Find a quote
Cognizant Technology Solutions Corp
68.86 Up 0.27 (0.39 %)
Delayed : 2025/09/16 09:15:35
- Previous close $68.59
- Opening $69.17
- Today High $69.34
- Today Low $67.91
- Price Bid $68.01
- Price Ask $68.01
- 52 Weeks High $90.82
- 52 Weeks Low $65.52
- Size Bid 3
- Size Ask 2
- Volume 1,127
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $68.59 | Up $0.01 | $68.59 | $68.58 | 616,295 |
| 03:59 PM | $68.58 | Down $ -0.06 | $68.63 | $68.57 | 67,490 |
| 03:58 PM | $68.64 | Up $0.03 | $68.65 | $68.61 | 48,876 |
| 03:57 PM | $68.61 | Up $0.02 | $68.63 | $68.58 | 28,318 |
| 03:56 PM | $68.59 | Up $0.02 | $68.60 | $68.55 | 30,609 |
| 03:55 PM | $68.58 | Up $0.03 | $68.59 | $68.50 | 25,655 |
| 03:54 PM | $68.54 | Up $0.03 | $68.61 | $68.52 | 20,627 |
| 03:53 PM | $68.51 | Down $ -0.02 | $68.56 | $68.51 | 7,061 |
| 03:52 PM | $68.53 | Up $0.05 | $68.55 | $68.47 | 12,389 |
| 03:51 PM | $68.49 | Down $ -0.02 | $68.55 | $68.48 | 18,205 |
| 03:50 PM | $68.50 | Down $ -0.03 | $68.61 | $68.49 | 31,263 |
| 03:49 PM | $68.54 | Up $0.07 | $68.54 | $68.48 | 2,688 |
| 03:48 PM | $68.47 | Down $ -0.05 | $68.53 | $68.47 | 5,059 |
| 03:47 PM | $68.52 | Up $0.01 | $68.53 | $68.52 | 2,802 |
| 03:46 PM | $68.51 | Up $0.03 | $68.52 | $68.48 | 2,343 |
| 03:45 PM | $68.48 | Up $0.02 | $68.49 | $68.44 | 2,400 |
| 03:44 PM | $68.46 | Down $ -0.05 | $68.51 | $68.46 | 5,690 |
| 03:43 PM | $68.51 | Down $ -0.04 | $68.55 | $68.51 | 5,392 |
| 03:42 PM | $68.55 | Up $0.02 | $68.55 | $68.53 | 1,728 |
| 03:41 PM | $68.53 | Up $0.05 | $68.53 | $68.48 | 5,382 |
| 03:40 PM | $68.49 | Up $0.08 | $68.49 | $68.39 | 9,055 |
| 03:39 PM | $68.41 | Down $ -0.01 | $68.43 | $68.40 | 5,812 |
| 03:38 PM | $68.42 | Up $0.04 | $68.43 | $68.38 | 10,670 |
| 03:37 PM | $68.38 | Up $0.05 | $68.38 | $68.33 | 7,523 |
| 03:36 PM | $68.33 | Down $ -0.05 | $68.37 | $68.33 | 8,135 |
| 03:35 PM | $68.38 | Down $ -0.01 | $68.43 | $68.38 | 13,916 |
| 03:34 PM | $68.39 | Up $0.02 | $68.41 | $68.37 | 6,659 |
| 03:33 PM | $68.38 | Down $ -0.01 | $68.38 | $68.36 | 8,605 |
| 03:32 PM | $68.38 | Up $0.03 | $68.39 | $68.35 | 7,837 |
| 03:31 PM | $68.36 | Up $0.03 | $68.38 | $68.33 | 5,351 |
| 03:30 PM | $68.33 | Down $ -0.02 | $68.36 | $68.32 | 6,505 |
| 03:29 PM | $68.35 | Up $0.01 | $68.36 | $68.33 | 3,658 |
| 03:28 PM | $68.34 | Down $0.00 | $68.36 | $68.34 | 1,669 |
| 03:27 PM | $68.35 | Down $ -0.09 | $68.45 | $68.34 | 23,430 |
| 03:26 PM | $68.43 | Up $0.04 | $68.45 | $68.40 | 4,900 |
| 03:25 PM | $68.40 | Down $ -0.01 | $68.42 | $68.39 | 5,113 |
| 03:24 PM | $68.41 | Down $ -0.02 | $68.43 | $68.40 | 19,321 |
| 03:23 PM | $68.42 | Up $0.03 | $68.43 | $68.40 | 8,869 |
| 03:22 PM | $68.39 | Up $0.02 | $68.40 | $68.38 | 1,632 |
| 03:21 PM | $68.37 | Down $ -0.02 | $68.41 | $68.37 | 5,935 |
| 03:20 PM | $68.40 | Down $ -0.11 | $68.50 | $68.38 | 23,154 |
| 03:19 PM | $68.50 | Down $ -0.02 | $68.53 | $68.50 | 4,462 |
| 03:18 PM | $68.52 | Up $0.00 | $68.53 | $68.51 | 2,878 |
| 03:17 PM | $68.52 | Up $0.01 | $68.52 | $68.50 | 2,967 |
| 03:16 PM | $68.51 | Up $0.01 | $68.52 | $68.50 | 1,297 |
| 03:15 PM | $68.51 | Up $0.05 | $68.51 | $68.42 | 19,529 |
| 03:14 PM | $68.45 | Down $ -0.02 | $68.48 | $68.45 | 2,475 |
| 03:13 PM | $68.48 | Up $0.05 | $68.48 | $68.41 | 7,445 |
