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
Jul 17, 2026 3:59:57 PM EDT
143.51USD-0.761%(-1.10)10,575,536
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 17, 2026 9:28:30 AM EDT
143.78USD-0.574%(-0.83)2,982
After-hours
Jul 17, 2026 4:54:30 PM EDT
143.85USD+0.237%(+0.34)1,098,678
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
2026-07-17		145.0000147.420000139.720000143.5700-0.719%10,575,5360.000%
2026-07-16		138.9300145.520000135.500000144.6100+5.539%9,515,820-0.719%
2026-07-15		137.0100139.540000135.930000137.0200+1.828%10,189,087+4.780%
2026-07-14		130.4750137.750000129.960000134.5600-2.859%6,876,337+6.696%
2026-07-13		139.0950141.740000136.100000138.5200+2.433%5,377,439+3.646%
2026-07-10		141.3700142.450000134.850000135.2300-2.754%7,632,629+6.167%
2026-07-09		130.9400139.130000129.500000139.0600+1.363%7,003,092+3.243%
2026-07-08		139.7500141.630000137.160000137.1900-3.482%6,861,680+4.650%
2026-07-07		140.4000143.970000140.390000142.1400+3.782%8,702,651+1.006%
2026-07-06		135.9600138.110000133.500000136.9600-0.284%6,974,822+4.826%
2026-07-02		133.1400138.900000132.940000137.3500+4.743%13,839,149+4.529%
2026-07-01		126.2000133.810000126.050000131.1300+5.376%15,191,695+9.487%
2026-06-30		123.2600125.475000121.780000124.4400-0.241%10,984,425+15.373%
2026-06-29		130.5750132.380000124.440000124.7400-3.287%17,088,295+15.095%
2026-06-26		126.2500129.249900125.710000128.9800+2.512%14,148,714+11.312%
2026-06-25		128.3500129.800000125.680000125.8200-2.578%20,982,984+14.107%
2026-06-24		126.4900131.880000125.800000129.1500+1.685%13,775,247+11.165%
2026-06-23		124.7900127.830000124.420000127.0100+1.746%23,534,675+13.038%
2026-06-22		125.0000125.840000118.150000124.8300-2.461%27,630,906+15.012%
2026-06-18		126.5000134.700000125.600000127.9800-17.967%41,744,292+12.182%
2026-06-17		164.9000166.870000155.910000156.0100-5.746%7,563,198-7.974%
2026-06-16		165.6250169.793900165.030000165.5200+0.097%4,422,625-13.261%
2026-06-15		167.6000172.590000165.050000165.3600-2.889%6,026,514-13.177%
2026-06-12		168.4350171.769900164.650000170.2800+1.648%4,040,125-15.686%
2026-06-11		167.1000170.835000163.580000167.5200-1.748%5,257,548-14.297%
2026-06-10		170.1000173.530000167.850000170.5000-1.712%3,320,590-15.795%
2026-06-09		173.4600176.360000170.330000173.4700-0.550%4,426,858-17.236%
2026-06-08		176.9500180.180000174.370000174.4300-2.143%3,795,678-17.692%
2026-06-05		180.9100183.180000176.330000178.2500-0.341%3,745,661-19.456%
2026-06-04		183.6800185.000000177.590000178.8600+0.806%4,395,426-19.731%
2026-06-03		183.1600183.995000176.370000177.4300-4.720%4,955,541-19.084%
2026-06-02		190.6900191.900000183.410000186.2200-5.275%5,282,794-22.903%
2026-06-01		193.4400198.000000188.990000196.5900+5.089%7,179,547-26.970%
2026-05-29		178.6300188.240000175.440000187.0700+4.860%10,781,302-23.253%
2026-05-28		178.1400179.840000175.330000178.4000+1.157%4,106,687-19.524%
2026-05-27		177.0000179.610436176.040000176.3600-0.362%5,272,889-18.593%
2026-05-26		178.0000178.650000173.835000177.0000-1.250%3,822,680-18.887%
2026-05-22		179.0050182.700000177.170000179.2400+0.770%3,452,860-19.901%
2026-05-21		176.8200178.470000173.130000177.8700-0.753%3,513,680-19.284%
2026-05-20		175.0000180.510000170.280000179.2200+1.369%4,239,119-19.892%
2026-05-19		180.0000184.793000176.170000176.8000-0.422%7,191,773-18.795%
2026-05-18		167.7500177.550000165.870000177.5500+5.171%5,367,586-19.138%
