Find a quote
Cognizant Technology Solutions Corp
85.94 Up 0.17 (0.20 %)
Delayed : 2026/01/08 19:16:55
- Previous close $85.77
- Opening $83.55
- Today High $85.94
- Today Low $83.51
- Price Bid $84.95
- Price Ask $84.95
- 52 Weeks High $90.82
- 52 Weeks Low $65.15
- Size Bid 100
- Size Ask 200
- Volume 3,401,480
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $85.77 | Down $ -0.04 | $85.79 | $85.76 | 573,276 |
| 03:59 PM | $85.81 | Down $0.00 | $85.83 | $85.78 | 53,840 |
| 03:58 PM | $85.81 | Down $ -0.02 | $85.84 | $85.81 | 42,085 |
| 03:57 PM | $85.84 | Down $ -0.03 | $85.88 | $85.82 | 38,721 |
| 03:56 PM | $85.87 | Up $0.03 | $85.91 | $85.83 | 47,588 |
| 03:55 PM | $85.83 | Down $0.00 | $85.84 | $85.79 | 36,645 |
| 03:54 PM | $85.84 | Up $0.03 | $85.84 | $85.78 | 31,167 |
| 03:53 PM | $85.81 | Up $0.01 | $85.81 | $85.80 | 15,350 |
| 03:52 PM | $85.80 | Up $0.00 | $85.80 | $85.77 | 8,299 |
| 03:51 PM | $85.80 | Up $0.03 | $85.80 | $85.75 | 5,479 |
| 03:50 PM | $85.77 | Up $0.05 | $85.77 | $85.72 | 25,083 |
| 03:49 PM | $85.72 | Up $0.00 | $85.72 | $85.70 | 6,103 |
| 03:48 PM | $85.72 | Up $0.00 | $85.73 | $85.72 | 3,883 |
| 03:47 PM | $85.72 | Down $ -0.06 | $85.78 | $85.72 | 3,516 |
| 03:46 PM | $85.78 | Up $0.02 | $85.78 | $85.75 | 3,204 |
| 03:45 PM | $85.76 | Up $0.01 | $85.77 | $85.73 | 11,474 |
| 03:44 PM | $85.75 | Up $0.03 | $85.75 | $85.72 | 10,549 |
| 03:43 PM | $85.72 | Up $0.00 | $85.73 | $85.72 | 1,261 |
| 03:42 PM | $85.72 | Up $0.02 | $85.73 | $85.70 | 5,703 |
| 03:41 PM | $85.70 | Down $ -0.01 | $85.71 | $85.69 | 7,509 |
| 03:40 PM | $85.71 | Down $ -0.03 | $85.75 | $85.71 | 4,374 |
| 03:39 PM | $85.74 | Down $ -0.06 | $85.78 | $85.74 | 5,954 |
| 03:38 PM | $85.79 | Down $ -0.03 | $85.83 | $85.79 | 4,406 |
| 03:37 PM | $85.82 | Down $ -0.04 | $85.85 | $85.82 | 11,862 |
| 03:36 PM | $85.86 | Up $0.09 | $85.86 | $85.78 | 6,360 |
| 03:35 PM | $85.77 | Up $0.02 | $85.79 | $85.76 | 2,180 |
| 03:34 PM | $85.75 | Down $ -0.02 | $85.76 | $85.74 | 1,800 |
| 03:33 PM | $85.77 | Up $0.03 | $85.79 | $85.73 | 4,063 |
| 03:32 PM | $85.74 | Down $ -0.07 | $85.82 | $85.74 | 8,474 |
| 03:31 PM | $85.81 | Up $0.03 | $85.81 | $85.76 | 5,163 |
| 03:30 PM | $85.78 | Down $0.00 | $85.79 | $85.74 | 20,899 |
| 03:29 PM | $85.78 | Down $ -0.05 | $85.85 | $85.78 | 6,758 |
| 03:28 PM | $85.83 | Up $0.02 | $85.83 | $85.79 | 2,703 |
| 03:27 PM | $85.81 | Up $0.01 | $85.81 | $85.79 | 2,853 |
| 03:26 PM | $85.80 | Down $ -0.01 | $85.81 | $85.77 | 6,864 |
| 03:25 PM | $85.81 | Up $0.04 | $85.81 | $85.76 | 6,186 |
| 03:24 PM | $85.77 | Down $ -0.04 | $85.80 | $85.77 | 1,575 |
| 03:23 PM | $85.81 | Up $0.03 | $85.83 | $85.77 | 3,381 |
| 03:22 PM | $85.78 | Up $0.01 | $85.78 | $85.75 | 3,195 |
| 03:21 PM | $85.77 | Down $ -0.03 | $85.80 | $85.76 | 3,790 |
| 03:20 PM | $85.80 | Up $0.00 | $85.83 | $85.80 | 1,920 |
| 03:19 PM | $85.80 | Down $ -0.05 | $85.85 | $85.79 | 3,550 |
| 03:18 PM | $85.84 | Down $ -0.04 | $85.90 | $85.84 | 5,991 |
| 03:17 PM | $85.88 | Up $0.04 | $85.88 | $85.86 | 6,337 |
| 03:16 PM | $85.84 | Down $ -0.04 | $85.90 | $85.84 | 3,497 |
| 03:15 PM | $85.88 | Up $0.03 | $85.90 | $85.85 | 3,355 |
| 03:14 PM | $85.85 | Up $0.00 | $85.85 | $85.82 | 3,524 |
