Accenture PLC
ACN Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$ACN is featured in our Shelley Moore Capito and Top Gov Contract Recipients strategies.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of ACN by members of U.S. Congress
ACN Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
ACN Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
ACN Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in ACN holdings by institutional investors
Quarterly net insider trading by ACN's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$560,000 Jul 20, 2026 Issue: Taxation/Internal Revenue Code Computer Industry Labor Issues/Antitrust/Workplace Government Issues Health Issues Energy/Nuclear Immigration
-
$260,000 Jul 09, 2026 Issue: Budget/Appropriations Defense Education Government Issues Health Issues Taxation/Internal Revenue Code Veterans Agriculture Computer Industry Energy/Nuclear
-
$630,000 Apr 17, 2026 Issue: Taxation/Internal Revenue Code Computer Industry Labor Issues/Antitrust/Workplace Government Issues Health Issues Energy/Nuclear Immigration
-
$250,000 Apr 16, 2026 Issue: Budget/Appropriations Defense Education Government Issues Health Issues Taxation/Internal Revenue Code Veterans Agriculture Computer Industry Energy/Nuclear
-
$460,000 Jan 16, 2026 Issue: Taxation/Internal Revenue Code Computer Industry Labor Issues/Antitrust/Workplace Government Issues Health Issues Energy/Nuclear
-
$310,000 Jan 14, 2026 Issue: Budget/Appropriations Defense Education Government Issues Health Issues Taxation/Internal Revenue Code Veterans Agriculture Computer Industry
-
$430,000 Oct 20, 2025 Issue: Taxation/Internal Revenue Code Computer Industry Labor Issues/Antitrust/Workplace Government Issues Immigration Environment/Superfund Health Issues
-
$150,000 Oct 14, 2025 Issue: Budget/Appropriations Defense Education Government Issues Health Issues Taxation/Internal Revenue Code Veterans Agriculture Computer Industry
-
$470,000 Jul 17, 2025 Issue: Taxation/Internal Revenue Code Computer Industry Labor Issues/Antitrust/Workplace Defense Government Issues
-
$220,000 Jul 09, 2025 Issue: Budget/Appropriations Defense Education Government Issues Health Issues Taxation/Internal Revenue Code Veterans Agriculture Computer Industry
-
$690,000 Apr 17, 2025 Issue: Taxation/Internal Revenue Code Computer Industry Labor Issues/Antitrust/Workplace Defense Government Issues Education Financial Institutions/Investments/Securities
-
$240,000 Apr 09, 2025 Issue: Budget/Appropriations Defense Education Government Issues Health Issues Taxation/Internal Revenue Code Veterans Agriculture Computer Industry
-
$390,000 Jan 17, 2025 Issue: Taxation/Internal Revenue Code Computer Industry Labor Issues/Antitrust/Workplace Environment/Superfund Financial Institutions/Investments/Securities Defense Government Issues
-
$270,000 Jan 15, 2025 Issue: Budget/Appropriations Defense Education Government Issues Health Issues Taxation/Internal Revenue Code Veterans Agriculture Computer Industry
-
$390,000 Oct 21, 2024 Issue: Education Financial Institutions/Investments/Securities Environment/Superfund Labor Issues/Antitrust/Workplace Computer Industry Taxation/Internal Revenue Code
-
$200,000 Oct 10, 2024 Issue: Computer Industry Agriculture Veterans Taxation/Internal Revenue Code Health Issues Government Issues Education Defense Budget/Appropriations
-
$540,000 Jul 18, 2024 Issue: Aerospace Financial Institutions/Investments/Securities Immigration Environment/Superfund Labor Issues/Antitrust/Workplace Computer Industry Taxation/Internal Revenue Code
-
$220,000 Jul 05, 2024 Issue: Computer Industry Agriculture Veterans Taxation/Internal Revenue Code Health Issues Government Issues Education Defense Budget/Appropriations
-
$500,000 Jan 19, 2024 Issue: Immigration Environment/Superfund Education Labor Issues/Antitrust/Workplace Computer Industry Taxation/Internal Revenue Code
-
$200,000 Jan 12, 2024 Issue: Labor Issues/Antitrust/Workplace Computer Industry Agriculture Veterans Homeland Security Taxation/Internal Revenue Code Health Issues Government Issues Education Defense Budget/Appropriations