2026-05-15		167.4700169.600000164.934000168.8200+2.945%4,996,748-14.957%
2026-05-14		162.0000166.070000160.500000163.9900+2.725%8,723,148-12.452%
2026-05-13		167.5200168.150000155.815000159.6400-5.967%13,901,851-10.066%
2026-05-12		174.0000175.000000169.760000169.7700-1.497%5,451,923-15.433%
2026-05-11		180.4900181.290000172.220000172.3500-4.473%4,624,410-16.699%
2026-05-08		178.0300181.140000172.520000180.4200+0.128%5,695,964-20.425%
2026-05-07		176.0750180.740000175.630000180.1900+3.219%6,330,372-20.323%
2026-05-06		179.4960179.496000173.520000174.5700-2.480%6,826,797-17.758%
2026-05-05		180.4300180.430000173.560000179.0100-0.616%5,134,451-19.798%
2026-05-04		179.9800182.335000177.760000180.1200+0.161%6,087,169-20.292%
2026-05-01		181.3000183.900000177.010000179.8300+0.627%3,708,956-20.163%
2026-04-30		178.3200178.990000173.650000178.7100-0.860%6,033,743-19.663%
2026-04-29		176.5700180.480000175.570000180.2600+1.412%5,171,859-20.354%
2026-04-28		178.6000181.340000176.990000177.7500+0.441%4,427,029-19.229%
2026-04-27		178.0000181.940000176.630000176.9700-0.779%4,411,999-18.873%
2026-04-24		178.7500179.950000173.840000178.3600+0.045%4,568,780-19.505%
2026-04-23		181.0000181.390000174.870000178.2800-6.218%7,387,156-19.469%
2026-04-22		193.1300194.760000188.190000190.1000-2.222%4,081,818-24.477%
2026-04-21		195.1500199.530000193.778000194.4200-0.328%4,202,170-26.155%
2026-04-20		197.2300199.580000193.980000195.0600-1.310%4,631,479-26.397%
2026-04-17		195.8600199.650000195.810000197.6500+1.881%4,501,520-27.361%
2026-04-16		196.2400196.690000191.290000194.00000.000%4,849,684-25.995%
2026-04-15		193.0100196.450000191.510000194.0000+1.907%4,433,603-25.995%
2026-04-14		192.7200194.300000189.510000190.3700-0.823%4,629,641-24.584%
2026-04-13		180.9800192.040000180.370000191.9500+6.918%6,681,487-25.204%
2026-04-10		185.8300185.980000177.500000179.5300-3.494%7,261,025-20.030%
2026-04-09		190.7450190.745000182.375800186.0300-4.029%6,064,105-22.824%
2026-04-08		200.9400202.160000193.530000193.8400-1.754%4,952,190-25.934%
2026-04-07		198.9800200.270000196.507000197.3000-0.829%3,803,003-27.233%
2026-04-06		200.9600201.715000195.342000198.9500-1.182%5,501,562-27.836%
2026-04-02		197.6200201.330000195.290000201.3300+2.167%5,518,990-28.689%
2026-04-01		197.1400198.500000192.000000197.0600-0.620%4,810,265-27.144%
2026-03-31		200.0000201.500000195.930000198.2900+0.375%6,907,342-27.596%
2026-03-30		195.0000198.567600194.210000197.5500+2.570%4,636,747-27.325%
2026-03-27		195.0000195.540000190.270000192.6000-1.945%4,890,544-25.457%
2026-03-26		191.4700197.600000190.960000196.4200+2.148%4,916,457-26.907%
2026-03-25		195.4900197.240000188.670000192.2900-0.646%4,371,162-25.337%
2026-03-24		197.5700198.480000190.650000193.5400-3.240%5,113,679-25.819%
2026-03-23		203.6300204.450000198.722400200.0200+0.015%4,828,320-28.222%
2026-03-20		203.5000207.419900198.490000199.9900-1.749%44,335,632-28.211%
2026-03-19		187.0000207.980000187.000000203.5500+4.304%10,613,707-29.467%
2026-03-18		198.7500199.800000194.260000195.1500-1.767%8,070,091-26.431%
2026-03-17		200.2500204.940000198.070000198.6600-0.326%5,729,363-27.731%
2026-03-16		197.4900200.470000195.640000199.3100+1.353%7,832,749-27.966%
2026-03-13		197.3400200.410000195.074700196.6500+0.306%4,223,284-26.992%
2026-03-12		201.0000205.000000195.480000196.0500-2.695%7,049,553-26.769%
2026-03-11		203.4500206.680000197.660100201.4800-0.074%5,133,318-28.742%