| 03:13 PM | $85.84 | Down $ -0.03 | $85.87 | $85.84 | 2,045 |
| 03:12 PM | $85.87 | Up $0.02 | $85.87 | $85.86 | 900 |
| 03:11 PM | $85.85 | Down $0.00 | $85.88 | $85.85 | 1,161 |
| 03:10 PM | $85.85 | Up $0.03 | $85.89 | $85.84 | 3,399 |
| 03:09 PM | $85.82 | Down $ -0.04 | $85.87 | $85.82 | 3,200 |
| 03:08 PM | $85.86 | Down $ -0.03 | $85.90 | $85.86 | 10,729 |
| 03:07 PM | $85.89 | Up $0.02 | $85.89 | $85.87 | 2,538 |
| 03:06 PM | $85.87 | Up $0.04 | $85.87 | $85.84 | 1,400 |
| 03:05 PM | $85.84 | Up $0.02 | $85.85 | $85.79 | 2,841 |
| 03:04 PM | $85.82 | Down $ -0.02 | $85.82 | $85.79 | 3,423 |
| 03:03 PM | $85.83 | Down $ -0.07 | $85.90 | $85.83 | 3,500 |
| 03:02 PM | $85.90 | Down $0.00 | $85.94 | $85.90 | 7,704 |
| 03:01 PM | $85.90 | Up $0.04 | $85.90 | $85.88 | 2,821 |
| 03:00 PM | $85.86 | Up $0.03 | $85.89 | $85.83 | 5,279 |
| 02:59 PM | $85.83 | Up $0.02 | $85.83 | $85.80 | 1,347 |
| 02:58 PM | $85.81 | Up $0.03 | $85.81 | $85.78 | 1,205 |
| 02:57 PM | $85.78 | Down $ -0.01 | $85.79 | $85.77 | 2,066 |
| 02:55 PM | $85.79 | Up $0.05 | $85.79 | $85.73 | 1,594 |
| 02:55 PM | $85.79 | Up $0.00 | $85.79 | $85.73 | 0 |
| 02:54 PM | $85.74 | Down $ -0.03 | $85.77 | $85.74 | 3,111 |
| 02:53 PM | $85.77 | Up $0.02 | $85.79 | $85.76 | 1,031 |
| 02:52 PM | $85.75 | Up $0.03 | $85.75 | $85.71 | 2,024 |
| 02:51 PM | $85.72 | Down $0.00 | $85.74 | $85.71 | 685 |
| 02:50 PM | $85.73 | Down $ -0.02 | $85.75 | $85.71 | 400 |
| 02:49 PM | $85.74 | Up $0.00 | $85.76 | $85.71 | 3,752 |
| 02:48 PM | $85.74 | Up $0.00 | $85.74 | $85.73 | 248 |
| 02:47 PM | $85.73 | Down $ -0.07 | $85.79 | $85.73 | 12,614 |
| 02:46 PM | $85.80 | Up $0.02 | $85.80 | $85.77 | 4,419 |
| 02:45 PM | $85.79 | Up $0.05 | $85.79 | $85.73 | 2,311 |
| 02:44 PM | $85.73 | Up $0.01 | $85.73 | $85.71 | 1,450 |
| 02:43 PM | $85.72 | Down $ -0.01 | $85.73 | $85.71 | 2,030 |
| 02:42 PM | $85.73 | Up $0.00 | $85.73 | $85.72 | 2,311 |
| 02:41 PM | $85.73 | Down $ -0.01 | $85.75 | $85.72 | 1,300 |
| 02:40 PM | $85.74 | Down $ -0.03 | $85.75 | $85.72 | 2,706 |
| 02:39 PM | $85.77 | Down $ -0.06 | $85.83 | $85.77 | 2,867 |
| 02:38 PM | $85.83 | Down $ -0.01 | $85.88 | $85.83 | 5,062 |
| 02:37 PM | $85.84 | Up $0.03 | $85.85 | $85.83 | 936 |
| 02:36 PM | $85.81 | Up $0.03 | $85.81 | $85.73 | 6,399 |
| 02:35 PM | $85.78 | Up $0.01 | $85.78 | $85.77 | 4,666 |
| 02:34 PM | $85.77 | Up $0.02 | $85.80 | $85.76 | 5,669 |
| 02:33 PM | $85.75 | Up $0.01 | $85.76 | $85.74 | 2,644 |
| 02:32 PM | $85.74 | Up $0.00 | $85.75 | $85.69 | 6,225 |
| 02:31 PM | $85.74 | Up $0.08 | $85.74 | $85.68 | 3,259 |
| 02:30 PM | $85.66 | Down $ -0.01 | $85.67 | $85.65 | 951 |
| 02:29 PM | $85.67 | Down $0.00 | $85.69 | $85.66 | 2,257 |
| 02:28 PM | $85.68 | Down $ -0.01 | $85.68 | $85.68 | 500 |
| 02:27 PM | $85.69 | Down $ -0.03 | $85.72 | $85.69 | 2,692 |
| 02:26 PM | $85.72 | Down $0.00 | $85.72 | $85.69 | 7,718 |
| 02:25 PM | $85.72 | Up $0.03 | $85.72 | $85.69 | 895 |
| 02:24 PM | $85.69 | Down $ -0.05 | $85.76 | $85.69 | 2,641 |
| 02:23 PM | $85.74 | Up $0.00 | $85.74 | $85.71 | 3,643 |
| 02:22 PM | $85.74 | Up $0.02 | $85.75 | $85.72 | 2,137 |
| 02:21 PM | $85.72 | Up $0.00 | $85.72 | $85.72 | 300 |
| 02:20 PM | $85.72 | Up $0.05 | $85.72 | $85.71 | 300 |