-
$360,000 Oct 19, 2023 Issue: Immigration Environment/Superfund Education Labor Issues/Antitrust/Workplace Computer Industry Taxation/Internal Revenue Code
-
$205,000 Oct 16, 2023 Issue: Labor Issues/Antitrust/Workplace Computer Industry Agriculture Veterans Homeland Security Taxation/Internal Revenue Code Health Issues Government Issues Education Defense Budget/Appropriations
-
$460,000 Jul 20, 2023 Issue: Immigration Environment/Superfund Education Labor Issues/Antitrust/Workplace Computer Industry Taxation/Internal Revenue Code
-
$210,000 Jul 14, 2023 Issue: Labor Issues/Antitrust/Workplace Computer Industry Agriculture Veterans Homeland Security Taxation/Internal Revenue Code Health Issues Government Issues Education Defense Budget/Appropriations
-
$630,000 Jan 20, 2023 Issue: Immigration Environment/Superfund Education Labor Issues/Antitrust/Workplace Computer Industry Taxation/Internal Revenue Code
-
$210,000 Jan 13, 2023 Issue: Budget/Appropriations Defense Education Government Issues Health Issues Taxation/Internal Revenue Code Homeland Security Veterans Agriculture Computer Industry Labor Issues/Antitrust/Workplace
-
$590,000 Oct 20, 2022 Issue: Taxation/Internal Revenue Code Computer Industry Labor Issues/Antitrust/Workplace Education Environment/Superfund
-
$250,000 Oct 10, 2022 Issue: Budget/Appropriations Defense Education Government Issues Health Issues Taxation/Internal Revenue Code Homeland Security Veterans Agriculture Computer Industry Labor Issues/Antitrust/Workplace
-
$640,000 Jul 19, 2022 Issue: Taxation/Internal Revenue Code Computer Industry Labor Issues/Antitrust/Workplace Banking Education
-
$210,000 Jul 15, 2022 Issue: Government Issues Budget/Appropriations Defense Education Health Issues Taxation/Internal Revenue Code Homeland Security Veterans Agriculture Computer Industry Labor Issues/Antitrust/Workplace
-
$900,000 Apr 18, 2022 Issue: Taxation/Internal Revenue Code Computer Industry Labor Issues/Antitrust/Workplace Banking Environment/Superfund Immigration
-
$220,000 Apr 13, 2022 Issue: Budget/Appropriations Defense Education Government Issues Health Issues Taxation/Internal Revenue Code Homeland Security Veterans Agriculture Computer Industry Labor Issues/Antitrust/Workplace
-
$550,000 Jan 19, 2022 Issue: Labor Issues/Antitrust/Workplace Computer Industry Banking Taxation/Internal Revenue Code Environment/Superfund
-
$210,000 Jan 14, 2022 Issue: Health Issues Budget/Appropriations Veterans Education Government Issues Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Computer Industry Homeland Security Defense Agriculture
-
$620,000 Oct 20, 2021 Issue: Banking Environment/Superfund Taxation/Internal Revenue Code Immigration Energy/Nuclear Labor Issues/Antitrust/Workplace Computer Industry
-
$250,000 Oct 15, 2021 Issue: Budget/Appropriations Labor Issues/Antitrust/Workplace Computer Industry Taxation/Internal Revenue Code Veterans Defense Health Issues Government Issues Education Homeland Security Agriculture
Former government officials who have lobbied for ACN
131 former government officials from 78 congressional offices at 22 lobbying firms have lobbied for ACN, most recently Jul 20, 2026.
-
Marybeth Nassif House Former House Appropriations Committee Professional Staff
-
Paul Cambon House Former Legislative Director for Congressman Robert Livingston -
Alexander Graf Senate New Deputy Assistant Secretary for Legislation, Department of Health and Human Services; Senate Finance Health Subcommittee Staff Director, Legislative Assistant, Legislative Aide, Deputy Scheduler, Staff Assistant, Senator Debbie Stabenow. -
Patrick Large House Chief of Staff to Rep Steve Palazzo, Legislative Assistant to Rep. Sullivan, Legislative Correspondent to Rep. Charles Boustany -
Raissa Downs Senate Prin. Dep. Asst. Sec. for Leg. - HHS; Dep. Asst. Sec. for Leg. - HHS; Staff Dir., Sub. Cmte. on Employment, Sen. HELP Cmte.
-
Jennifer Young Congress Asst. Sec. for Leg. - HHS; Dep. Asst. Sec. for Leg. - HHS; Cmte. Staff, House Cmte. on Ways and Means; Cmte. Staff, Sen. Cmte. on Finance
-