2026-03-10		208.6050208.605000199.735000201.6300-3.692%5,163,043-28.795%
2026-03-09		212.8400215.650000205.831300209.3600-2.623%7,849,319-31.424%
2026-03-06		215.2100218.595000212.000000215.0000+0.467%6,495,267-33.223%
2026-03-05		209.8000216.655000209.300100214.0000+1.905%7,441,050-32.911%
2026-03-04		211.8000215.540000208.610000210.0000+0.052%5,549,179-31.633%
2026-03-03		203.0000213.245000203.000000209.8900+1.923%5,818,917-31.598%
2026-03-02		205.2400209.150000204.320000205.9300-1.337%7,262,336-30.282%
2026-02-27		204.1700208.860000199.260000208.7200+0.646%7,928,925-31.214%
2026-02-26		194.0000207.490000193.990000207.3800+8.292%10,790,930-30.770%
2026-02-25		196.3600196.820000188.730000191.5000-2.658%14,156,446-25.029%
2026-02-24		200.5400204.300000196.090000196.7300-2.212%11,119,517-27.022%
2026-02-23		212.1200214.020000199.100000201.1800-6.580%10,007,208-28.636%
2026-02-20		213.5400218.470000211.935000215.3500+0.186%5,932,481-33.332%
2026-02-19		215.0000216.280000211.060000214.9500-3.873%8,040,629-33.208%
2026-02-18		219.4200224.260000217.162500223.6100+1.692%4,968,582-35.794%
2026-02-17		225.6150229.110000217.330000219.8900-1.936%7,456,664-34.708%
2026-02-13		223.2050227.310000220.915000224.2300+0.982%7,644,316-35.972%
2026-02-12		230.2500230.250000215.160000222.0500-3.637%9,720,181-35.343%
2026-02-11		241.9200242.310000228.830000230.4300-4.330%6,076,918-37.695%
2026-02-10		237.4700243.600000235.000000240.8600+1.732%5,672,786-40.393%
2026-02-09		235.5900239.000000231.860000236.7600-1.604%4,770,286-39.361%
2026-02-06		232.3000241.090000232.000000240.6200+3.014%5,026,265-40.333%
2026-02-05		240.4700244.730000232.730000233.5800-3.340%6,108,333-38.535%
2026-02-04		237.8400245.070000231.850000241.6500+0.182%7,633,816-40.588%
2026-02-03		249.4400251.550000238.140000241.2100-9.588%9,118,499-40.479%
2026-02-02		263.5400269.150000262.150100266.7900+1.195%3,427,461-46.186%
2026-01-30		261.2200264.540000259.900000263.6400+0.926%5,458,023-45.543%
2026-01-29		269.4700271.200000257.365000261.2200-3.406%8,227,397-45.039%
2026-01-28		275.8200278.660000267.860000270.4300-1.947%3,735,124-46.910%
2026-01-27		280.0000280.000000274.160100275.8000-1.749%2,937,160-47.944%
2026-01-26		283.2500284.590000276.140100280.7100-0.128%3,163,876-48.855%
2026-01-23		284.3400285.940000279.680000281.0700-1.410%2,565,620-48.920%
2026-01-22		283.8300289.000000283.390000285.0900+1.557%4,379,301-49.640%
2026-01-21		275.0000285.535000274.950000280.7200+2.937%4,231,951-48.857%
2026-01-20		282.4400287.265000272.220000272.7100-4.717%5,656,058-47.354%
2026-01-16		285.4300289.160000280.740000286.2100-0.542%5,702,397-49.838%
2026-01-15		287.9300290.665000285.210000287.7700-0.267%5,743,643-50.109%
2026-01-14		276.6100291.090000276.175000288.5400+4.241%6,421,739-50.243%
2026-01-13		278.9000280.500000273.000000276.8000-1.481%3,621,735-48.132%
2026-01-12		279.5400281.390000276.607800280.9600+0.103%4,086,674-48.900%
2026-01-09		281.9600284.400000277.327100280.6700-0.408%3,070,072-48.847%
2026-01-08		272.2500286.570000272.115000281.8200+2.862%5,268,856-49.056%
2026-01-07		276.0100281.870000271.890000273.9800-0.707%4,303,397-47.598%
2026-01-06		263.0300275.990000262.094200275.9300+4.527%4,080,541-47.969%
2026-01-05		260.8250266.750000259.475000263.9800+1.550%3,538,241-45.613%
2026-01-02		268.7900269.840000258.000000259.9500-3.112%4,899,791-44.770%
2025-12-31		269.7400270.930000268.300000268.3000-0.630%1,973,118-46.489%