| 02:19 PM | $85.67 | Up $0.05 | $85.67 | $85.65 | 2,227 |
| 02:18 PM | $85.62 | Down $0.00 | $85.65 | $85.62 | 2,732 |
| 02:17 PM | $85.63 | Up $0.02 | $85.63 | $85.60 | 4,385 |
| 02:16 PM | $85.61 | Down $ -0.05 | $85.66 | $85.60 | 3,934 |
| 02:15 PM | $85.66 | Up $0.01 | $85.67 | $85.64 | 904 |
| 02:14 PM | $85.65 | Up $0.02 | $85.67 | $85.62 | 8,331 |
| 02:13 PM | $85.63 | Up $0.03 | $85.63 | $85.60 | 1,300 |
| 02:12 PM | $85.60 | Up $0.02 | $85.60 | $85.57 | 6,720 |
| 02:11 PM | $85.58 | Up $0.04 | $85.58 | $85.50 | 2,918 |
| 02:10 PM | $85.54 | Down $ -0.02 | $85.55 | $85.54 | 732 |
| 02:09 PM | $85.57 | Down $ -0.02 | $85.58 | $85.56 | 1,344 |
| 02:08 PM | $85.58 | Up $0.02 | $85.58 | $85.58 | 400 |
| 02:07 PM | $85.56 | Down $ -0.02 | $85.56 | $85.55 | 889 |
| 02:06 PM | $85.58 | Up $0.00 | $85.59 | $85.56 | 2,072 |
| 02:05 PM | $85.58 | Down $ -0.01 | $85.64 | $85.58 | 4,986 |
| 02:04 PM | $85.59 | Up $0.07 | $85.59 | $85.54 | 2,152 |
| 02:03 PM | $85.52 | Up $0.04 | $85.54 | $85.49 | 1,416 |
| 02:02 PM | $85.48 | Up $0.00 | $85.51 | $85.48 | 2,020 |
| 02:01 PM | $85.48 | Up $0.02 | $85.48 | $85.45 | 894 |
| 02:00 PM | $85.47 | Down $ -0.06 | $85.55 | $85.46 | 4,585 |
| 01:59 PM | $85.53 | Up $0.02 | $85.53 | $85.52 | 922 |
| 01:58 PM | $85.51 | Up $0.01 | $85.53 | $85.50 | 4,464 |
| 01:57 PM | $85.50 | Down $ -0.01 | $85.51 | $85.49 | 839 |
| 01:56 PM | $85.51 | Down $ -0.05 | $85.55 | $85.50 | 2,915 |
| 01:55 PM | $85.56 | Down $ -0.01 | $85.57 | $85.55 | 1,175 |
| 01:54 PM | $85.57 | Down $ -0.01 | $85.57 | $85.55 | 1,920 |
| 01:53 PM | $85.58 | Up $0.01 | $85.59 | $85.58 | 700 |
| 01:52 PM | $85.57 | Up $0.01 | $85.58 | $85.55 | 7,008 |
| 01:51 PM | $85.56 | Down $ -0.03 | $85.59 | $85.55 | 2,171 |
| 01:50 PM | $85.59 | Down $ -0.04 | $85.66 | $85.59 | 9,426 |
| 01:49 PM | $85.63 | Up $0.00 | $85.65 | $85.61 | 4,048 |
| 01:48 PM | $85.63 | Down $ -0.02 | $85.65 | $85.62 | 1,222 |
| 01:47 PM | $85.65 | Up $0.02 | $85.65 | $85.60 | 1,981 |
| 01:46 PM | $85.62 | Up $0.09 | $85.62 | $85.54 | 917 |
| 01:45 PM | $85.54 | Up $0.00 | $85.55 | $85.53 | 771 |
| 01:44 PM | $85.53 | Down $ -0.01 | $85.55 | $85.53 | 715 |
| 01:43 PM | $85.54 | Down $ -0.01 | $85.54 | $85.51 | 900 |
| 01:42 PM | $85.55 | Up $0.02 | $85.56 | $85.50 | 1,735 |
| 01:41 PM | $85.53 | Up $0.06 | $85.53 | $85.47 | 3,097 |
| 01:40 PM | $85.47 | Down $ -0.06 | $85.51 | $85.47 | 1,900 |
| 01:39 PM | $85.53 | Down $ -0.02 | $85.55 | $85.53 | 635 |
| 01:38 PM | $85.55 | Up $0.00 | $85.55 | $85.53 | 1,050 |
| 01:37 PM | $85.55 | Down $ -0.03 | $85.59 | $85.55 | 8,932 |
| 01:36 PM | $85.59 | Up $0.05 | $85.59 | $85.55 | 339 |
| 01:35 PM | $85.53 | Down $ -0.06 | $85.58 | $85.48 | 23,176 |
| 01:34 PM | $85.59 | Down $ -0.09 | $85.67 | $85.57 | 4,016 |
| 01:33 PM | $85.68 | Up $0.03 | $85.70 | $85.66 | 3,187 |
| 01:32 PM | $85.65 | Down $ -0.04 | $85.71 | $85.65 | 2,576 |
| 01:31 PM | $85.69 | Down $ -0.02 | $85.71 | $85.68 | 2,424 |
| 01:30 PM | $85.71 | Up $0.03 | $85.72 | $85.66 | 2,163 |
| 01:29 PM | $85.67 | Down $ -0.05 | $85.72 | $85.67 | 1,505 |
| 01:28 PM | $85.72 | Down $ -0.02 | $85.74 | $85.71 | 5,087 |
| 01:27 PM | $85.73 | Up $0.04 | $85.73 | $85.69 | 2,855 |
| 01:26 PM | $85.69 | Up $0.02 | $85.69 | $85.64 | 2,647 |