| 03:12 PM | $68.43 | Down $ -0.01 | $68.44 | $68.40 | 2,300 |
| 03:11 PM | $68.44 | Down $ -0.02 | $68.44 | $68.40 | 3,619 |
| 03:10 PM | $68.46 | Up $0.00 | $68.48 | $68.46 | 2,285 |
| 03:09 PM | $68.46 | Up $0.06 | $68.46 | $68.40 | 3,678 |
| 03:08 PM | $68.40 | Down $ -0.01 | $68.41 | $68.40 | 351 |
| 03:07 PM | $68.41 | Up $0.01 | $68.45 | $68.41 | 2,257 |
| 03:06 PM | $68.41 | Up $0.03 | $68.41 | $68.38 | 9,353 |
| 03:05 PM | $68.37 | Up $0.04 | $68.37 | $68.30 | 2,324 |
| 03:04 PM | $68.33 | Down $ -0.08 | $68.37 | $68.32 | 1,833 |
| 03:03 PM | $68.41 | Up $0.00 | $68.42 | $68.41 | 2,401 |
| 03:02 PM | $68.40 | Up $0.03 | $68.40 | $68.31 | 39,373 |
| 03:01 PM | $68.37 | Down $ -0.04 | $68.41 | $68.36 | 3,711 |
| 03:00 PM | $68.41 | Up $0.03 | $68.41 | $68.39 | 2,350 |
| 02:59 PM | $68.38 | Down $ -0.01 | $68.40 | $68.37 | 1,120 |
| 02:58 PM | $68.39 | Up $0.04 | $68.40 | $68.34 | 2,498 |
| 02:57 PM | $68.35 | Up $0.07 | $68.37 | $68.29 | 63,378 |
| 02:56 PM | $68.28 | Up $0.02 | $68.28 | $68.27 | 936 |
| 02:55 PM | $68.26 | Down $ -0.04 | $68.29 | $68.25 | 1,609 |
| 02:54 PM | $68.30 | Up $0.00 | $68.32 | $68.30 | 6,239 |
| 02:53 PM | $68.30 | Down $ -0.03 | $68.33 | $68.30 | 1,522 |
| 02:52 PM | $68.33 | Up $0.01 | $68.34 | $68.33 | 1,947 |
| 02:51 PM | $68.32 | Up $0.01 | $68.33 | $68.30 | 1,796 |
| 02:50 PM | $68.31 | Up $0.03 | $68.31 | $68.28 | 915 |
| 02:49 PM | $68.28 | Up $0.04 | $68.28 | $68.24 | 2,305 |
| 02:48 PM | $68.24 | Up $0.05 | $68.24 | $68.19 | 4,179 |
| 02:47 PM | $68.19 | Up $0.03 | $68.19 | $68.15 | 2,332 |
| 02:46 PM | $68.16 | Down $ -0.03 | $68.20 | $68.16 | 6,856 |
| 02:45 PM | $68.20 | Down $ -0.04 | $68.23 | $68.19 | 2,397 |
| 02:44 PM | $68.23 | Up $0.04 | $68.25 | $68.19 | 4,464 |
| 02:43 PM | $68.19 | Up $0.03 | $68.20 | $68.17 | 4,667 |
| 02:42 PM | $68.16 | Up $0.04 | $68.17 | $68.13 | 2,167 |
| 02:41 PM | $68.12 | Up $0.02 | $68.13 | $68.10 | 6,260 |
| 02:40 PM | $68.10 | Up $0.05 | $68.11 | $68.07 | 3,701 |
| 02:39 PM | $68.05 | Up $0.04 | $68.07 | $68.01 | 6,160 |
| 02:38 PM | $68.01 | Up $0.06 | $68.01 | $67.96 | 4,215 |
| 02:37 PM | $67.95 | Up $0.01 | $67.96 | $67.95 | 683 |
| 02:36 PM | $67.95 | Up $0.00 | $67.95 | $67.94 | 1,590 |
| 02:35 PM | $67.94 | Up $0.02 | $67.95 | $67.93 | 400 |
| 02:34 PM | $67.92 | Down $ -0.01 | $67.93 | $67.92 | 2,372 |
| 02:33 PM | $67.93 | Down $ -0.06 | $67.99 | $67.93 | 5,132 |
| 02:32 PM | $68.00 | Up $0.01 | $68.01 | $67.97 | 2,018 |
| 02:31 PM | $67.99 | Up $0.06 | $68.01 | $67.94 | 5,585 |
| 02:30 PM | $67.92 | Down $ -0.04 | $67.95 | $67.92 | 2,660 |
| 02:29 PM | $67.96 | Up $0.03 | $67.96 | $67.93 | 2,251 |
| 02:28 PM | $67.93 | Down $ -0.01 | $67.96 | $67.92 | 7,498 |
| 02:27 PM | $67.94 | Down $ -0.03 | $67.97 | $67.92 | 2,812 |
| 02:26 PM | $67.97 | Down $ -0.06 | $68.02 | $67.97 | 2,961 |
| 02:25 PM | $68.03 | Down $ -0.01 | $68.04 | $68.02 | 5,928 |
| 02:24 PM | $68.04 | Up $0.07 | $68.05 | $67.98 | 12,681 |
| 02:23 PM | $67.97 | Up $0.06 | $68.00 | $67.92 | 11,596 |
| 02:22 PM | $67.91 | Down $ -0.04 | $67.96 | $67.91 | 7,426 |
| 02:21 PM | $67.95 | Up $0.03 | $67.95 | $67.92 | 5,448 |
| 02:20 PM | $67.92 | Down $ -0.04 | $67.98 | $67.92 | 7,387 |
| 02:19 PM | $67.96 | Up $0.01 | $67.97 | $67.95 | 8,029 |