Elizabeth Murray House Senior Policy Advisor, Democratic Whip Steny Hoyer; Legislative Asst. for Rep. Mike Thompson, Rep. Bob Matsui, and Senator Bob Graham -
Charlotte Ivancic Senate Leg. Counsel, Sen. Jim DeMint; Health Counsel, Maj. Leader Bill Frist; Counsel and Budget Analyst, House Budget Cmte.; Asst. to the Speaker for Policy, Speaker John Boehner
ACN Estimated quarterly lobbying spending
ACN Revenue by Segment or Geography
By Segment
By Geography
ACN Income Statement
ACN Balance Sheet
ACN Cash Flow
U.S. Patents
New ACN patent grants
Government Contracts
Federal grants, loans, and purchases
- $2,970,793 2026-09-18 00:00:00 Agency: Department of Homeland Security
- $5,285,190 2026-09-16 00:00:00 Agency: Department of Health and Human Services
- $6,378,546 2026-09-16 00:00:00 Agency: Department of Energy
- $7,989,260 2026-09-11 00:00:00 Agency: Department of Homeland Security
- $349,000 2026-09-11 00:00:00 Agency: Department of the Treasury
- $2,487,855 2026-09-10 00:00:00 Agency: Department of Commerce
- $263,754 2026-09-08 00:00:00 Agency: Department of Energy
- $1,921,782 2026-09-02 00:00:00 Agency: Department of Homeland Security
- $8,646,692 2026-09-02 00:00:00 Agency: Department of Justice
- $5,598,360 2026-09-02 00:00:00 Agency: Department of Homeland Security
- $2,310,110 2026-08-31 00:00:00 Agency: Department of Homeland Security
- $2,141,353 2026-08-27 00:00:00 Agency: Department of Homeland Security
- $4,628,105 2026-08-27 00:00:00 Agency: Department of Energy
- $235,304 2026-08-25 00:00:00 Agency: Department of Health and Human Services
- $84,560 2026-08-24 00:00:00 Agency: Department of Homeland Security
- $200,329 2026-08-21 00:00:00 Agency: Department of State
- $755,145 2026-08-21 00:00:00 Agency: Department of Homeland Security
- $714,132 2026-08-20 00:00:00 Agency: Department of Homeland Security
- $2,933,089 2026-08-20 00:00:00 Agency: Department of Agriculture
- $22,451,532 2026-08-19 00:00:00 Agency: Department of Energy
- $799,798 2026-08-17 00:00:00 Agency: Department of Homeland Security
- $5,845,962 2026-08-14 00:00:00 Agency: Department of Homeland Security
- $144,180,577 2026-08-14 00:00:00 Agency: Department of the Treasury
- $1,473,350 2026-08-12 00:00:00 Agency: Department of Homeland Security
- $2,496,000 2026-08-12 00:00:00 Agency: Department of Homeland Security
- $17,271,278 2026-08-12 00:00:00 Agency: Department of Commerce
- $293,239 2026-08-05 00:00:00 Agency: Department of Homeland Security
- $2,783,788 2026-08-03 00:00:00 Agency: Department of Homeland Security
- $297,985 2026-07-31 00:00:00 Agency: Department of Commerce
- $492,326 2026-07-29 00:00:00 Agency: Department of Homeland Security
- $129,707 2026-07-21 00:00:00 Agency: Department of Energy
- $0 2026-07-09 00:00:00 Agency: National Aeronautics and Space Administration
- $500,000 2026-07-06 00:00:00 Agency: Department of Energy
- $18,479,344 2026-07-03 00:00:00 Agency: Department of the Treasury
- $7,395,964 2026-06-30 00:00:00 Agency: Department of the Treasury
- $835,693 2026-06-30 00:00:00 Agency: Social Security Administration
- $227,871 2026-06-29 00:00:00 Agency: Department of Transportation
- $293,021 2026-06-29 00:00:00 Agency: Department of the Interior
- $102,250 2026-06-25 00:00:00 Agency: Department of Defense
- $1,408,122 2026-06-18 00:00:00 Agency: Department of Energy
- $0 2026-06-11 00:00:00 Agency: Department of Homeland Security
- $720,936 2026-05-28 00:00:00 Agency: Department of Homeland Security
- $5,547,751 2026-05-14 00:00:00 Agency: Department of Commerce
- $8,494,671 2026-05-13 00:00:00 Agency: Department of Commerce
- $105,984 2026-04-30 00:00:00 Agency: Social Security Administration
- $0 2026-04-30 00:00:00 Agency: Department of Health and Human Services
- $4,527,218 2026-04-24 00:00:00 Agency: Department of Energy
- $11,899,229 2026-04-24 00:00:00 Agency: Social Security Administration
- $145,662 2026-04-17 00:00:00 Agency: Department of Energy
- $0 2026-04-14 00:00:00 Agency: Department of State
Government Contracts
Estimated quarterly amount awarded to ACN from public contracts
ACN News
Recent insights relating to ACN
CNBC Recommendations