| 01:25 PM | $85.67 | Down $ -0.01 | $85.70 | $85.67 | 1,433 |
| 01:24 PM | $85.68 | Up $0.04 | $85.68 | $85.65 | 1,898 |
| 01:23 PM | $85.64 | Down $ -0.02 | $85.67 | $85.64 | 1,939 |
| 01:22 PM | $85.66 | Up $0.02 | $85.67 | $85.65 | 1,378 |
| 01:21 PM | $85.65 | Down $ -0.01 | $85.65 | $85.62 | 2,464 |
| 01:20 PM | $85.65 | Up $0.00 | $85.67 | $85.65 | 1,000 |
| 01:19 PM | $85.65 | Up $0.06 | $85.65 | $85.63 | 706 |
| 01:18 PM | $85.59 | Up $0.00 | $85.59 | $85.58 | 350 |
| 01:17 PM | $85.59 | Up $0.03 | $85.59 | $85.56 | 700 |
| 01:16 PM | $85.57 | Up $0.01 | $85.57 | $85.52 | 817 |
| 01:15 PM | $85.56 | Down $ -0.01 | $85.57 | $85.55 | 1,587 |
| 01:14 PM | $85.57 | Down $ -0.03 | $85.58 | $85.55 | 9,432 |
| 01:13 PM | $85.59 | Down $ -0.04 | $85.63 | $85.58 | 4,567 |
| 01:12 PM | $85.63 | Up $0.05 | $85.63 | $85.59 | 4,639 |
| 01:11 PM | $85.58 | Down $ -0.01 | $85.58 | $85.54 | 1,224 |
| 01:10 PM | $85.59 | Up $0.01 | $85.59 | $85.59 | 600 |
| 01:09 PM | $85.59 | Down $ -0.01 | $85.60 | $85.58 | 1,981 |
| 01:08 PM | $85.59 | Up $0.00 | $85.64 | $85.59 | 2,318 |
| 01:07 PM | $85.59 | Up $0.02 | $85.59 | $85.58 | 1,212 |
| 01:06 PM | $85.57 | Down $ -0.04 | $85.63 | $85.57 | 2,829 |
| 01:05 PM | $85.61 | Up $0.00 | $85.62 | $85.61 | 700 |
| 01:04 PM | $85.61 | Down $ -0.03 | $85.63 | $85.61 | 300 |
| 01:03 PM | $85.64 | Down $ -0.03 | $85.69 | $85.62 | 4,093 |
| 01:02 PM | $85.67 | Up $0.04 | $85.67 | $85.65 | 2,452 |
| 01:01 PM | $85.63 | Up $0.04 | $85.63 | $85.59 | 2,943 |
| 01:00 PM | $85.59 | Up $0.06 | $85.59 | $85.53 | 3,272 |
| 12:59 PM | $85.53 | Down $ -0.01 | $85.55 | $85.49 | 10,379 |
| 12:58 PM | $85.54 | Down $ -0.13 | $85.65 | $85.54 | 14,250 |
| 12:57 PM | $85.67 | Up $0.01 | $85.67 | $85.66 | 1,340 |
| 12:56 PM | $85.66 | Up $0.01 | $85.68 | $85.66 | 2,250 |
| 12:55 PM | $85.65 | Down $ -0.01 | $85.67 | $85.64 | 5,217 |
| 12:54 PM | $85.66 | Down $ -0.02 | $85.68 | $85.66 | 1,019 |
| 12:53 PM | $85.68 | Up $0.03 | $85.68 | $85.65 | 909 |
| 12:52 PM | $85.65 | Up $0.00 | $85.65 | $85.65 | 763 |
| 12:51 PM | $85.65 | Up $0.02 | $85.65 | $85.63 | 760 |
| 12:50 PM | $85.64 | Down $0.00 | $85.64 | $85.64 | 200 |
| 12:49 PM | $85.64 | Up $0.03 | $85.64 | $85.63 | 400 |
| 12:48 PM | $85.62 | Down $ -0.02 | $85.63 | $85.62 | 718 |
| 12:47 PM | $85.63 | Down $ -0.02 | $85.65 | $85.63 | 1,507 |
| 12:46 PM | $85.65 | Up $0.00 | $85.66 | $85.63 | 7,086 |
| 12:45 PM | $85.65 | Up $0.04 | $85.65 | $85.63 | 1,431 |
| 12:44 PM | $85.62 | Down $ -0.04 | $85.64 | $85.62 | 874 |
| 12:43 PM | $85.66 | Down $ -0.05 | $85.72 | $85.66 | 1,250 |
| 12:42 PM | $85.70 | Up $0.01 | $85.70 | $85.70 | 100 |
| 12:41 PM | $85.69 | Down $ -0.03 | $85.71 | $85.68 | 1,100 |
| 12:40 PM | $85.72 | Up $0.02 | $85.72 | $85.71 | 1,038 |
| 12:39 PM | $85.71 | Up $0.03 | $85.71 | $85.69 | 3,894 |
| 12:38 PM | $85.67 | Down $ -0.04 | $85.70 | $85.67 | 1,004 |
| 12:37 PM | $85.71 | Down $ -0.02 | $85.71 | $85.70 | 730 |
| 12:36 PM | $85.73 | Up $0.02 | $85.73 | $85.69 | 400 |
| 12:35 PM | $85.71 | Down $ -0.02 | $85.72 | $85.70 | 1,100 |
| 12:34 PM | $85.73 | Up $0.04 | $85.76 | $85.70 | 7,905 |
| 12:33 PM | $85.70 | Up $0.02 | $85.70 | $85.67 | 600 |
| 12:32 PM | $85.67 | Down $ -0.06 | $85.73 | $85.63 | 6,066 |