2025-12-30		270.4300272.420000269.520000270.0000-0.494%1,785,094-46.826%
2025-12-29		270.9800273.270000269.945000271.3400+0.092%2,753,768-47.089%
2025-12-26		269.9000271.750000269.500000271.0900+0.411%1,412,226-47.040%
2025-12-24		270.0300271.920000269.740900269.9800-0.292%1,062,697-46.822%
2025-12-23		269.8200271.666000268.780000270.7700+0.037%2,598,777-46.977%
2025-12-22		271.6100272.800000267.850000270.6700-0.580%3,289,499-46.958%
2025-12-19		270.0000276.810000270.000000272.2500+0.848%8,375,775-47.265%
2025-12-18		265.0000272.370000261.500000269.9600-1.381%6,923,128-46.818%
2025-12-17		272.6500279.380000272.000000273.7400+0.625%5,586,769-47.552%
2025-12-16		281.1300281.130000270.830000272.0400-0.954%5,503,311-47.225%
2025-12-15		276.0000276.400000271.020000274.6600+1.142%4,042,066-47.728%
2025-12-12		271.9600273.438200270.295000271.5600+0.440%2,984,009-47.131%
2025-12-11		273.1700277.650000269.710000270.3700-0.680%4,063,216-46.899%
2025-12-10		268.3800273.640000268.050000272.2200+0.998%3,580,740-47.260%
2025-12-09		267.9300272.400000267.250000269.5300+1.137%3,515,049-46.733%
2025-12-08		265.7300268.630000265.005600266.5000-0.034%3,218,875-46.128%
2025-12-05		268.1000271.000000266.070000266.5900-1.021%3,785,500-46.146%
2025-12-04		276.3000280.710000269.170000269.3400-1.286%4,119,376-46.696%
2025-12-03		261.9800274.060000261.745000272.8500+4.532%6,961,886-47.381%
2025-12-02		257.8000262.960000257.000000261.0200+1.395%4,966,370-44.997%
2025-12-01		253.1300258.895000251.020100257.4300+2.972%5,025,137-44.229%
2025-11-28		247.4900251.450000245.130100250.0000+0.867%1,493,721-42.572%
2025-11-26		250.2800251.940000246.890000247.8500-0.554%2,389,202-42.074%
2025-11-25		245.0000251.679900245.000000249.2300+2.303%3,664,451-42.395%
2025-11-24		250.9900251.330000243.240000243.6200-3.268%5,596,861-41.068%
2025-11-21		241.8800253.970000241.285000251.8500+4.593%5,959,436-42.994%
2025-11-20		242.7900244.750000239.540000240.7900-0.120%2,905,498-40.375%
2025-11-19		240.0000244.380000240.000000241.0800+0.450%2,554,872-40.447%
2025-11-18		241.0600241.750000237.430000240.0000-0.551%3,375,269-40.179%
2025-11-17		243.9300244.980000240.590000241.3300-1.582%3,187,926-40.509%
2025-11-14		245.7700249.150000244.090000245.2100-0.953%2,845,068-41.450%
2025-11-13		245.4300248.580000244.315000247.5700+0.422%3,703,849-42.008%
2025-11-12		244.0000246.970000242.310000246.5300+1.637%3,230,935-41.764%
2025-11-11		244.8900244.890000238.530000242.5600-0.814%3,766,805-40.811%
2025-11-10		247.3400248.260000240.400000244.5500-0.492%2,818,924-41.292%
2025-11-07		240.0000246.554000239.440000245.7600+1.831%4,047,434-41.581%
2025-11-06		247.7300248.670000240.180000241.3400-2.615%3,512,582-40.511%
2025-11-05		243.3800248.990000242.760000247.8200+2.026%3,631,847-42.067%
2025-11-04		246.9700248.570000241.072600242.9000-2.230%3,688,348-40.893%
2025-11-03		249.5300249.530000242.940000248.4400-0.664%4,196,627-42.211%
2025-10-31		249.6600250.880000248.060000250.1000+0.341%3,848,001-42.595%
2025-10-30		245.8100251.880000245.481500249.2500+0.605%3,982,225-42.399%
2025-10-29		253.1500255.440000247.500000247.7500-2.210%5,780,655-42.050%
2025-10-28		250.0000254.680000249.190000253.3500+1.029%3,425,097-43.331%
2025-10-27		249.4400252.250000247.190000250.7700+1.260%3,033,478-42.748%
2025-10-24		250.0100251.090000247.110000247.6500-0.865%2,794,125-42.027%
2025-10-23		246.0600250.090000245.440000249.8100+0.269%2,885,744-42.528%