Recent picks made for ACN stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in ACN
ACN Analyst Ratings
ACN Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
ACN Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $ACN stock a Buy, Sell, or Hold?
- What is the price target for $ACN stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
ACN Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $ACN stock?
- Who owns the most shares of $ACN stock?
- What funds own $ACN stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
ACN Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view ACN Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About ACN
Accenture is a leading IT services firm that provides consulting, system integration, and business process outsourcing to enterprises around the world. Customers of Accenture come from a variety of sectors, including communications, media and technology, financial services, health and public services, consumer products, and resources. Accenture is the world's largest professional services company by headcount, with around 800,000 employees in over 120 countries.
- Address Dublin, L2
- Market Cap 107.8 billion
- Employees 779,000
- Industrial Classification Services-Business Services, Nec
Accenture PLC (ACN) Historical Stock Prices
Accenture PLC (ACN) closed at $176.11 on September 25, 2026. Over the past year its adjusted close ranged from $123.00 to $282.72. Daily prices go back to January 2, 2014, 3,202 trading days in all.
- 1 month-2.91%
- 3 months+38.14%
- Year to date-32.62%
- 1 year-21.73%
- 3 years-39.33%
- 5 years-42.88%
- Max+175.36%
See every congressional and insider trade on the ACN price chart
Quiver Premium charts ACN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2026 | 177.12 | 180.04 | 175.74 | 176.11 | 176.11 | 4,962,237 |
| Sep 24, 2026 | 185.75 | 186.34 | 176.87 | 177.41 | 177.41 | 4,639,283 |
| Sep 23, 2026 | 185.50 | 188.28 | 182.56 | 183.52 | 183.52 | 4,021,841 |
| Sep 22, 2026 | 189.38 | 190.24 | 182.16 | 183.72 | 183.72 | 3,878,891 |
| Sep 21, 2026 | 187.00 | 193.75 | 184.99 | 186.11 | 186.11 | 7,419,159 |
| Sep 18, 2026 | 188.58 | 189.48 | 180.70 | 181.29 | 181.29 | 11,664,716 |
| Sep 17, 2026 | 189.94 | 192.11 | 188.90 | 190.29 | 190.29 | 2,936,046 |
| Sep 16, 2026 | 190.04 | 192.00 | 188.18 | 189.64 | 189.64 | 3,319,888 |
| Sep 15, 2026 | 190.53 | 197.63 | 190.08 | 193.40 | 193.40 | 5,749,638 |
| Sep 14, 2026 | 190.55 | 195.47 | 187.78 | 195.00 | 195.00 | 5,324,372 |
| Sep 11, 2026 | 179.05 | 184.12 | 178.29 | 183.90 | 183.90 | 2,887,451 |
| Sep 10, 2026 | 177.63 | 179.39 | 175.49 | 177.91 | 177.91 | 3,961,384 |
| Sep 9, 2026 | 178.61 | 180.97 | 175.60 | 175.80 | 175.80 | 3,982,626 |
| Sep 8, 2026 | 184.35 | 184.35 | 177.04 | 179.03 | 179.03 | 6,100,503 |
| Sep 4, 2026 | 192.00 | 192.17 | 186.02 | 186.72 | 186.72 | 5,104,838 |
| Sep 3, 2026 | 190.00 | 195.32 | 189.09 | 193.12 | 193.12 | 5,420,377 |
| Sep 2, 2026 | 186.31 | 190.04 | 185.44 | 187.68 | 187.68 | 2,876,564 |
| Sep 1, 2026 | 187.32 | 190.50 | 186.99 | 188.09 | 188.09 | 3,409,775 |
| Aug 31, 2026 | 188.32 | 191.46 | 186.76 | 189.76 | 189.76 | 4,194,352 |
| Aug 28, 2026 | 189.34 | 191.90 | 188.67 | 189.61 | 189.61 | 4,840,890 |
| Aug 27, 2026 | 184.10 | 189.93 | 183.51 | 187.38 | 187.38 | 4,932,748 |
| Aug 26, 2026 | 182.35 | 185.84 | 180.79 | 181.38 | 181.38 | 4,378,174 |
| Aug 25, 2026 | 183.78 | 188.00 | 182.33 | 186.93 | 186.93 | 4,071,858 |
| Aug 24, 2026 | 184.64 | 188.08 | 183.43 | 186.53 | 186.53 | 7,346,426 |
| Aug 21, 2026 | 180.98 | 188.45 | 180.02 | 185.28 | 185.28 | 4,837,783 |
| Aug 20, 2026 | 182.21 | 187.14 | 181.17 | 181.35 | 181.35 | 4,383,308 |
| Aug 19, 2026 | 172.35 | 185.77 | 172.35 | 183.17 | 183.17 | 5,660,499 |
| Aug 18, 2026 | 172.86 | 176.93 | 170.43 | 172.93 | 172.93 | 5,995,914 |
| Aug 17, 2026 | 173.00 | 175.52 | 169.75 | 169.98 | 169.98 | 5,041,059 |
| Aug 14, 2026 | 180.04 | 180.50 | 173.91 | 176.89 | 176.89 | 6,291,119 |
| Aug 13, 2026 | 181.68 | 185.80 | 177.00 | 178.49 | 178.49 | 9,336,266 |
| Aug 12, 2026 | 176.03 | 180.15 | 173.82 | 180.14 | 180.14 | 5,626,882 |
| Aug 11, 2026 | 176.83 | 180.30 | 175.54 | 179.82 | 179.82 | 3,900,014 |