| 12:31 PM | $85.73 | Up $0.10 | $85.74 | $85.66 | 1,040 |
| 12:30 PM | $85.63 | Up $0.09 | $85.63 | $85.54 | 1,977 |
| 12:29 PM | $85.54 | Down $ -0.02 | $85.54 | $85.53 | 800 |
| 12:28 PM | $85.56 | Up $0.00 | $85.56 | $85.53 | 1,155 |
| 12:27 PM | $85.56 | Up $0.01 | $85.56 | $85.54 | 1,279 |
| 12:26 PM | $85.55 | Up $0.02 | $85.56 | $85.54 | 500 |
| 12:25 PM | $85.53 | Up $0.04 | $85.54 | $85.50 | 2,834 |
| 12:24 PM | $85.49 | Down $ -0.07 | $85.54 | $85.48 | 1,100 |
| 12:23 PM | $85.56 | Up $0.01 | $85.56 | $85.55 | 303 |
| 12:22 PM | $85.55 | Up $0.03 | $85.56 | $85.53 | 2,500 |
| 12:21 PM | $85.52 | Up $0.00 | $85.52 | $85.52 | 184 |
| 12:20 PM | $85.51 | Down $ -0.13 | $85.65 | $85.51 | 4,672 |
| 12:19 PM | $85.64 | Up $0.02 | $85.64 | $85.60 | 5,903 |
| 12:18 PM | $85.62 | Up $0.02 | $85.62 | $85.61 | 2,425 |
| 12:17 PM | $85.60 | Up $0.04 | $85.60 | $85.56 | 3,763 |
| 12:16 PM | $85.56 | Down $ -0.02 | $85.59 | $85.56 | 2,875 |
| 12:15 PM | $85.58 | Down $ -0.01 | $85.60 | $85.56 | 500 |
| 12:14 PM | $85.59 | Down $ -0.01 | $85.60 | $85.58 | 1,158 |
| 12:13 PM | $85.59 | Down $0.00 | $85.60 | $85.56 | 2,117 |
| 12:12 PM | $85.60 | Down $ -0.03 | $85.63 | $85.59 | 1,733 |
| 12:11 PM | $85.63 | Up $0.01 | $85.64 | $85.61 | 1,677 |
| 12:10 PM | $85.62 | Up $0.00 | $85.63 | $85.60 | 1,500 |
| 12:09 PM | $85.62 | Down $ -0.05 | $85.66 | $85.60 | 4,068 |
| 12:08 PM | $85.67 | Up $0.03 | $85.67 | $85.64 | 1,309 |
| 12:07 PM | $85.64 | Down $ -0.02 | $85.66 | $85.63 | 1,003 |
| 12:06 PM | $85.66 | Down $ -0.04 | $85.70 | $85.66 | 1,300 |
| 12:05 PM | $85.70 | Up $0.02 | $85.73 | $85.67 | 2,923 |
| 12:04 PM | $85.68 | Down $ -0.02 | $85.71 | $85.67 | 2,137 |
| 12:03 PM | $85.70 | Up $0.11 | $85.71 | $85.60 | 12,043 |
| 12:02 PM | $85.59 | Up $0.01 | $85.59 | $85.59 | 250 |
| 12:01 PM | $85.58 | Down $ -0.05 | $85.59 | $85.56 | 8,250 |
| 12:00 PM | $85.63 | Up $0.08 | $85.64 | $85.60 | 2,678 |
| 11:59 AM | $85.55 | Up $0.03 | $85.55 | $85.52 | 1,700 |
| 11:58 AM | $85.52 | Up $0.02 | $85.52 | $85.42 | 8,881 |
| 11:57 AM | $85.50 | Up $0.00 | $85.50 | $85.50 | 144 |
| 11:56 AM | $85.50 | Up $0.02 | $85.51 | $85.45 | 2,286 |
| 11:55 AM | $85.48 | Up $0.00 | $85.50 | $85.47 | 1,404 |
| 11:54 AM | $85.48 | Up $0.00 | $85.51 | $85.47 | 1,009 |
| 11:53 AM | $85.48 | Down $ -0.05 | $85.54 | $85.48 | 6,999 |
| 11:52 AM | $85.54 | Down $ -0.01 | $85.54 | $85.51 | 692 |
| 11:51 AM | $85.54 | Up $0.07 | $85.54 | $85.47 | 2,548 |
| 11:50 AM | $85.47 | Up $0.00 | $85.47 | $85.47 | 324 |
| 11:49 AM | $85.47 | Down $0.00 | $85.47 | $85.45 | 1,100 |
| 11:48 AM | $85.48 | Down $ -0.03 | $85.52 | $85.46 | 2,077 |
| 11:47 AM | $85.51 | Down $ -0.12 | $85.61 | $85.50 | 19,225 |
| 11:46 AM | $85.62 | Up $0.04 | $85.65 | $85.61 | 1,517 |
| 11:45 AM | $85.58 | Down $ -0.03 | $85.64 | $85.58 | 2,003 |
| 11:44 AM | $85.61 | Down $ -0.01 | $85.63 | $85.60 | 3,267 |
| 11:43 AM | $85.62 | Down $ -0.01 | $85.62 | $85.59 | 3,317 |
| 11:42 AM | $85.63 | Down $ -0.05 | $85.68 | $85.63 | 3,064 |
| 11:41 AM | $85.68 | Up $0.07 | $85.68 | $85.61 | 2,349 |
| 11:40 AM | $85.61 | Up $0.05 | $85.62 | $85.57 | 2,774 |
| 11:39 AM | $85.56 | Up $0.04 | $85.58 | $85.51 | 8,818 |
| 11:38 AM | $85.52 | Down $ -0.04 | $85.54 | $85.49 | 4,558 |