| 02:18 PM | $67.95 | Down $ -0.08 | $68.06 | $67.95 | 10,938 |
| 02:17 PM | $68.03 | Down $ -0.01 | $68.05 | $68.01 | 19,694 |
| 02:16 PM | $68.04 | Up $0.01 | $68.04 | $68.03 | 3,654 |
| 02:15 PM | $68.04 | Down $ -0.05 | $68.08 | $68.04 | 1,720 |
| 02:14 PM | $68.08 | Up $0.02 | $68.09 | $68.07 | 2,075 |
| 02:13 PM | $68.06 | Down $0.00 | $68.08 | $68.05 | 3,727 |
| 02:12 PM | $68.07 | Down $ -0.03 | $68.08 | $68.05 | 3,327 |
| 02:11 PM | $68.09 | Down $ -0.02 | $68.13 | $68.09 | 5,031 |
| 02:10 PM | $68.12 | Down $ -0.08 | $68.17 | $68.12 | 3,100 |
| 02:09 PM | $68.19 | Down $ -0.03 | $68.21 | $68.18 | 4,776 |
| 02:08 PM | $68.22 | Down $ -0.01 | $68.23 | $68.22 | 300 |
| 02:07 PM | $68.23 | Down $ -0.01 | $68.24 | $68.22 | 5,706 |
| 02:06 PM | $68.24 | Down $ -0.01 | $68.24 | $68.22 | 1,870 |
| 02:05 PM | $68.25 | Down $ -0.02 | $68.27 | $68.23 | 4,554 |
| 02:04 PM | $68.27 | Down $ -0.08 | $68.34 | $68.27 | 2,601 |
| 02:03 PM | $68.34 | Up $0.00 | $68.35 | $68.33 | 4,501 |
| 02:02 PM | $68.34 | Down $ -0.03 | $68.36 | $68.34 | 1,600 |
| 02:01 PM | $68.37 | Up $0.04 | $68.37 | $68.34 | 2,513 |
| 02:00 PM | $68.34 | Down $ -0.07 | $68.40 | $68.34 | 2,725 |
| 01:59 PM | $68.40 | Down $ -0.02 | $68.43 | $68.40 | 1,632 |
| 01:58 PM | $68.43 | Down $ -0.01 | $68.43 | $68.42 | 883 |
| 01:57 PM | $68.43 | Up $0.01 | $68.44 | $68.43 | 1,417 |
| 01:56 PM | $68.42 | Up $0.01 | $68.42 | $68.40 | 4,354 |
| 01:55 PM | $68.41 | Up $0.00 | $68.42 | $68.41 | 1,325 |
| 01:54 PM | $68.41 | Down $ -0.01 | $68.42 | $68.41 | 1,195 |
| 01:53 PM | $68.42 | Down $ -0.02 | $68.43 | $68.42 | 3,062 |
| 01:52 PM | $68.43 | Down $ -0.01 | $68.43 | $68.43 | 439 |
| 01:51 PM | $68.44 | Up $0.01 | $68.44 | $68.42 | 2,173 |
| 01:50 PM | $68.43 | Down $ -0.01 | $68.45 | $68.43 | 1,583 |
| 01:49 PM | $68.44 | Up $0.01 | $68.45 | $68.43 | 4,783 |
| 01:48 PM | $68.43 | Up $0.01 | $68.44 | $68.42 | 1,161 |
| 01:47 PM | $68.42 | Up $0.00 | $68.42 | $68.42 | 127 |
| 01:46 PM | $68.42 | Down $ -0.02 | $68.44 | $68.42 | 2,150 |
| 01:45 PM | $68.45 | Up $0.06 | $68.45 | $68.39 | 2,349 |
| 01:44 PM | $68.38 | Up $0.02 | $68.38 | $68.36 | 1,410 |
| 01:43 PM | $68.36 | Up $0.00 | $68.37 | $68.36 | 341 |
| 01:42 PM | $68.36 | Down $ -0.01 | $68.38 | $68.36 | 1,502 |
| 01:41 PM | $68.37 | Up $0.04 | $68.37 | $68.34 | 2,452 |
| 01:40 PM | $68.33 | Up $0.02 | $68.33 | $68.32 | 3,005 |
| 01:39 PM | $68.32 | Up $0.02 | $68.32 | $68.29 | 1,957 |
| 01:38 PM | $68.29 | Up $0.03 | $68.29 | $68.27 | 1,928 |
| 01:37 PM | $68.27 | Down $ -0.02 | $68.27 | $68.26 | 1,554 |
| 01:36 PM | $68.28 | Down $ -0.02 | $68.29 | $68.27 | 2,533 |
| 01:35 PM | $68.30 | Up $0.00 | $68.31 | $68.29 | 2,395 |
| 01:34 PM | $68.30 | Up $0.02 | $68.30 | $68.29 | 1,121 |
| 01:33 PM | $68.28 | Up $0.01 | $68.29 | $68.26 | 3,956 |
| 01:32 PM | $68.27 | Up $0.02 | $68.27 | $68.25 | 7,111 |
| 01:31 PM | $68.25 | Up $0.04 | $68.25 | $68.21 | 2,887 |
| 01:30 PM | $68.21 | Up $0.01 | $68.25 | $68.19 | 10,063 |
| 01:29 PM | $68.20 | Up $0.00 | $68.20 | $68.19 | 2,762 |
| 01:28 PM | $68.20 | Up $0.01 | $68.20 | $68.17 | 3,352 |
| 01:27 PM | $68.19 | Down $ -0.03 | $68.22 | $68.19 | 2,730 |
| 01:26 PM | $68.22 | Up $0.01 | $68.22 | $68.20 | 5,110 |
| 01:25 PM | $68.21 | Down $ -0.06 | $68.26 | $68.21 | 3,507 |