| Aug 10, 2026 | 174.46 | 179.66 | 172.55 | 178.25 | 178.25 | 3,974,666 |
| Aug 7, 2026 | 171.13 | 176.33 | 170.57 | 175.72 | 175.72 | 3,678,400 |
| Aug 6, 2026 | 160.21 | 171.47 | 157.76 | 171.11 | 171.11 | 5,206,045 |
| Aug 5, 2026 | 172.25 | 173.27 | 167.44 | 170.73 | 170.73 | 5,396,136 |
| Aug 4, 2026 | 160.64 | 171.30 | 160.40 | 170.43 | 170.43 | 5,792,918 |
| Aug 3, 2026 | 170.37 | 171.47 | 165.44 | 165.76 | 165.76 | 6,741,873 |
| Jul 31, 2026 | 160.82 | 166.94 | 159.20 | 165.92 | 165.92 | 9,389,191 |
| Jul 30, 2026 | 166.73 | 166.73 | 159.96 | 163.29 | 163.29 | 8,645,688 |
| Jul 29, 2026 | 165.00 | 176.40 | 163.85 | 173.17 | 173.17 | 10,919,941 |
| Jul 28, 2026 | 156.95 | 167.75 | 156.95 | 164.66 | 164.66 | 10,617,590 |
| Jul 27, 2026 | 150.20 | 156.84 | 149.58 | 154.06 | 154.06 | 7,772,860 |
| Jul 24, 2026 | 142.50 | 147.53 | 140.71 | 146.99 | 146.99 | 6,570,587 |
| Jul 23, 2026 | 139.00 | 139.29 | 135.96 | 138.74 | 138.74 | 10,362,535 |
| Jul 22, 2026 | 140.82 | 143.49 | 138.90 | 140.09 | 140.09 | 4,768,334 |
| Jul 21, 2026 | 141.33 | 144.42 | 140.31 | 140.86 | 140.86 | 4,771,049 |
| Jul 20, 2026 | 142.84 | 145.59 | 140.00 | 144.73 | 144.73 | 8,070,326 |
| Jul 17, 2026 | 145.00 | 147.42 | 139.72 | 143.57 | 143.57 | 10,575,535 |
| Jul 16, 2026 | 138.93 | 145.52 | 135.50 | 144.61 | 144.61 | 9,515,819 |
| Jul 15, 2026 | 137.01 | 139.54 | 135.93 | 137.02 | 137.02 | 10,189,087 |
| Jul 14, 2026 | 130.47 | 137.75 | 129.96 | 134.56 | 134.56 | 6,876,435 |
| Jul 13, 2026 | 139.09 | 141.74 | 136.10 | 138.52 | 138.52 | 5,377,439 |
| Jul 10, 2026 | 141.37 | 142.45 | 134.85 | 135.23 | 135.23 | 7,632,630 |
| Jul 9, 2026$1.63 dividend | 130.94 | 139.13 | 129.50 | 139.06 | 139.06 | 7,003,091 |
| Jul 8, 2026 | 139.75 | 141.63 | 137.16 | 137.19 | 135.60 | 6,861,679 |
| Jul 7, 2026 | 140.40 | 143.97 | 140.39 | 142.14 | 140.49 | 8,702,651 |
| Jul 6, 2026 | 135.96 | 138.11 | 133.50 | 136.96 | 135.37 | 6,974,821 |
| Jul 2, 2026 | 133.14 | 138.90 | 132.94 | 137.35 | 135.76 | 13,839,149 |
| Jul 1, 2026 | 126.20 | 133.81 | 126.05 | 131.13 | 129.61 | 14,977,685 |
| Jun 30, 2026 | 123.26 | 125.47 | 121.78 | 124.44 | 123.00 | 10,984,425 |
| Jun 29, 2026 | 130.57 | 132.38 | 124.44 | 124.74 | 123.30 | 17,088,295 |
| Jun 26, 2026 | 126.25 | 129.25 | 125.71 | 128.98 | 127.49 | 14,148,714 |
| Jun 25, 2026 | 128.35 | 129.80 | 125.68 | 125.82 | 124.36 | 20,982,983 |
| Jun 24, 2026 | 126.49 | 131.88 | 125.80 | 129.15 | 127.65 | 13,775,245 |
| Jun 23, 2026 | 124.79 | 127.83 | 124.42 | 127.01 | 125.54 | 23,534,674 |
| Jun 22, 2026 | 125.00 | 125.84 | 118.15 | 124.83 | 123.38 | 27,630,905 |
| Jun 18, 2026 | 126.50 | 134.70 | 125.60 | 127.98 | 126.50 | 41,744,292 |
| Jun 17, 2026 | 164.90 | 166.87 | 155.91 | 156.01 | 154.20 | 7,563,197 |
| Jun 16, 2026 | 165.62 | 169.79 | 165.03 | 165.52 | 163.60 | 4,422,625 |
| Jun 15, 2026 | 167.60 | 172.59 | 165.05 | 165.36 | 163.44 | 6,026,514 |
| Jun 12, 2026 | 168.44 | 171.77 | 164.65 | 170.28 | 168.31 | 4,040,124 |
| Jun 11, 2026 | 167.10 | 170.84 | 163.58 | 167.52 | 165.58 | 5,257,548 |
| Jun 10, 2026 | 170.10 | 173.53 | 167.85 | 170.50 | 168.53 | 3,320,590 |
| Jun 9, 2026 | 173.46 | 176.36 | 170.33 | 173.47 | 171.46 | 4,426,857 |
| Jun 8, 2026 | 176.95 | 180.18 | 174.37 | 174.43 | 172.41 | 3,795,678 |
| Jun 5, 2026 | 180.91 | 183.18 | 176.33 | 178.25 | 176.19 | 3,745,661 |
| Jun 4, 2026 | 183.68 | 185.00 | 177.59 | 178.86 | 176.79 | 4,395,425 |
| Jun 3, 2026 | 183.16 | 184.00 | 176.37 | 177.43 | 175.37 | 4,955,540 |
| Jun 2, 2026 | 190.69 | 191.90 | 183.41 | 186.22 | 184.06 | 5,282,813 |
| Jun 1, 2026 | 193.44 | 198.00 | 188.99 | 196.59 | 194.31 | 7,179,547 |
| May 29, 2026 | 178.63 | 188.24 | 175.44 | 187.07 | 184.90 | 10,781,302 |
| May 28, 2026 | 178.14 | 179.84 | 175.33 | 178.40 | 176.33 | 4,106,682 |
| May 27, 2026 | 177.00 | 179.61 | 176.04 | 176.36 | 174.32 | 5,272,884 |
| May 26, 2026 | 178.00 | 178.65 | 173.84 | 177.00 | 174.95 | 3,822,680 |
| May 22, 2026 | 179.00 | 182.70 | 177.17 | 179.24 | 177.16 | 3,452,859 |
| May 21, 2026 | 176.82 | 178.47 | 173.13 | 177.87 | 175.81 | 3,514,633 |