| 11:37 AM | $85.56 | Up $0.04 | $85.57 | $85.51 | 4,370 |
| 11:36 AM | $85.52 | Up $0.05 | $85.53 | $85.47 | 14,258 |
| 11:35 AM | $85.47 | Up $0.00 | $85.50 | $85.44 | 4,834 |
| 11:34 AM | $85.47 | Up $0.01 | $85.47 | $85.46 | 1,016 |
| 11:33 AM | $85.46 | Up $0.01 | $85.46 | $85.42 | 3,628 |
| 11:32 AM | $85.45 | Up $0.06 | $85.47 | $85.38 | 1,729 |
| 11:31 AM | $85.39 | Down $ -0.01 | $85.39 | $85.38 | 1,542 |
| 11:30 AM | $85.40 | Down $ -0.03 | $85.49 | $85.40 | 2,524 |
| 11:29 AM | $85.43 | Up $0.02 | $85.46 | $85.42 | 6,479 |
| 11:28 AM | $85.41 | Down $ -0.01 | $85.43 | $85.41 | 3,134 |
| 11:27 AM | $85.42 | Up $0.05 | $85.43 | $85.36 | 11,558 |
| 11:26 AM | $85.37 | Down $ -0.01 | $85.40 | $85.32 | 13,869 |
| 11:25 AM | $85.38 | Down $ -0.02 | $85.38 | $85.32 | 8,263 |
| 11:24 AM | $85.40 | Down $ -0.02 | $85.41 | $85.37 | 1,200 |
| 11:23 AM | $85.42 | Down $ -0.09 | $85.51 | $85.42 | 4,700 |
| 11:22 AM | $85.51 | Up $0.02 | $85.55 | $85.51 | 3,532 |
| 11:21 AM | $85.49 | Up $0.07 | $85.49 | $85.39 | 1,590 |
| 11:20 AM | $85.42 | Up $0.02 | $85.42 | $85.39 | 3,352 |
| 11:19 AM | $85.40 | Down $ -0.05 | $85.47 | $85.39 | 3,140 |
| 11:18 AM | $85.45 | Up $0.02 | $85.51 | $85.42 | 6,663 |
| 11:17 AM | $85.43 | Up $0.07 | $85.43 | $85.37 | 1,500 |
| 11:16 AM | $85.36 | Up $0.01 | $85.36 | $85.36 | 100 |
| 11:15 AM | $85.35 | Up $0.00 | $85.40 | $85.34 | 3,427 |
| 11:14 AM | $85.35 | Up $0.01 | $85.39 | $85.34 | 2,808 |
| 11:13 AM | $85.34 | Down $ -0.01 | $85.34 | $85.32 | 300 |
| 11:12 AM | $85.34 | Up $0.01 | $85.35 | $85.31 | 2,742 |
| 11:11 AM | $85.33 | Up $0.00 | $85.35 | $85.33 | 900 |
| 11:10 AM | $85.33 | Down $ -0.02 | $85.43 | $85.32 | 7,370 |
| 11:09 AM | $85.35 | Down $ -0.03 | $85.39 | $85.32 | 1,900 |
| 11:08 AM | $85.38 | Up $0.03 | $85.39 | $85.32 | 5,644 |
| 11:07 AM | $85.35 | Up $0.00 | $85.35 | $85.34 | 348 |
| 11:06 AM | $85.35 | Down $ -0.03 | $85.40 | $85.35 | 1,417 |
| 11:05 AM | $85.38 | Down $ -0.09 | $85.45 | $85.38 | 2,983 |
| 11:04 AM | $85.47 | Up $0.02 | $85.51 | $85.45 | 4,854 |
| 11:03 AM | $85.45 | Up $0.06 | $85.45 | $85.41 | 1,221 |
| 11:02 AM | $85.40 | Up $0.00 | $85.40 | $85.37 | 3,340 |
| 11:01 AM | $85.39 | Up $0.04 | $85.39 | $85.37 | 2,100 |
| 11:00 AM | $85.35 | Down $ -0.02 | $85.38 | $85.30 | 3,160 |
| 10:59 AM | $85.37 | Down $ -0.02 | $85.38 | $85.32 | 8,691 |
| 10:58 AM | $85.39 | Down $ -0.01 | $85.44 | $85.39 | 3,417 |
| 10:57 AM | $85.40 | Up $0.06 | $85.46 | $85.35 | 5,900 |
| 10:56 AM | $85.34 | Up $0.08 | $85.38 | $85.28 | 3,382 |
| 10:55 AM | $85.26 | Up $0.04 | $85.26 | $85.20 | 3,309 |
| 10:54 AM | $85.22 | Down $0.00 | $85.25 | $85.21 | 1,525 |
| 10:53 AM | $85.23 | Down $ -0.09 | $85.31 | $85.22 | 4,265 |
| 10:52 AM | $85.31 | Down $ -0.08 | $85.39 | $85.31 | 4,706 |
| 10:51 AM | $85.39 | Up $0.03 | $85.51 | $85.36 | 6,654 |
| 10:50 AM | $85.36 | Up $0.00 | $85.41 | $85.36 | 1,250 |
| 10:49 AM | $85.36 | Down $ -0.03 | $85.45 | $85.36 | 5,594 |
| 10:48 AM | $85.39 | Down $ -0.03 | $85.44 | $85.37 | 2,411 |
| 10:47 AM | $85.42 | Up $0.07 | $85.42 | $85.36 | 2,782 |
| 10:46 AM | $85.35 | Down $ -0.02 | $85.37 | $85.31 | 2,692 |
| 10:45 AM | $85.37 | Up $0.05 | $85.42 | $85.34 | 2,908 |
| 10:44 AM | $85.32 | Up $0.04 | $85.40 | $85.32 | 2,734 |