2025-10-22		248.6100251.045800247.170000249.1400-0.547%3,899,985-42.374%
2025-10-21		242.5200252.090000242.520000250.5100+3.440%4,475,512-42.689%
2025-10-20		240.1000244.190000239.735000242.1800+1.590%3,495,403-40.718%
2025-10-17		234.3500239.120000233.600000238.3900+1.867%4,436,403-39.775%
2025-10-16		239.8100240.085000233.745000234.0200-2.374%4,800,831-38.651%
2025-10-15		243.9100247.310000239.060000239.7100-1.839%4,118,068-40.107%
2025-10-14		242.0600246.070000239.550000244.2000+0.263%3,788,593-41.208%
2025-10-13		242.2300243.960000239.870000243.5600+1.087%3,572,509-41.054%
2025-10-10		251.6450252.950000240.710000240.9400-4.404%4,548,757-40.413%
2025-10-09		253.5100254.170000249.610500252.0400-0.372%4,427,619-43.037%
2025-10-08		251.7100253.670000247.645000252.9800+0.697%5,672,008-43.248%
2025-10-07		249.1300252.830000248.210000251.2300+1.233%5,930,393-42.853%
2025-10-06		246.0000248.405000242.050000248.1700+1.162%3,400,873-42.149%
2025-10-03		244.8800246.460000242.660000245.3200+0.401%3,383,997-41.476%
2025-10-02		244.9100248.180000243.248900244.3400+0.259%4,323,530-41.242%
2025-10-01		245.2600248.990000239.712800243.7100-1.172%6,545,095-41.090%
2025-09-30		246.5900252.100000245.380100246.6000-0.162%8,966,444-41.780%
2025-09-29		240.5000249.130000237.250000247.0000+3.360%7,837,461-41.874%
2025-09-26		232.6000241.300000231.050000238.9700+2.756%8,163,164-39.921%
2025-09-25		238.4900242.000000229.400100232.5600-2.727%10,401,065-38.265%
2025-09-24		236.6700240.065000235.750000239.0800+1.520%6,855,371-39.949%
2025-09-23		240.5100241.199900234.100000235.5000-1.871%6,777,829-39.036%
2025-09-22		239.8600242.490000238.590000239.9900+0.121%6,070,393-40.177%
2025-09-19		239.5200240.970000234.183000239.7000+0.063%11,522,615-40.104%
2025-09-18		241.9800243.340000237.930000239.5500-0.701%5,698,185-40.067%
2025-09-17		237.7300245.200000236.990000241.2400+1.871%5,248,152-40.487%
2025-09-16		237.5100238.745000235.830000236.8100-0.446%6,464,105-39.373%
2025-09-15		240.6700242.250000235.920000237.8700-0.281%5,385,897-39.644%
2025-09-12		244.5000245.245000238.010000238.5400-2.298%5,637,514-39.813%
2025-09-11		243.2100244.560000242.350000244.1500+0.428%4,644,524-41.196%
2025-09-10		252.0400252.040000240.655000243.1100-3.524%5,117,472-40.944%
2025-09-09		255.0000255.960000249.840000251.9900-1.401%3,456,433-43.026%
2025-09-08		255.2800256.000000249.470000255.5700+0.243%4,707,822-43.824%
2025-09-05		252.9250258.649900250.190000254.9500+0.795%4,235,989-43.687%
2025-09-04		253.2700254.700000247.890000252.9400-0.476%4,165,360-43.240%
2025-09-03		253.2100254.805000251.320000254.1500-0.789%2,934,837-43.510%
2025-09-02		257.8500260.400000251.983500256.1700-1.462%3,537,993-43.955%
2025-08-29		256.9200260.380000256.090000259.9700+1.483%2,806,195-44.774%
2025-08-28		258.0000258.130000253.960000256.1700-0.369%2,984,988-43.955%
2025-08-27		256.1200258.290000255.440000257.1200+0.666%2,238,979-44.162%
2025-08-26		255.3400256.690000253.160000255.4200-0.246%4,884,513-43.791%
2025-08-25		259.2200259.730000255.040000256.0500-1.223%2,358,756-43.929%
2025-08-22		254.6900262.165000254.470100259.2200+2.059%3,102,948-44.615%
2025-08-21		255.0000255.000000250.725000253.9900-0.416%2,670,597-43.474%
2025-08-20		257.0400260.390000254.990000255.0500-0.324%5,069,889-43.709%
2025-08-19		250.5300257.620000250.395000255.8800+2.709%4,555,710-43.892%
2025-08-18		247.0000250.985000245.100000249.1300+0.858%3,776,430-42.371%