| 01:24 PM | $68.27 | Up $0.00 | $68.29 | $68.25 | 3,231 |
| 01:23 PM | $68.27 | Down $0.00 | $68.29 | $68.27 | 2,197 |
| 01:22 PM | $68.27 | Down $ -0.01 | $68.29 | $68.27 | 3,839 |
| 01:21 PM | $68.28 | Down $ -0.04 | $68.31 | $68.28 | 2,976 |
| 01:20 PM | $68.32 | Up $0.01 | $68.32 | $68.30 | 1,419 |
| 01:19 PM | $68.31 | Down $ -0.01 | $68.31 | $68.31 | 600 |
| 01:18 PM | $68.32 | Down $ -0.03 | $68.35 | $68.29 | 4,997 |
| 01:17 PM | $68.35 | Up $0.00 | $68.37 | $68.34 | 6,472 |
| 01:16 PM | $68.35 | Down $ -0.03 | $68.37 | $68.35 | 400 |
| 01:15 PM | $68.38 | Down $ -0.03 | $68.43 | $68.38 | 2,195 |
| 01:14 PM | $68.41 | Up $0.01 | $68.41 | $68.39 | 2,856 |
| 01:13 PM | $68.40 | Down $ -0.04 | $68.43 | $68.40 | 3,871 |
| 01:12 PM | $68.44 | Down $ -0.03 | $68.46 | $68.44 | 1,724 |
| 01:11 PM | $68.47 | Up $0.00 | $68.47 | $68.46 | 1,200 |
| 01:10 PM | $68.47 | Up $0.03 | $68.47 | $68.44 | 3,420 |
| 01:09 PM | $68.44 | Down $ -0.02 | $68.46 | $68.44 | 931 |
| 01:08 PM | $68.46 | Up $0.02 | $68.46 | $68.42 | 1,290 |
| 01:07 PM | $68.44 | Down $ -0.03 | $68.48 | $68.44 | 2,077 |
| 01:06 PM | $68.47 | Up $0.01 | $68.48 | $68.45 | 1,800 |
| 01:05 PM | $68.46 | Down $ -0.01 | $68.47 | $68.46 | 2,452 |
| 01:04 PM | $68.47 | Up $0.02 | $68.48 | $68.47 | 913 |
| 01:03 PM | $68.45 | Up $0.02 | $68.45 | $68.44 | 1,435 |
| 01:02 PM | $68.43 | Up $0.03 | $68.44 | $68.40 | 1,146 |
| 01:01 PM | $68.40 | Down $ -0.02 | $68.42 | $68.40 | 1,722 |
| 01:00 PM | $68.42 | Up $0.07 | $68.42 | $68.35 | 3,184 |
| 12:59 PM | $68.35 | Down $ -0.03 | $68.38 | $68.35 | 1,692 |
| 12:58 PM | $68.38 | Up $0.01 | $68.38 | $68.36 | 813 |
| 12:57 PM | $68.37 | Down $ -0.03 | $68.40 | $68.37 | 2,208 |
| 12:56 PM | $68.40 | Up $0.05 | $68.40 | $68.38 | 510 |
| 12:55 PM | $68.36 | Down $ -0.03 | $68.38 | $68.36 | 534 |
| 12:54 PM | $68.39 | Up $0.05 | $68.39 | $68.33 | 8,373 |
| 12:53 PM | $68.35 | Down $0.00 | $68.37 | $68.35 | 6,508 |
| 12:52 PM | $68.35 | Down $ -0.04 | $68.37 | $68.35 | 4,139 |
| 12:51 PM | $68.39 | Up $0.02 | $68.39 | $68.37 | 1,578 |
| 12:50 PM | $68.37 | Up $0.01 | $68.38 | $68.37 | 928 |
| 12:49 PM | $68.37 | Up $0.00 | $68.37 | $68.34 | 2,614 |
| 12:48 PM | $68.37 | Up $0.03 | $68.38 | $68.34 | 3,221 |
| 12:47 PM | $68.33 | Up $0.02 | $68.34 | $68.31 | 1,179 |
| 12:46 PM | $68.31 | Up $0.02 | $68.31 | $68.30 | 864 |
| 12:45 PM | $68.29 | Up $0.05 | $68.30 | $68.25 | 6,012 |
| 12:44 PM | $68.25 | Up $0.06 | $68.25 | $68.21 | 4,075 |
| 12:43 PM | $68.19 | Down $ -0.02 | $68.19 | $68.16 | 10,160 |
| 12:42 PM | $68.21 | Down $ -0.03 | $68.26 | $68.21 | 2,248 |
| 12:41 PM | $68.24 | Up $0.02 | $68.24 | $68.23 | 1,388 |
| 12:40 PM | $68.22 | Down $ -0.06 | $68.28 | $68.21 | 2,170 |
| 12:39 PM | $68.28 | Up $0.03 | $68.29 | $68.26 | 4,096 |
| 12:38 PM | $68.25 | Up $0.03 | $68.25 | $68.22 | 2,371 |
| 12:37 PM | $68.22 | Down $ -0.03 | $68.24 | $68.22 | 1,620 |
| 12:36 PM | $68.25 | Up $0.04 | $68.27 | $68.22 | 9,968 |
| 12:35 PM | $68.21 | Up $0.02 | $68.21 | $68.18 | 8,487 |
| 12:34 PM | $68.19 | Down $ -0.03 | $68.21 | $68.15 | 5,165 |
| 12:33 PM | $68.22 | Down $ -0.05 | $68.27 | $68.22 | 2,844 |
| 12:32 PM | $68.27 | Down $ -0.01 | $68.29 | $68.27 | 2,382 |
| 12:31 PM | $68.28 | Down $ -0.02 | $68.30 | $68.28 | 5,009 |