| May 20, 2026 | 175.00 | 180.51 | 170.28 | 179.22 | 177.14 | 4,239,118 |
| May 19, 2026 | 180.00 | 184.79 | 176.17 | 176.80 | 174.75 | 7,191,771 |
| May 18, 2026 | 167.75 | 177.55 | 165.87 | 177.55 | 175.49 | 5,367,585 |
| May 15, 2026 | 167.47 | 169.60 | 164.93 | 168.82 | 166.86 | 4,996,747 |
| May 14, 2026 | 162.00 | 166.07 | 160.50 | 163.99 | 162.09 | 8,723,148 |
| May 13, 2026 | 167.52 | 168.15 | 155.81 | 159.64 | 157.79 | 13,901,850 |
| May 12, 2026 | 174.00 | 175.00 | 169.76 | 169.77 | 167.80 | 5,451,921 |
| May 11, 2026 | 180.49 | 181.29 | 172.22 | 172.35 | 170.35 | 4,624,410 |
| May 8, 2026 | 178.03 | 181.14 | 172.52 | 180.42 | 178.33 | 5,695,964 |
| May 7, 2026 | 176.07 | 180.74 | 175.63 | 180.19 | 178.10 | 6,330,372 |
| May 6, 2026 | 179.50 | 179.50 | 173.52 | 174.57 | 172.55 | 6,812,995 |
| May 5, 2026 | 180.43 | 180.43 | 173.56 | 179.01 | 176.94 | 5,134,450 |
| May 4, 2026 | 179.98 | 182.34 | 177.76 | 180.12 | 178.03 | 6,087,187 |
| May 1, 2026 | 181.30 | 183.90 | 177.01 | 179.83 | 177.75 | 3,708,956 |
| Apr 30, 2026 | 178.32 | 178.99 | 173.65 | 178.71 | 176.64 | 6,033,741 |
| Apr 29, 2026 | 176.57 | 180.48 | 175.57 | 180.26 | 178.17 | 5,171,857 |
| Apr 28, 2026 | 178.60 | 181.34 | 176.99 | 177.75 | 175.69 | 4,427,028 |
| Apr 27, 2026 | 178.00 | 181.94 | 176.63 | 176.97 | 174.92 | 4,411,997 |
| Apr 24, 2026 | 178.75 | 179.95 | 173.84 | 178.36 | 176.29 | 4,568,778 |
| Apr 23, 2026 | 181.00 | 181.39 | 174.87 | 178.28 | 176.21 | 7,387,156 |
| Apr 22, 2026 | 193.13 | 194.76 | 188.19 | 190.10 | 187.90 | 4,081,818 |
| Apr 21, 2026 | 195.15 | 199.53 | 193.78 | 194.42 | 192.17 | 4,203,134 |
| Apr 20, 2026 | 197.23 | 199.58 | 193.98 | 195.06 | 192.80 | 4,626,935 |
| Apr 17, 2026 | 195.86 | 199.65 | 195.81 | 197.65 | 195.36 | 4,501,519 |
| Apr 16, 2026 | 196.24 | 196.69 | 191.29 | 194.00 | 191.75 | 4,849,683 |
| Apr 15, 2026 | 193.01 | 196.45 | 191.51 | 194.00 | 191.75 | 4,433,603 |
| Apr 14, 2026 | 192.72 | 194.30 | 189.51 | 190.37 | 188.16 | 4,629,640 |
| Apr 13, 2026 | 180.98 | 192.04 | 180.37 | 191.95 | 189.73 | 6,681,765 |
| Apr 10, 2026 | 185.83 | 185.98 | 177.50 | 179.53 | 177.45 | 7,261,041 |
| Apr 9, 2026$1.63 dividend | 190.75 | 190.75 | 182.38 | 186.03 | 183.88 | 6,064,929 |
| Apr 8, 2026 | 200.94 | 202.16 | 193.53 | 193.84 | 189.93 | 4,952,190 |
| Apr 7, 2026 | 198.98 | 200.27 | 196.51 | 197.30 | 193.32 | 3,803,002 |
| Apr 6, 2026 | 200.96 | 201.72 | 195.34 | 198.95 | 194.94 | 5,501,561 |
| Apr 2, 2026 | 197.62 | 201.33 | 195.29 | 201.33 | 197.27 | 5,518,989 |
| Apr 1, 2026 | 197.14 | 198.50 | 192.00 | 197.06 | 193.09 | 4,810,264 |
| Mar 31, 2026 | 200.00 | 201.50 | 195.93 | 198.29 | 194.29 | 6,907,342 |
| Mar 30, 2026 | 195.00 | 198.57 | 194.21 | 197.55 | 193.56 | 4,636,746 |
| Mar 27, 2026 | 195.00 | 195.54 | 190.27 | 192.60 | 188.72 | 4,890,544 |
| Mar 26, 2026 | 191.47 | 197.60 | 190.96 | 196.42 | 192.46 | 4,916,457 |
| Mar 25, 2026 | 195.49 | 197.24 | 188.67 | 192.29 | 188.41 | 4,371,161 |
| Mar 24, 2026 | 197.57 | 198.48 | 190.65 | 193.54 | 189.64 | 5,113,679 |
| Mar 23, 2026 | 203.63 | 204.45 | 198.72 | 200.02 | 195.99 | 4,828,319 |
| Mar 20, 2026 | 203.50 | 207.42 | 198.49 | 199.99 | 195.96 | 44,335,899 |
| Mar 19, 2026 | 187.00 | 207.98 | 187.00 | 203.55 | 199.44 | 10,613,706 |
| Mar 18, 2026 | 198.75 | 199.80 | 194.26 | 195.15 | 191.21 | 8,070,091 |
| Mar 17, 2026 | 200.25 | 204.94 | 198.07 | 198.66 | 194.65 | 5,729,468 |
| Mar 16, 2026 | 197.49 | 200.47 | 195.64 | 199.31 | 195.29 | 7,832,748 |
| Mar 13, 2026 | 197.34 | 200.41 | 195.07 | 196.65 | 192.68 | 4,223,284 |
| Mar 12, 2026 | 201.00 | 205.00 | 195.48 | 196.05 | 192.09 | 7,049,552 |
| Mar 11, 2026 | 203.45 | 206.68 | 197.66 | 201.48 | 197.42 | 5,133,317 |
| Mar 10, 2026 | 208.60 | 208.60 | 199.74 | 201.63 | 197.56 | 5,163,043 |
| Mar 9, 2026 | 212.84 | 215.65 | 205.83 | 209.36 | 205.14 | 7,849,318 |
| Mar 6, 2026 | 215.21 | 218.59 | 212.00 | 215.00 | 210.66 | 6,495,267 |
| Mar 5, 2026 | 209.80 | 216.66 | 209.30 | 214.00 | 209.68 | 7,441,049 |
| Mar 4, 2026 | 211.80 | 215.54 | 208.61 | 210.00 | 205.76 | 5,549,179 |
| Mar 3, 2026 | 203.00 | 213.25 | 203.00 | 209.89 | 205.66 | 5,818,916 |