2025-08-15		245.7400249.400000245.740000247.0100+0.345%4,223,700-41.877%
2025-08-14		244.5400246.670000242.345900246.1600+0.195%4,928,485-41.676%
2025-08-13		238.7500246.725000237.310100245.6800+3.283%5,278,399-41.562%
2025-08-12		238.9250242.415000236.670000237.8700-0.310%4,832,539-39.644%
2025-08-11		238.0000241.820000236.960000238.6100-0.247%4,674,953-39.831%
2025-08-08		242.6600242.920000238.030000239.2000-1.043%3,811,193-39.979%
2025-08-07		248.2000251.330000239.815000241.7200-2.351%7,246,256-40.605%
2025-08-06		247.7000248.087500244.000000247.5400+0.190%8,064,669-42.001%
2025-08-05		255.7400255.800000245.740000247.0700-4.525%10,175,886-41.891%
2025-08-04		258.0800259.140000256.605000258.7800+1.335%3,470,608-44.520%
2025-08-01		264.6300265.110000254.200000255.3700-4.392%6,042,413-43.780%
2025-07-31		271.0000273.880000266.130000267.1000-2.518%4,794,149-46.249%
2025-07-30		278.5000278.690000272.390000274.0000-1.757%4,272,743-47.602%
2025-07-29		277.4500278.960000276.540000278.9000+0.671%3,492,714-48.523%
2025-07-28		280.1900280.990000275.710000277.0400-2.158%3,693,889-48.177%
2025-07-25		281.8000284.300000280.560000283.1500+0.511%2,632,257-49.295%
2025-07-24		281.7800284.395000279.270000281.7100-1.514%3,953,005-49.036%
2025-07-23		289.7400291.000000285.780000286.0400-0.321%2,953,559-49.808%
2025-07-22		281.8000287.070000281.800000286.9600+1.597%3,614,707-49.969%
2025-07-21		283.5250284.600000282.180000282.4500+0.004%2,955,775-49.170%
2025-07-18		283.2400283.820000280.640000282.4400-0.092%4,207,481-49.168%
2025-07-17		280.7500283.130000278.250000282.7000+1.083%3,513,221-49.215%
2025-07-16		276.7500280.270000276.034400279.6700+1.304%3,176,628-48.664%
2025-07-15		281.0400281.110000275.960000276.0700-1.400%3,970,272-47.995%
2025-07-14		280.6900280.940000276.950000279.9900-0.381%4,281,770-48.723%
2025-07-11		287.2100287.740000280.430000281.0600-2.532%5,077,108-48.918%
2025-07-10		292.0400292.600000285.790000288.3600-3.040%5,197,475-50.212%
2025-07-09		303.1600304.190000294.790000297.4000-1.955%3,177,760-51.725%
2025-07-08		301.7500307.770000300.510000303.3300+0.928%2,890,515-52.669%
2025-07-07		303.5300304.788000299.292800300.5400-1.391%2,753,256-52.229%
2025-07-03		303.0000305.300000302.290000304.7800+0.824%1,616,134-52.894%
2025-07-02		303.1700303.170000298.320000302.2900-0.109%2,748,684-52.506%
2025-07-01		298.1200304.190000297.925000302.6200+1.248%3,565,707-52.558%
2025-06-30		296.7400299.010000295.740000298.8900+1.161%3,136,901-51.966%
2025-06-27		295.8800296.700000292.990000295.4600-0.209%4,159,536-51.408%
2025-06-26		296.5900296.960000292.600000296.0800+0.502%3,634,014-51.510%
2025-06-25		301.0000301.650000294.350000294.6000-2.035%3,164,580-51.266%
2025-06-24		295.6800301.649900295.010000300.7200+1.939%4,940,618-52.258%
2025-06-23		286.0000295.330000284.230000295.0000+3.375%5,454,927-51.332%
2025-06-20		281.4300288.870000273.190000285.3700-6.857%11,697,439-49.690%
2025-06-18		314.2000314.200000305.870000306.3800-1.811%4,593,070-53.140%
2025-06-17		312.9700315.950000311.850000312.0300-0.732%2,533,752-53.988%
2025-06-16		314.3300317.050000312.815000314.3300+0.841%2,930,017-54.325%
2025-06-13		314.3200317.305000311.280000311.7100-2.018%3,102,669-53.941%
2025-06-12		317.5000318.620000316.110000318.1300-0.341%2,194,459-54.871%
2025-06-11		320.9200321.770000317.840000319.2200-0.530%1,859,102-55.025%
2025-06-10		317.5700321.690000317.000000320.9200+1.358%2,356,102-55.263%