| 12:30 PM | $68.30 | Up $0.00 | $68.31 | $68.28 | 4,065 |
| 12:29 PM | $68.29 | Down $ -0.02 | $68.30 | $68.28 | 3,327 |
| 12:28 PM | $68.31 | Up $0.03 | $68.31 | $68.28 | 2,402 |
| 12:27 PM | $68.28 | Up $0.06 | $68.28 | $68.20 | 6,330 |
| 12:26 PM | $68.22 | Up $0.01 | $68.23 | $68.20 | 3,458 |
| 12:25 PM | $68.21 | Down $ -0.03 | $68.24 | $68.20 | 3,073 |
| 12:24 PM | $68.24 | Up $0.03 | $68.25 | $68.21 | 2,706 |
| 12:23 PM | $68.21 | Up $0.02 | $68.21 | $68.19 | 3,155 |
| 12:22 PM | $68.19 | Up $0.00 | $68.19 | $68.16 | 4,677 |
| 12:21 PM | $68.18 | Down $ -0.04 | $68.21 | $68.18 | 5,063 |
| 12:20 PM | $68.22 | Down $ -0.04 | $68.26 | $68.22 | 3,774 |
| 12:19 PM | $68.26 | Up $0.03 | $68.28 | $68.23 | 5,065 |
| 12:18 PM | $68.23 | Down $ -0.02 | $68.25 | $68.21 | 12,513 |
| 12:17 PM | $68.26 | Down $ -0.08 | $68.32 | $68.26 | 3,979 |
| 12:16 PM | $68.33 | Up $0.01 | $68.38 | $68.32 | 6,677 |
| 12:15 PM | $68.32 | Up $0.00 | $68.32 | $68.31 | 4,351 |
| 12:14 PM | $68.32 | Up $0.03 | $68.32 | $68.29 | 16,408 |
| 12:13 PM | $68.29 | Down $ -0.03 | $68.31 | $68.29 | 1,410 |
| 12:12 PM | $68.32 | Down $0.00 | $68.34 | $68.32 | 4,293 |
| 12:11 PM | $68.32 | Up $0.01 | $68.34 | $68.31 | 1,819 |
| 12:10 PM | $68.31 | Up $0.00 | $68.33 | $68.30 | 3,168 |
| 12:09 PM | $68.31 | Up $0.01 | $68.32 | $68.30 | 1,838 |
| 12:08 PM | $68.30 | Up $0.03 | $68.34 | $68.27 | 5,068 |
| 12:07 PM | $68.27 | Down $ -0.08 | $68.34 | $68.27 | 4,253 |
| 12:06 PM | $68.34 | Down $ -0.06 | $68.40 | $68.33 | 3,534 |
| 12:05 PM | $68.40 | Down $ -0.03 | $68.44 | $68.35 | 7,977 |
| 12:04 PM | $68.44 | Down $ -0.08 | $68.52 | $68.44 | 4,792 |
| 12:03 PM | $68.52 | Down $ -0.01 | $68.53 | $68.50 | 10,767 |
| 12:02 PM | $68.53 | Up $0.00 | $68.56 | $68.53 | 3,384 |
| 12:01 PM | $68.53 | Up $0.06 | $68.54 | $68.48 | 1,901 |
| 12:00 PM | $68.48 | Up $0.07 | $68.48 | $68.40 | 3,918 |
| 11:59 AM | $68.41 | Up $0.05 | $68.41 | $68.36 | 2,034 |
| 11:58 AM | $68.36 | Up $0.01 | $68.37 | $68.35 | 1,450 |
| 11:57 AM | $68.35 | Down $ -0.06 | $68.43 | $68.35 | 7,061 |
| 11:56 AM | $68.41 | Up $0.01 | $68.41 | $68.40 | 6,278 |
| 11:55 AM | $68.40 | Up $0.02 | $68.40 | $68.39 | 2,210 |
| 11:54 AM | $68.38 | Up $0.04 | $68.38 | $68.35 | 3,160 |
| 11:53 AM | $68.34 | Up $0.02 | $68.34 | $68.31 | 2,475 |
| 11:52 AM | $68.32 | Up $0.05 | $68.32 | $68.29 | 1,461 |
| 11:51 AM | $68.27 | Down $ -0.03 | $68.29 | $68.25 | 4,845 |
| 11:50 AM | $68.29 | Up $0.04 | $68.29 | $68.26 | 1,226 |
| 11:49 AM | $68.25 | Down $ -0.04 | $68.28 | $68.25 | 2,502 |
| 11:48 AM | $68.29 | Up $0.01 | $68.30 | $68.28 | 3,260 |
| 11:47 AM | $68.28 | Up $0.00 | $68.30 | $68.28 | 4,518 |
| 11:46 AM | $68.28 | Up $0.01 | $68.28 | $68.27 | 1,029 |
| 11:45 AM | $68.27 | Down $ -0.02 | $68.29 | $68.27 | 2,449 |
| 11:44 AM | $68.29 | Down $ -0.05 | $68.33 | $68.29 | 1,746 |
| 11:43 AM | $68.34 | Up $0.03 | $68.34 | $68.32 | 4,104 |
| 11:42 AM | $68.32 | Down $ -0.02 | $68.32 | $68.31 | 4,139 |
| 11:41 AM | $68.33 | Down $ -0.07 | $68.39 | $68.33 | 2,461 |
| 11:40 AM | $68.40 | Up $0.00 | $68.41 | $68.39 | 1,603 |
| 11:39 AM | $68.40 | Up $0.03 | $68.40 | $68.35 | 2,304 |
| 11:38 AM | $68.37 | Down $ -0.03 | $68.41 | $68.37 | 3,960 |