| Mar 2, 2026 | 205.24 | 209.15 | 204.32 | 205.93 | 201.78 | 7,263,303 |
| Feb 27, 2026 | 204.17 | 208.86 | 199.26 | 208.72 | 204.51 | 7,929,670 |
| Feb 26, 2026 | 194.00 | 207.49 | 193.99 | 207.38 | 203.20 | 10,833,954 |
| Feb 25, 2026 | 196.36 | 196.82 | 188.73 | 191.50 | 187.64 | 14,156,516 |
| Feb 24, 2026 | 200.54 | 204.30 | 196.09 | 196.73 | 192.76 | 11,119,615 |
| Feb 23, 2026 | 212.12 | 214.02 | 199.10 | 201.18 | 197.12 | 10,007,270 |
| Feb 20, 2026 | 213.54 | 218.47 | 211.94 | 215.35 | 211.01 | 5,932,481 |
| Feb 19, 2026 | 215.00 | 216.28 | 211.06 | 214.95 | 210.61 | 8,040,727 |
| Feb 18, 2026 | 219.42 | 224.26 | 217.16 | 223.61 | 219.10 | 4,968,771 |
| Feb 17, 2026 | 225.62 | 229.11 | 217.33 | 219.89 | 215.46 | 7,431,746 |
| Feb 13, 2026 | 223.21 | 227.31 | 220.91 | 224.23 | 219.71 | 7,644,827 |
| Feb 12, 2026 | 230.25 | 230.25 | 215.16 | 222.05 | 217.57 | 9,719,925 |
| Feb 11, 2026 | 241.92 | 242.31 | 228.83 | 230.43 | 225.78 | 6,076,159 |
| Feb 10, 2026 | 237.47 | 243.60 | 235.00 | 240.86 | 236.00 | 5,673,321 |
| Feb 9, 2026 | 235.59 | 239.00 | 231.86 | 236.76 | 231.98 | 4,770,473 |
| Feb 6, 2026 | 232.30 | 241.09 | 232.00 | 240.62 | 235.77 | 5,026,376 |
| Feb 5, 2026 | 240.47 | 244.73 | 232.73 | 233.58 | 228.87 | 6,108,326 |
| Feb 4, 2026 | 237.84 | 245.07 | 231.85 | 241.65 | 236.78 | 7,633,977 |
| Feb 3, 2026 | 249.44 | 251.55 | 238.14 | 241.21 | 236.34 | 9,119,223 |
| Feb 2, 2026 | 263.54 | 269.15 | 262.15 | 266.79 | 261.41 | 3,427,461 |
| Jan 30, 2026 | 261.22 | 264.54 | 259.90 | 263.64 | 258.32 | 5,458,171 |
| Jan 29, 2026 | 269.47 | 271.20 | 257.37 | 261.22 | 255.95 | 8,227,783 |
| Jan 28, 2026 | 275.82 | 278.66 | 267.86 | 270.43 | 264.98 | 3,735,222 |
| Jan 27, 2026 | 280.00 | 280.00 | 274.16 | 275.80 | 270.24 | 2,937,159 |
| Jan 26, 2026 | 283.25 | 284.59 | 276.14 | 280.71 | 275.05 | 3,169,645 |
| Jan 23, 2026 | 284.34 | 285.94 | 279.68 | 281.07 | 275.40 | 2,565,374 |
| Jan 22, 2026 | 283.83 | 289.00 | 283.39 | 285.09 | 279.34 | 4,379,362 |
| Jan 21, 2026 | 275.00 | 285.54 | 274.95 | 280.72 | 275.06 | 4,232,162 |
| Jan 20, 2026 | 282.44 | 287.26 | 272.22 | 272.71 | 267.21 | 5,656,105 |
| Jan 16, 2026 | 285.43 | 289.16 | 280.74 | 286.21 | 280.44 | 5,702,518 |
| Jan 15, 2026 | 287.93 | 290.67 | 285.21 | 287.77 | 281.96 | 5,743,716 |
| Jan 14, 2026 | 276.61 | 291.09 | 276.18 | 288.54 | 282.72 | 6,421,748 |
| Jan 13, 2026$1.63 dividend | 278.90 | 280.50 | 273.00 | 276.80 | 271.22 | 3,622,827 |
| Jan 12, 2026 | 279.54 | 281.39 | 276.61 | 280.96 | 273.68 | 4,086,673 |
| Jan 9, 2026 | 281.96 | 284.40 | 277.33 | 280.67 | 273.40 | 3,135,902 |
| Jan 8, 2026 | 272.25 | 286.57 | 272.12 | 281.82 | 274.52 | 5,268,854 |
| Jan 7, 2026 | 276.01 | 281.87 | 271.89 | 273.98 | 266.88 | 4,303,498 |
| Jan 6, 2026 | 263.03 | 275.99 | 262.09 | 275.93 | 268.78 | 4,080,539 |
| Jan 5, 2026 | 260.82 | 266.75 | 259.48 | 263.98 | 257.14 | 3,538,240 |
| Jan 2, 2026 | 268.79 | 269.84 | 258.00 | 259.95 | 253.22 | 4,899,872 |
| Dec 31, 2025 | 269.74 | 270.93 | 268.30 | 268.30 | 261.35 | 1,973,217 |
| Dec 30, 2025 | 270.43 | 272.42 | 269.52 | 270.00 | 263.00 | 1,785,092 |
| Dec 29, 2025 | 270.98 | 273.27 | 269.94 | 271.34 | 264.31 | 2,753,918 |
| Dec 26, 2025 | 269.90 | 271.75 | 269.50 | 271.09 | 264.07 | 1,412,215 |
| Dec 24, 2025 | 270.03 | 271.92 | 269.74 | 269.98 | 262.99 | 1,062,697 |
| Dec 23, 2025 | 269.82 | 271.67 | 268.78 | 270.77 | 263.75 | 2,598,777 |
| Dec 22, 2025 | 271.61 | 272.80 | 267.85 | 270.67 | 263.66 | 3,289,499 |
| Dec 19, 2025 | 270.00 | 276.81 | 270.00 | 272.25 | 265.20 | 8,375,775 |
| Dec 18, 2025 | 265.00 | 272.37 | 261.50 | 269.96 | 262.97 | 6,923,228 |
| Dec 17, 2025 | 272.65 | 279.38 | 272.00 | 273.74 | 266.65 | 5,586,769 |
| Dec 16, 2025 | 281.13 | 281.13 | 270.83 | 272.04 | 264.99 | 5,503,311 |
| Dec 15, 2025 | 276.00 | 276.40 | 271.02 | 274.66 | 267.54 | 4,042,066 |
| Dec 12, 2025 | 271.96 | 273.44 | 270.30 | 271.56 | 264.52 | 2,984,009 |
| Dec 11, 2025 | 273.17 | 277.65 | 269.71 | 270.37 | 263.37 | 4,063,216 |
| Dec 10, 2025 | 268.38 | 273.64 | 268.05 | 272.22 | 265.17 | 3,580,740 |
| Dec 9, 2025 | 267.93 | 272.40 | 267.25 | 269.53 | 262.55 | 3,515,049 |