| 10:43 AM | $85.28 | Down $ -0.04 | $85.35 | $85.28 | 2,135 |
| 10:42 AM | $85.32 | Down $ -0.01 | $85.38 | $85.32 | 851 |
| 10:41 AM | $85.33 | Down $ -0.12 | $85.47 | $85.33 | 4,521 |
| 10:40 AM | $85.45 | Up $0.12 | $85.45 | $85.34 | 5,150 |
| 10:39 AM | $85.34 | Down $ -0.04 | $85.43 | $85.33 | 2,441 |
| 10:38 AM | $85.37 | Up $0.03 | $85.44 | $85.31 | 4,583 |
| 10:37 AM | $85.35 | Up $0.03 | $85.36 | $85.32 | 4,278 |
| 10:36 AM | $85.32 | Up $0.04 | $85.35 | $85.27 | 1,925 |
| 10:35 AM | $85.28 | Down $ -0.08 | $85.37 | $85.28 | 4,816 |
| 10:34 AM | $85.36 | Up $0.01 | $85.36 | $85.34 | 3,550 |
| 10:33 AM | $85.35 | Up $0.03 | $85.37 | $85.33 | 1,817 |
| 10:32 AM | $85.32 | Up $0.03 | $85.32 | $85.32 | 300 |
| 10:31 AM | $85.29 | Up $0.01 | $85.31 | $85.25 | 6,769 |
| 10:30 AM | $85.27 | Down $ -0.10 | $85.42 | $85.27 | 2,888 |
| 10:29 AM | $85.38 | Up $0.03 | $85.38 | $85.33 | 3,292 |
| 10:28 AM | $85.35 | Up $0.00 | $85.38 | $85.34 | 1,500 |
| 10:27 AM | $85.34 | Down $ -0.01 | $85.34 | $85.32 | 1,091 |
| 10:26 AM | $85.35 | Up $0.00 | $85.37 | $85.31 | 3,608 |
| 10:25 AM | $85.35 | Up $0.02 | $85.36 | $85.32 | 300 |
| 10:24 AM | $85.33 | Up $0.05 | $85.36 | $85.26 | 2,252 |
| 10:23 AM | $85.28 | Down $ -0.07 | $85.39 | $85.28 | 6,266 |
| 10:22 AM | $85.35 | Up $0.15 | $85.35 | $85.24 | 1,913 |
| 10:21 AM | $85.20 | Up $0.09 | $85.20 | $85.15 | 1,682 |
| 10:20 AM | $85.11 | Up $0.06 | $85.16 | $85.11 | 1,030 |
| 10:19 AM | $85.05 | Up $0.02 | $85.05 | $85.05 | 100 |
| 10:18 AM | $85.03 | Down $ -0.13 | $85.17 | $85.02 | 7,978 |
| 10:17 AM | $85.16 | Up $0.03 | $85.16 | $85.03 | 12,697 |
| 10:16 AM | $85.13 | Up $0.02 | $85.21 | $85.10 | 2,708 |
| 10:15 AM | $85.11 | Up $0.06 | $85.19 | $85.09 | 4,088 |
| 10:14 AM | $85.05 | Down $ -0.01 | $85.08 | $85.03 | 1,120 |
| 10:13 AM | $85.06 | Down $ -0.22 | $85.33 | $85.04 | 9,525 |
| 10:12 AM | $85.28 | Down $ -0.07 | $85.36 | $85.23 | 9,161 |
| 10:11 AM | $85.35 | Down $ -0.10 | $85.43 | $85.35 | 6,104 |
| 10:10 AM | $85.45 | Down $ -0.04 | $85.45 | $85.40 | 2,814 |
| 10:09 AM | $85.49 | Up $0.05 | $85.49 | $85.38 | 5,351 |
| 10:08 AM | $85.44 | Up $0.03 | $85.46 | $85.42 | 3,416 |
| 10:07 AM | $85.40 | Up $0.09 | $85.40 | $85.27 | 9,578 |
| 10:06 AM | $85.31 | Up $0.11 | $85.31 | $85.19 | 6,409 |
| 10:05 AM | $85.20 | Down $ -0.18 | $85.33 | $85.20 | 3,879 |
| 10:04 AM | $85.38 | Up $0.16 | $85.41 | $85.21 | 6,732 |
| 10:03 AM | $85.22 | Up $0.05 | $85.22 | $85.13 | 2,472 |
| 10:02 AM | $85.17 | Down $ -0.24 | $85.38 | $85.15 | 4,812 |
| 10:01 AM | $85.41 | Up $0.00 | $85.42 | $85.34 | 4,090 |
| 10:00 AM | $85.41 | Down $ -0.03 | $85.45 | $85.37 | 2,848 |
| 09:59 AM | $85.44 | Up $0.06 | $85.44 | $85.31 | 9,236 |
| 09:58 AM | $85.38 | Up $0.15 | $85.38 | $85.29 | 7,892 |
| 09:57 AM | $85.23 | Up $0.09 | $85.26 | $85.21 | 5,683 |
| 09:56 AM | $85.14 | Up $0.02 | $85.20 | $85.14 | 2,534 |
| 09:55 AM | $85.12 | Down $ -0.10 | $85.22 | $85.10 | 5,096 |
| 09:54 AM | $85.22 | Up $0.20 | $85.26 | $85.13 | 3,272 |
| 09:53 AM | $85.02 | Up $0.16 | $85.07 | $84.92 | 7,129 |
| 09:52 AM | $84.87 | Up $0.13 | $84.87 | $84.79 | 1,200 |
| 09:51 AM | $84.74 | Down $ -0.19 | $84.96 | $84.74 | 3,383 |
| 09:50 AM | $84.93 | Up $0.15 | $84.96 | $84.84 | 1,770 |