| 11:37 AM | $68.40 | Down $ -0.06 | $68.45 | $68.40 | 3,307 |
| 11:36 AM | $68.46 | Down $ -0.02 | $68.51 | $68.45 | 4,893 |
| 11:35 AM | $68.48 | Down $ -0.04 | $68.54 | $68.48 | 6,661 |
| 11:34 AM | $68.52 | Up $0.09 | $68.52 | $68.43 | 5,641 |
| 11:33 AM | $68.43 | Up $0.05 | $68.44 | $68.39 | 2,934 |
| 11:32 AM | $68.38 | Down $ -0.04 | $68.42 | $68.37 | 5,681 |
| 11:31 AM | $68.42 | Down $ -0.02 | $68.45 | $68.40 | 3,527 |
| 11:30 AM | $68.44 | Up $0.05 | $68.44 | $68.39 | 3,387 |
| 11:29 AM | $68.40 | Down $ -0.01 | $68.40 | $68.39 | 2,120 |
| 11:28 AM | $68.40 | Down $ -0.02 | $68.42 | $68.40 | 2,681 |
| 11:27 AM | $68.42 | Down $ -0.04 | $68.46 | $68.42 | 5,518 |
| 11:26 AM | $68.46 | Up $0.03 | $68.47 | $68.44 | 2,393 |
| 11:25 AM | $68.43 | Up $0.04 | $68.47 | $68.40 | 3,838 |
| 11:24 AM | $68.39 | Up $0.08 | $68.39 | $68.30 | 22,577 |
| 11:23 AM | $68.31 | Down $ -0.05 | $68.38 | $68.29 | 23,289 |
| 11:22 AM | $68.36 | Up $0.02 | $68.36 | $68.34 | 3,770 |
| 11:21 AM | $68.34 | Down $ -0.09 | $68.42 | $68.34 | 5,001 |
| 11:20 AM | $68.43 | Down $ -0.01 | $68.44 | $68.43 | 2,591 |
| 11:19 AM | $68.44 | Up $0.00 | $68.44 | $68.41 | 1,875 |
| 11:18 AM | $68.44 | Down $0.00 | $68.45 | $68.39 | 5,309 |
| 11:17 AM | $68.44 | Up $0.01 | $68.45 | $68.40 | 4,586 |
| 11:16 AM | $68.43 | Down $ -0.04 | $68.47 | $68.43 | 4,093 |
| 11:15 AM | $68.48 | Down $ -0.03 | $68.50 | $68.48 | 1,500 |
| 11:14 AM | $68.50 | Up $0.02 | $68.50 | $68.48 | 5,826 |
| 11:13 AM | $68.49 | Down $ -0.06 | $68.57 | $68.49 | 2,200 |
| 11:12 AM | $68.55 | Down $0.00 | $68.57 | $68.55 | 2,219 |
| 11:11 AM | $68.55 | Up $0.00 | $68.56 | $68.54 | 6,277 |
| 11:10 AM | $68.55 | Up $0.02 | $68.55 | $68.49 | 2,104 |
| 11:09 AM | $68.53 | Up $0.06 | $68.53 | $68.47 | 2,835 |
| 11:08 AM | $68.47 | Down $ -0.03 | $68.50 | $68.46 | 6,268 |
| 11:07 AM | $68.50 | Down $ -0.11 | $68.62 | $68.50 | 4,277 |
| 11:06 AM | $68.62 | Down $ -0.01 | $68.63 | $68.61 | 3,071 |
| 11:05 AM | $68.62 | Down $ -0.04 | $68.66 | $68.61 | 2,249 |
| 11:04 AM | $68.66 | Up $0.02 | $68.68 | $68.65 | 1,300 |
| 11:03 AM | $68.64 | Up $0.01 | $68.66 | $68.63 | 9,159 |
| 11:02 AM | $68.63 | Down $ -0.05 | $68.67 | $68.63 | 2,726 |
| 11:01 AM | $68.68 | Up $0.03 | $68.69 | $68.67 | 1,070 |
| 11:00 AM | $68.65 | Down $ -0.04 | $68.69 | $68.65 | 4,407 |
| 10:59 AM | $68.69 | Down $ -0.02 | $68.69 | $68.68 | 2,172 |
| 10:58 AM | $68.71 | Down $ -0.04 | $68.74 | $68.71 | 4,981 |
| 10:57 AM | $68.75 | Up $0.01 | $68.75 | $68.73 | 2,238 |
| 10:56 AM | $68.74 | Down $ -0.05 | $68.78 | $68.72 | 8,403 |
| 10:55 AM | $68.79 | Down $ -0.08 | $68.86 | $68.79 | 2,988 |
| 10:54 AM | $68.87 | Up $0.01 | $68.87 | $68.85 | 751 |
| 10:53 AM | $68.86 | Down $ -0.05 | $68.90 | $68.86 | 2,537 |
| 10:52 AM | $68.91 | Up $0.04 | $68.91 | $68.87 | 5,109 |
| 10:51 AM | $68.87 | Up $0.03 | $68.87 | $68.84 | 1,680 |
| 10:50 AM | $68.84 | Down $ -0.02 | $68.86 | $68.82 | 2,100 |
| 10:49 AM | $68.86 | Down $ -0.01 | $68.89 | $68.86 | 2,359 |
| 10:48 AM | $68.87 | Down $0.00 | $68.87 | $68.84 | 837 |
| 10:47 AM | $68.88 | Up $0.05 | $68.88 | $68.83 | 1,558 |
| 10:46 AM | $68.83 | Down $ -0.08 | $68.91 | $68.82 | 8,728 |
| 10:45 AM | $68.91 | Up $0.04 | $68.92 | $68.88 | 4,081 |
| 10:44 AM | $68.87 | Up $0.01 | $68.89 | $68.87 | 1,053 |