2025-06-09		318.0100319.230000316.040000316.6200-0.324%2,291,288-54.655%
2025-06-06		318.4200320.150000316.380000317.6500+0.720%2,309,566-54.802%
2025-06-05		317.3000317.960000313.410000315.3800-0.322%3,787,717-54.477%
2025-06-04		315.1100316.790000314.385000316.4000+1.119%2,337,778-54.624%
2025-06-03		313.0000313.990000310.600000312.9000-0.499%3,678,342-54.116%
2025-06-02		313.6250314.940000311.206500314.4700-0.742%2,340,485-54.345%
2025-05-30		318.1600318.990000314.090000316.8200-0.286%4,012,710-54.684%
2025-05-29		317.5200318.423000314.780000317.7300+0.551%2,557,880-54.814%
2025-05-28		314.7500317.390000314.050000315.9900+0.178%3,437,579-54.565%
2025-05-27		313.5200315.700000312.010000315.4300+1.890%3,248,899-54.484%
2025-05-23		311.1100311.725000307.865000309.5800-2.171%2,947,209-53.624%
2025-05-22		317.5100319.190000316.040000316.4500-0.400%2,996,617-54.631%
2025-05-21		317.0400322.856500316.420000317.7200-0.768%2,788,112-54.812%
2025-05-20		318.4600320.330000317.390000320.1800+0.247%2,930,525-55.160%
2025-05-19		315.7900320.890000315.070000319.3900+0.535%2,247,424-55.049%
2025-05-16		317.4200318.060000309.730000317.6900-1.708%3,968,036-54.808%
2025-05-15		320.2200324.000000319.755000323.2100+0.874%3,050,609-55.580%
2025-05-14		321.5400322.100000317.900000320.4100-0.657%2,417,203-55.192%
2025-05-13		321.9200325.710000321.560000322.5300+0.137%2,775,543-55.486%
2025-05-12		316.4700322.470000315.355000322.0900+4.609%3,271,417-55.426%
2025-05-09		310.0300311.590000306.700300307.9000-0.317%1,844,518-53.371%
2025-05-08		309.0000313.250000308.000000308.8800+0.911%2,861,634-53.519%
2025-05-07		304.8000308.090000303.470000306.0900+0.754%2,647,765-53.095%
2025-05-06		303.8600305.950000303.200000303.8000-1.271%2,719,419-52.742%
2025-05-05		303.4250309.410000303.410000307.7100+0.779%3,548,554-53.342%
2025-05-02		305.0000306.340000303.865000305.3300+1.597%1,810,083-52.979%
2025-05-01		300.8050304.760000298.500000300.5300+0.461%2,848,558-52.228%
2025-04-30		295.2700299.550000291.710000299.1500+0.228%2,834,724-52.007%
2025-04-29		295.6200299.040000294.800000298.4700+1.780%3,251,980-51.898%
2025-04-28		294.5200296.060000289.890000293.2500-0.048%1,865,246-51.042%
2025-04-25		291.5200294.010000289.020000293.3900+0.679%2,919,326-51.065%
2025-04-24		285.0000291.760000284.740000291.4100+1.128%3,271,401-50.733%
2025-04-23		294.6500296.940000286.971500288.1600+1.479%2,763,053-50.177%
2025-04-22		281.4000285.100000280.150000283.9600+1.694%2,499,900-49.440%
2025-04-21		282.3400282.340000275.975000279.2300-1.105%2,835,510-48.584%
2025-04-17		285.5200286.670000281.765000282.3500-1.013%2,321,537-49.152%
2025-04-16		289.4500292.500000283.740000285.2400-1.185%3,183,916-49.667%
2025-04-15		288.9100292.080000287.340000288.6600-0.390%3,273,310-50.263%
2025-04-14		289.9200293.260000286.635000289.7900+1.917%3,299,370-50.457%
2025-04-11		282.5800286.301400276.730000284.3400-0.309%5,019,507-49.508%
2025-04-10		292.4700296.100000278.340000285.2200-4.908%4,578,592-49.663%
2025-04-09		280.0000300.450000278.920000299.9400+6.592%6,702,221-52.134%
2025-04-08		290.2900293.030000276.675000281.3900-1.170%4,730,814-48.978%
2025-04-07		278.9400293.035000275.009600284.7200-0.119%6,333,638-49.575%
2025-04-04		296.8000299.050000284.600000285.0600-5.440%4,658,969-49.635%
2025-04-03		308.0000311.790000300.970000301.4600-4.701%3,614,753-52.375%
2025-04-02		309.7500318.000000309.750000316.3300+0.877%4,122,954-54.614%