| Dec 8, 2025 | 265.73 | 268.63 | 265.01 | 266.50 | 259.60 | 3,218,875 |
| Dec 5, 2025 | 268.10 | 271.00 | 266.07 | 266.59 | 259.68 | 3,785,500 |
| Dec 4, 2025 | 276.30 | 280.71 | 269.17 | 269.34 | 262.36 | 4,119,626 |
| Dec 3, 2025 | 261.98 | 274.06 | 261.75 | 272.85 | 265.78 | 6,961,886 |
| Dec 2, 2025 | 257.80 | 262.96 | 257.00 | 261.02 | 254.26 | 4,966,370 |
| Dec 1, 2025 | 253.13 | 258.89 | 251.02 | 257.43 | 250.76 | 5,025,137 |
| Nov 28, 2025 | 247.49 | 251.45 | 245.13 | 250.00 | 243.52 | 1,493,721 |
| Nov 26, 2025 | 250.28 | 251.94 | 246.89 | 247.85 | 241.43 | 2,389,202 |
| Nov 25, 2025 | 245.00 | 251.68 | 245.00 | 249.23 | 242.77 | 3,664,451 |
| Nov 24, 2025 | 250.99 | 251.33 | 243.24 | 243.62 | 237.31 | 5,596,861 |
| Nov 21, 2025 | 241.88 | 253.97 | 241.28 | 251.85 | 245.32 | 5,959,436 |
| Nov 20, 2025 | 242.79 | 244.75 | 239.54 | 240.79 | 234.55 | 2,905,498 |
| Nov 19, 2025 | 240.00 | 244.38 | 240.00 | 241.08 | 234.83 | 2,554,872 |
| Nov 18, 2025 | 241.06 | 241.75 | 237.43 | 240.00 | 233.78 | 3,375,269 |
| Nov 17, 2025 | 243.93 | 244.98 | 240.59 | 241.33 | 235.08 | 3,187,926 |
| Nov 14, 2025 | 245.77 | 249.15 | 244.09 | 245.21 | 238.86 | 2,845,068 |
| Nov 13, 2025 | 245.43 | 248.58 | 244.31 | 247.57 | 241.16 | 3,703,849 |
| Nov 12, 2025 | 244.00 | 246.97 | 242.31 | 246.53 | 240.14 | 3,230,935 |
| Nov 11, 2025 | 244.89 | 244.89 | 238.53 | 242.56 | 236.28 | 3,766,805 |
| Nov 10, 2025 | 247.34 | 248.26 | 240.40 | 244.55 | 238.21 | 2,818,924 |
| Nov 7, 2025 | 240.00 | 246.55 | 239.44 | 245.76 | 239.39 | 4,047,434 |
| Nov 6, 2025 | 247.73 | 248.67 | 240.18 | 241.34 | 235.09 | 3,512,582 |
| Nov 5, 2025 | 243.38 | 248.99 | 242.76 | 247.82 | 241.40 | 3,631,847 |
| Nov 4, 2025 | 246.97 | 248.57 | 241.07 | 242.90 | 236.61 | 3,688,348 |
| Nov 3, 2025 | 249.53 | 249.53 | 242.94 | 248.44 | 242.00 | 4,196,627 |
| Oct 31, 2025 | 249.66 | 250.88 | 248.06 | 250.10 | 243.62 | 3,848,001 |
| Oct 30, 2025 | 245.81 | 251.88 | 245.48 | 249.25 | 242.79 | 3,982,225 |
| Oct 29, 2025 | 253.15 | 255.44 | 247.50 | 247.75 | 241.33 | 5,780,655 |
| Oct 28, 2025 | 250.00 | 254.68 | 249.19 | 253.35 | 246.79 | 3,425,097 |
| Oct 27, 2025 | 249.44 | 252.25 | 247.19 | 250.77 | 244.27 | 3,033,478 |
| Oct 24, 2025 | 250.01 | 251.09 | 247.11 | 247.65 | 241.23 | 2,794,125 |
| Oct 23, 2025 | 246.06 | 250.09 | 245.44 | 249.81 | 243.34 | 2,885,744 |
| Oct 22, 2025 | 248.61 | 251.05 | 247.17 | 249.14 | 242.69 | 3,899,985 |
| Oct 21, 2025 | 242.52 | 252.09 | 242.52 | 250.51 | 244.02 | 4,475,512 |
| Oct 20, 2025 | 240.10 | 244.19 | 239.74 | 242.18 | 235.91 | 3,495,403 |
| Oct 17, 2025 | 234.35 | 239.12 | 233.60 | 238.39 | 232.21 | 4,436,403 |
| Oct 16, 2025 | 239.81 | 240.09 | 233.75 | 234.02 | 227.96 | 4,800,831 |
| Oct 15, 2025 | 243.91 | 247.31 | 239.06 | 239.71 | 233.50 | 4,118,068 |
| Oct 14, 2025 | 242.06 | 246.07 | 239.55 | 244.20 | 237.87 | 3,788,593 |
| Oct 13, 2025 | 242.23 | 243.96 | 239.87 | 243.56 | 237.25 | 3,572,509 |
| Oct 10, 2025$1.63 dividend | 251.65 | 252.95 | 240.71 | 240.94 | 234.70 | 4,548,757 |
| Oct 9, 2025 | 253.51 | 254.17 | 249.61 | 252.04 | 243.86 | 4,427,619 |
| Oct 8, 2025 | 251.71 | 253.67 | 247.65 | 252.98 | 244.77 | 5,672,008 |
| Oct 7, 2025 | 249.13 | 252.83 | 248.21 | 251.23 | 243.08 | 5,930,393 |
| Oct 6, 2025 | 246.00 | 248.41 | 242.05 | 248.17 | 240.12 | 3,400,873 |
| Oct 3, 2025 | 244.88 | 246.46 | 242.66 | 245.32 | 237.36 | 3,383,997 |
| Oct 2, 2025 | 244.91 | 248.18 | 243.25 | 244.34 | 236.41 | 4,323,530 |
| Oct 1, 2025 | 245.26 | 248.99 | 239.71 | 243.71 | 235.80 | 6,545,095 |
| Sep 30, 2025 | 246.59 | 252.10 | 245.38 | 246.60 | 238.60 | 8,966,444 |
| Sep 29, 2025 | 240.50 | 249.13 | 237.25 | 247.00 | 238.98 | 7,837,463 |
| Sep 26, 2025 | 232.60 | 241.30 | 231.05 | 238.97 | 231.22 | 8,170,510 |
| Sep 25, 2025 | 238.49 | 242.00 | 229.40 | 232.56 | 225.01 | 10,401,067 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Accenture PLC Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at ACN, per a recent SEC DEF 14A filing. We estimate that the median employee at Accenture plc is paid $59,298.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|