| 10:43 AM | $68.86 | Down $ -0.04 | $68.89 | $68.86 | 1,983 |
| 10:42 AM | $68.90 | Up $0.05 | $68.90 | $68.86 | 3,308 |
| 10:41 AM | $68.85 | Down $ -0.03 | $68.88 | $68.85 | 1,700 |
| 10:40 AM | $68.88 | Down $ -0.02 | $68.90 | $68.84 | 12,709 |
| 10:39 AM | $68.90 | Down $ -0.06 | $68.95 | $68.88 | 9,820 |
| 10:38 AM | $68.96 | Down $ -0.06 | $69.06 | $68.95 | 14,521 |
| 10:37 AM | $69.02 | Up $0.02 | $69.02 | $68.99 | 2,255 |
| 10:36 AM | $69.00 | Down $ -0.04 | $69.04 | $69.00 | 3,390 |
| 10:35 AM | $69.04 | Down $ -0.07 | $69.10 | $69.04 | 3,327 |
| 10:34 AM | $69.11 | Up $0.02 | $69.14 | $69.09 | 3,711 |
| 10:33 AM | $69.09 | Down $ -0.07 | $69.15 | $69.08 | 3,417 |
| 10:32 AM | $69.16 | Up $0.05 | $69.17 | $69.12 | 9,143 |
| 10:31 AM | $69.11 | Up $0.05 | $69.12 | $69.06 | 2,050 |
| 10:30 AM | $69.06 | Up $0.07 | $69.07 | $68.99 | 3,083 |
| 10:29 AM | $68.99 | Up $0.04 | $69.04 | $68.93 | 46,240 |
| 10:28 AM | $68.95 | Up $0.05 | $68.96 | $68.91 | 5,139 |
| 10:27 AM | $68.90 | Up $0.13 | $68.90 | $68.77 | 9,533 |
| 10:26 AM | $68.77 | Down $ -0.11 | $68.89 | $68.75 | 15,228 |
| 10:25 AM | $68.88 | Up $0.00 | $68.92 | $68.88 | 7,000 |
| 10:24 AM | $68.88 | Up $0.03 | $68.93 | $68.85 | 22,664 |
| 10:23 AM | $68.85 | Up $0.15 | $68.85 | $68.71 | 11,791 |
| 10:22 AM | $68.70 | Up $0.04 | $68.72 | $68.65 | 8,824 |
| 10:21 AM | $68.66 | Down $ -0.04 | $68.71 | $68.66 | 4,033 |
| 10:20 AM | $68.70 | Down $ -0.05 | $68.73 | $68.68 | 3,954 |
| 10:19 AM | $68.75 | Down $ -0.07 | $68.81 | $68.74 | 4,807 |
| 10:18 AM | $68.82 | Up $0.00 | $68.82 | $68.79 | 4,172 |
| 10:17 AM | $68.81 | Down $ -0.03 | $68.85 | $68.80 | 3,509 |
| 10:16 AM | $68.84 | Up $0.03 | $68.84 | $68.80 | 1,533 |
| 10:15 AM | $68.81 | Up $0.01 | $68.81 | $68.76 | 5,064 |
| 10:14 AM | $68.80 | Down $ -0.13 | $68.92 | $68.80 | 1,974 |
| 10:13 AM | $68.93 | Down $ -0.02 | $68.96 | $68.92 | 13,014 |
| 10:12 AM | $68.94 | Up $0.02 | $68.95 | $68.93 | 7,285 |
| 10:11 AM | $68.93 | Up $0.05 | $68.94 | $68.88 | 10,202 |
| 10:10 AM | $68.87 | Down $ -0.01 | $68.95 | $68.87 | 23,559 |
| 10:09 AM | $68.88 | Down $ -0.08 | $68.96 | $68.88 | 25,200 |
| 10:08 AM | $68.96 | Down $ -0.07 | $68.99 | $68.96 | 1,609 |
| 10:07 AM | $69.03 | Down $ -0.01 | $69.10 | $69.01 | 2,280 |
| 10:06 AM | $69.04 | Up $0.00 | $69.09 | $69.02 | 1,692 |
| 10:05 AM | $69.04 | Down $ -0.06 | $69.11 | $68.99 | 2,563 |
| 10:04 AM | $69.10 | Down $ -0.06 | $69.15 | $69.06 | 2,850 |
| 10:03 AM | $69.16 | Down $ -0.02 | $69.18 | $69.16 | 3,685 |
| 10:02 AM | $69.18 | Down $ -0.02 | $69.22 | $69.18 | 2,292 |
| 10:01 AM | $69.20 | Up $0.08 | $69.20 | $69.18 | 5,548 |
| 10:00 AM | $69.12 | Down $ -0.07 | $69.21 | $69.09 | 8,259 |
| 09:59 AM | $69.19 | Up $0.11 | $69.19 | $69.09 | 1,317 |
| 09:58 AM | $69.09 | Up $0.04 | $69.11 | $69.04 | 2,770 |
| 09:57 AM | $69.04 | Up $0.04 | $69.04 | $69.00 | 2,265 |
| 09:56 AM | $69.00 | Up $0.04 | $69.02 | $68.93 | 2,044 |
| 09:55 AM | $68.96 | Up $0.01 | $68.98 | $68.96 | 4,177 |
| 09:54 AM | $68.95 | Up $0.01 | $68.95 | $68.95 | 2,149 |
| 09:53 AM | $68.95 | Up $0.00 | $68.98 | $68.94 | 3,277 |
| 09:52 AM | $68.94 | Down $ -0.03 | $68.95 | $68.90 | 1,816 |
| 09:51 AM | $68.97 | Down $ -0.08 | $69.04 | $68.96 | 3,294 |