2025-04-01		311.6000316.020000310.980000313.5800+0.494%3,503,908-54.216%
2025-03-31		302.4450313.105000300.400000312.0400+2.533%5,511,930-53.990%
2025-03-28		308.3800310.070000303.844100304.3300-1.361%2,377,611-52.824%
2025-03-27		309.2200313.000000307.480000308.5300-0.845%2,871,044-53.466%
2025-03-26		309.0300312.750000309.020000311.1600+0.732%3,227,672-53.860%
2025-03-25		307.5500312.470000305.420000308.9000+0.560%3,688,351-53.522%
2025-03-24		308.1000310.460000305.180000307.1800+0.609%3,601,292-53.262%
2025-03-21		298.0500305.600000295.580000305.3200+1.466%11,712,156-52.977%
2025-03-20		296.1500306.850000291.510000300.9100-7.261%10,697,395-52.288%
2025-03-19		325.1900326.730000321.070000324.4700+0.123%4,141,620-55.752%
2025-03-18		323.6400325.050000319.490000324.0700-0.504%2,554,478-55.698%
2025-03-17		320.0000326.730000319.600000325.7100+2.161%3,422,673-55.921%
2025-03-14		316.4100318.900000314.291400318.8200+0.552%3,670,671-54.968%
2025-03-13		323.6900323.690000314.610000317.0700-2.238%3,558,682-54.720%
2025-03-12		328.5000330.000000322.890000324.3300-1.056%2,991,821-55.733%
2025-03-11		333.0800334.430000325.550000327.7900-2.240%2,889,828-56.201%
2025-03-10		338.8900339.900000332.525000335.3000-2.011%3,229,045-57.182%
2025-03-07		339.0000342.890000335.910000342.1800+0.099%3,893,507-58.043%
2025-03-06		344.5200347.100000339.822100341.8400-1.843%3,405,340-58.001%
2025-03-05		345.2200348.800000343.460000348.2600+0.717%2,318,706-58.775%
2025-03-04		342.1800349.240000342.000000345.7800+0.229%3,056,678-58.479%
2025-03-03		349.4200351.990000343.010000344.9900-1.007%2,831,430-58.384%
2025-02-28		357.1500359.135000342.410000348.5000-2.345%5,451,547-58.803%
2025-02-27		358.0500361.620000355.370000356.8700-0.413%2,708,736-59.770%
2025-02-26		362.7000363.010000356.860000358.3500-1.267%2,133,221-59.936%
2025-02-25		361.0800365.580000359.500000362.9500-0.264%1,796,077-60.444%
2025-02-24		364.4100366.930000361.060000363.9100-0.096%2,417,190-60.548%
2025-02-21		380.0000382.770000363.930000364.2600-5.348%3,662,688-60.586%
2025-02-20		387.8700390.000000384.250000384.8400-1.379%2,030,822-62.694%
2025-02-19		385.9900392.020000384.440000390.2200+0.686%1,383,129-63.208%
2025-02-18		384.6300390.490000381.490100387.5600-0.113%3,424,349-62.955%
2025-02-14		390.0000391.000000387.430000388.0000-0.393%1,939,466-62.997%
2025-02-13		388.6100390.910000384.730000389.5300+0.180%3,254,058-63.143%
2025-02-12		386.0500391.510000386.000000388.8300-0.303%2,153,626-63.076%
2025-02-11		385.0000390.350000383.885000390.0100+0.806%1,909,557-63.188%
2025-02-10		388.2400390.000000385.190000386.8900+0.236%1,710,633-62.891%
2025-02-07		389.0000390.529900385.360000385.9800-0.351%2,233,831-62.804%
2025-02-06		395.2000397.880000385.920000387.3400-2.739%2,525,874-62.934%
2025-02-05		390.8200398.350000390.418000398.2500+1.693%3,247,975-63.950%
2025-02-04		381.5100392.450000380.550000391.6200+1.664%2,997,582-63.339%
2025-02-03		381.1400386.658100378.540000385.2100+0.068%2,674,166-62.729%
2025-01-31		380.7500387.000000379.640000384.9500+1.103%2,996,585-62.704%
2025-01-30		378.0000385.906900376.720000380.7500+1.691%2,131,317-62.293%
2025-01-29		379.8700381.900000373.180000374.4200-1.049%2,313,498-61.655%
2025-01-28		372.0000382.015000370.750000378.3900+1.404%4,009,512-62.058%
2025-01-27		359.3200373.850000358.925000373.1500+2.963%3,581,558-61.525%


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