| 09:49 AM | $84.78 | Up $0.20 | $84.78 | $84.67 | 5,356 |
| 09:48 AM | $84.58 | Down $ -0.13 | $84.69 | $84.51 | 10,840 |
| 09:47 AM | $84.70 | Up $0.23 | $84.77 | $84.57 | 2,777 |
| 09:46 AM | $84.47 | Up $0.00 | $84.59 | $84.46 | 3,646 |
| 09:45 AM | $84.47 | Up $0.30 | $84.47 | $84.11 | 6,340 |
| 09:44 AM | $84.18 | Up $0.00 | $84.20 | $84.12 | 5,664 |
| 09:43 AM | $84.18 | Up $0.05 | $84.21 | $84.13 | 1,736 |
| 09:42 AM | $84.13 | Up $0.04 | $84.21 | $84.11 | 8,533 |
| 09:41 AM | $84.09 | Up $0.06 | $84.18 | $84.02 | 5,603 |
| 09:40 AM | $84.03 | Up $0.14 | $84.05 | $83.90 | 3,300 |
| 09:39 AM | $83.90 | Down $ -0.14 | $84.02 | $83.87 | 2,133 |
| 09:38 AM | $84.03 | Down $ -0.08 | $84.12 | $84.01 | 3,128 |
| 09:37 AM | $84.11 | Down $ -0.06 | $84.19 | $84.11 | 1,081 |
| 09:36 AM | $84.17 | Up $0.10 | $84.25 | $84.14 | 2,914 |
| 09:35 AM | $84.07 | Down $ -0.06 | $84.07 | $84.07 | 100 |
| 09:34 AM | $84.13 | Down $ -0.01 | $84.29 | $84.00 | 21,302 |
| 09:33 AM | $84.14 | Up $0.14 | $84.14 | $83.88 | 3,070 |
| 09:32 AM | $84.00 | Down $ -0.01 | $84.02 | $83.98 | 963 |
| 09:31 AM | $84.01 | Up $0.19 | $84.02 | $83.65 | 5,079 |
| 09:30 AM | $83.81 | Down $ -0.30 | $83.82 | $83.51 | 20,740 |
| Previous close | $84.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/01/2026 | $85.77 | $85.61 | $85.94 | $85.45 | 1,604,493 |
| 07/01/2026 | $84.11 | $84.12 | $84.61 | $83.87 | 1,447,664 |
| 06/01/2026 | $84.62 | $83.86 | $84.84 | $83.79 | 1,879,620 |
| 05/01/2026 | $81.63 | $82.01 | $82.26 | $81.48 | 1,726,409 |
| 02/01/2026 | $81.28 | $81.66 | $81.90 | $80.74 | 1,375,289 |
| 31/12/2025 | $83.00 | $83.58 | $83.60 | $82.93 | 1,443,037 |
| 30/12/2025 | $84.14 | $84.19 | $84.38 | $84.09 | 1,299,372 |
| 29/12/2025 | $85.00 | $85.05 | $85.30 | $84.91 | 1,499,292 |
| 26/12/2025 | $85.57 | $85.39 | $85.60 | $85.28 | 859,714 |
| 24/12/2025 | $85.42 | $85.30 | $85.50 | $85.26 | 564,344 |
| 23/12/2025 | $85.18 | $84.71 | $85.25 | $84.64 | 1,324,196 |
| 22/12/2025 | $85.21 | $85.23 | $85.39 | $84.85 | 1,265,405 |
| 19/12/2025 | $85.42 | $85.62 | $85.74 | $85.04 | 2,472,804 |
| 18/12/2025 | $83.76 | $83.97 | $84.33 | $82.56 | 1,390,468 |
| 17/12/2025 | $83.63 | $84.79 | $84.84 | $83.48 | 1,635,023 |
| 16/12/2025 | $83.62 | $83.51 | $84.00 | $83.35 | 2,035,317 |
| 15/12/2025 | $84.06 | $83.45 | $84.32 | $81.84 | 1,708,127 |
| 12/12/2025 | $83.94 | $83.17 | $84.03 | $83.10 | 1,975,360 |
| 11/12/2025 | $83.82 | $83.73 | $84.12 | $83.65 | 1,936,655 |
| 10/12/2025 | $83.22 | $81.74 | $83.56 | $81.51 | 3,235,305 |
| 09/12/2025 | $80.95 | $81.43 | $81.46 | $80.80 | 1,914,586 |
| 08/12/2025 | $80.69 | $80.78 | $81.00 | $80.45 | 881,681 |
| 05/12/2025 | $80.72 | $80.64 | $81.15 | $80.58 | 1,593,417 |
| 04/12/2025 | $80.20 | $80.00 | $80.67 | $79.92 | 2,027,816 |
| 03/12/2025 | $79.24 | $78.82 | $79.53 | $78.77 | 1,703,959 |
| 02/12/2025 | $77.69 | $77.29 | $78.24 | $77.25 | 2,428,037 |
| 01/12/2025 | $77.45 | $78.28 | $78.45 | $77.34 | 1,119,785 |
| 28/11/2025 | $77.71 | $77.92 | $77.94 | $77.56 | 636,873 |
| 26/11/2025 | $77.07 | $77.26 | $77.31 | $76.93 | 866,795 |
| 25/11/2025 | $76.45 | $75.91 | $76.67 | $75.86 | 2,220,928 |
Graphs are not available, please refer to the detailed table