| 09:50 AM | $69.04 | Down $ -0.03 | $69.07 | $69.00 | 3,679 |
| 09:49 AM | $69.07 | Up $0.05 | $69.13 | $69.02 | 3,710 |
| 09:48 AM | $69.02 | Up $0.08 | $69.03 | $68.87 | 5,746 |
| 09:47 AM | $68.94 | Up $0.06 | $68.98 | $68.90 | 2,818 |
| 09:46 AM | $68.88 | Down $ -0.10 | $69.00 | $68.88 | 1,340 |
| 09:45 AM | $68.98 | Down $ -0.05 | $69.05 | $68.98 | 4,248 |
| 09:44 AM | $69.04 | Up $0.00 | $69.08 | $68.97 | 1,550 |
| 09:43 AM | $69.04 | Up $0.09 | $69.05 | $68.92 | 5,392 |
| 09:42 AM | $68.94 | Down $ -0.17 | $69.06 | $68.94 | 2,953 |
| 09:41 AM | $69.11 | Up $0.00 | $69.12 | $69.07 | 1,669 |
| 09:40 AM | $69.11 | Down $ -0.01 | $69.16 | $69.10 | 2,807 |
| 09:39 AM | $69.12 | Down $ -0.08 | $69.19 | $69.12 | 962 |
| 09:38 AM | $69.21 | Down $ -0.05 | $69.31 | $69.21 | 5,029 |
| 09:37 AM | $69.25 | Up $0.02 | $69.25 | $69.24 | 200 |
| 09:36 AM | $69.24 | Up $0.16 | $69.24 | $69.10 | 2,859 |
| 09:35 AM | $69.08 | Up $0.02 | $69.08 | $69.02 | 317 |
| 09:34 AM | $69.06 | Down $ -0.03 | $69.13 | $68.99 | 3,396 |
| 09:33 AM | $69.09 | Down $ -0.14 | $69.24 | $69.07 | 1,961 |
| 09:32 AM | $69.24 | Up $0.11 | $69.34 | $69.14 | 5,891 |
| 09:31 AM | $69.12 | Up $0.11 | $69.15 | $68.98 | 4,810 |
| 09:30 AM | $69.01 | Up $69.01 | $69.26 | $69.01 | 36,169 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/09/2025 | $68.59 | $68.40 | $68.65 | $67.91 | 1,956,398 |
| 12/09/2025 | $69.17 | $69.53 | $69.56 | $69.10 | 2,057,196 |
| 11/09/2025 | $70.56 | $69.77 | $70.62 | $69.64 | 1,896,984 |
| 10/09/2025 | $69.16 | $69.36 | $69.56 | $68.89 | 1,893,790 |
| 09/09/2025 | $70.78 | $70.39 | $70.93 | $70.32 | 1,700,090 |
| 08/09/2025 | $71.17 | $70.92 | $71.34 | $70.82 | 1,617,992 |
| 05/09/2025 | $71.82 | $71.70 | $71.90 | $70.66 | 2,062,416 |
| 04/09/2025 | $71.45 | $71.37 | $71.65 | $71.29 | 1,629,772 |
| 03/09/2025 | $71.82 | $71.29 | $71.85 | $71.24 | 1,378,606 |
| 02/09/2025 | $71.78 | $71.73 | $72.04 | $71.54 | 1,337,915 |
| 29/08/2025 | $72.25 | $72.15 | $72.28 | $71.93 | 883,361 |
| 28/08/2025 | $71.72 | $72.08 | $72.08 | $71.71 | 1,659,147 |
| 27/08/2025 | $72.31 | $72.18 | $72.41 | $71.92 | 1,009,204 |
| 26/08/2025 | $71.68 | $71.81 | $71.87 | $71.57 | 2,211,774 |
| 25/08/2025 | $72.16 | $71.61 | $72.32 | $71.55 | 1,617,192 |
| 22/08/2025 | $72.38 | $72.77 | $73.00 | $72.23 | 1,847,502 |
| 21/08/2025 | $71.08 | $70.53 | $71.15 | $70.51 | 1,026,375 |
| 20/08/2025 | $70.49 | $70.59 | $70.86 | $70.45 | 1,597,202 |
| 19/08/2025 | $70.86 | $70.14 | $70.89 | $70.14 | 1,600,090 |
| 18/08/2025 | $70.10 | $70.12 | $70.28 | $70.01 | 1,063,476 |
| 15/08/2025 | $70.00 | $69.79 | $70.17 | $69.68 | 1,620,957 |
| 14/08/2025 | $69.37 | $69.41 | $69.70 | $69.23 | 1,413,539 |
| 13/08/2025 | $70.42 | $69.75 | $70.48 | $69.57 | 3,233,585 |
| 12/08/2025 | $68.77 | $69.43 | $69.62 | $67.95 | 3,308,397 |
| 11/08/2025 | $69.14 | $69.50 | $69.63 | $68.87 | 1,670,292 |
| 08/08/2025 | $69.58 | $69.69 | $69.90 | $69.43 | 1,232,002 |
| 07/08/2025 | $69.12 | $69.47 | $69.69 | $68.76 | 2,514,527 |
| 06/08/2025 | $70.91 | $70.63 | $71.10 | $70.45 | 2,715,051 |
| 05/08/2025 | $69.90 | $70.50 | $70.81 | $69.81 | 2,223,953 |
| 04/08/2025 | $71.26 | $71.29 | $71.45 | $70.88 | 2,784,986 |
Graphs are not available, please refer to the detailed table