%
2025-05-19		315.7900320.890000315.0700319.3900+0.535%2,247,424-43.239%
2025-05-16		317.4200318.060000309.7300317.6900-1.708%3,968,036-42.935%
2025-05-15		320.2200324.000000319.7550323.2100+0.874%3,050,609-43.910%
2025-05-14		321.5400322.100000317.9000320.4100-0.657%2,417,203-43.419%
2025-05-13		321.9200325.710000321.5600322.5300+0.137%2,775,543-43.791%
2025-05-12		316.4700322.470000315.3550322.0900+4.609%3,271,417-43.714%
2025-05-09		310.0300311.590000306.7003307.9000-0.317%1,844,518-41.120%
2025-05-08		309.0000313.250000308.0000308.8800+0.911%2,861,634-41.307%
2025-05-07		304.8000308.090000303.4700306.0900+0.754%2,647,765-40.772%
2025-05-06		303.8600305.950000303.2000303.8000-1.271%2,719,419-40.326%
2025-05-05		303.4250309.410000303.4100307.7100+0.779%3,548,554-41.084%
2025-05-02		305.0000306.340000303.8650305.3300+1.597%1,810,083-40.625%
2025-05-01		300.8050304.760000298.5000300.5300+0.461%2,848,558-39.677%
2025-04-30		295.2700299.550000291.7100299.1500+0.228%2,834,724-39.398%
2025-04-29		295.6200299.040000294.8000298.4700+1.780%3,251,980-39.260%
2025-04-28		294.5200296.060000289.8900293.2500-0.048%1,865,246-38.179%
2025-04-25		291.5200294.010000289.0200293.3900+0.679%2,919,326-38.209%
2025-04-24		285.0000291.760000284.7400291.4100+1.128%3,271,401-37.789%
2025-04-23		294.6500296.940000286.9715288.1600+1.479%2,763,053-37.087%
2025-04-22		281.4000285.100000280.1500283.9600+1.694%2,499,900-36.157%
2025-04-21		282.3400282.340000275.9750279.2300-1.105%2,835,510-35.075%
2025-04-17		285.5200286.670000281.7650282.3500-1.013%2,321,537-35.792%
2025-04-16		289.4500292.500000283.7400285.2400-1.185%3,183,916-36.443%
2025-04-15		288.9100292.080000287.3400288.6600-0.390%3,273,310-37.196%
2025-04-14		289.9200293.260000286.6350289.7900+1.917%3,299,370-37.441%
2025-04-11		282.5800286.301400276.7300284.3400-0.309%5,019,507-36.242%
2025-04-10		292.4700296.100000278.3400285.2200-4.908%4,578,592-36.439%
2025-04-09		280.0000300.450000278.9200299.9400+6.592%6,702,221-39.558%
2025-04-08		290.2900293.030000276.6750281.3900-1.170%4,730,814-35.573%
2025-04-07		278.9400293.035000275.0096284.7200-0.119%6,333,638-36.327%
2025-04-04		296.8000299.050000284.6000285.0600-5.440%4,658,969-36.403%
2025-04-03		308.0000311.790000300.9700301.4600-4.701%3,614,753-39.863%
2025-04-02		309.7500318.000000309.7500316.3300+0.877%4,122,954-42.690%
2025-04-01		311.6000316.020000310.9800313.5800+0.494%3,503,908-42.187%
2025-03-31		302.4450313.105000300.4000312.0400+2.533%5,511,930-41.902%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC