Find a quote
Cognizant Technology Solutions Corp
61.96 Up 0.64 (1.03 %)
Delayed : 2026/03/18 06:24:28
- Previous close $61.32
- Opening $61.36
- Today High $63.02
- Today Low $61.07
- Price Bid $60.12
- Price Ask $60.12
- 52 Weeks High $87.03
- 52 Weeks Low $60.04
- Size Bid 200
- Size Ask 100
- Volume 5
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $61.32 | Down $ -0.01 | $61.33 | $61.31 | 1,724,686 |
| 03:59 PM | $61.33 | Up $0.02 | $61.33 | $61.30 | 73,409 |
| 03:58 PM | $61.31 | Up $0.01 | $61.34 | $61.30 | 49,103 |
| 03:57 PM | $61.31 | Up $0.04 | $61.32 | $61.26 | 42,070 |
| 03:56 PM | $61.27 | Down $ -0.02 | $61.28 | $61.25 | 30,695 |
| 03:55 PM | $61.28 | Up $0.04 | $61.30 | $61.23 | 32,005 |
| 03:54 PM | $61.24 | Down $ -0.06 | $61.31 | $61.07 | 64,042 |
| 03:53 PM | $61.30 | Up $0.00 | $61.32 | $61.28 | 18,871 |
| 03:52 PM | $61.30 | Up $0.02 | $61.31 | $61.28 | 7,402 |
| 03:51 PM | $61.28 | Down $ -0.05 | $61.35 | $61.27 | 11,632 |
| 03:50 PM | $61.33 | Up $0.04 | $61.37 | $61.29 | 33,175 |
| 03:49 PM | $61.29 | Up $0.01 | $61.31 | $61.28 | 6,908 |
| 03:48 PM | $61.28 | Up $0.02 | $61.28 | $61.25 | 5,096 |
| 03:47 PM | $61.25 | Up $0.01 | $61.27 | $61.23 | 14,040 |
| 03:46 PM | $61.25 | Up $0.01 | $61.26 | $61.23 | 5,109 |
| 03:45 PM | $61.24 | Down $ -0.02 | $61.26 | $61.21 | 7,565 |
| 03:44 PM | $61.26 | Down $ -0.01 | $61.29 | $61.25 | 5,951 |
| 03:43 PM | $61.27 | Down $ -0.02 | $61.29 | $61.25 | 4,934 |
| 03:42 PM | $61.29 | Up $0.00 | $61.29 | $61.27 | 5,554 |
| 03:41 PM | $61.29 | Down $ -0.02 | $61.30 | $61.28 | 6,458 |
| 03:40 PM | $61.30 | Up $0.02 | $61.30 | $61.26 | 6,666 |
| 03:39 PM | $61.28 | Down $ -0.02 | $61.30 | $61.27 | 3,856 |
| 03:38 PM | $61.30 | Down $ -0.01 | $61.31 | $61.29 | 11,856 |
| 03:37 PM | $61.31 | Up $0.00 | $61.32 | $61.31 | 1,900 |
| 03:36 PM | $61.31 | Down $ -0.03 | $61.34 | $61.30 | 8,941 |
| 03:35 PM | $61.34 | Down $ -0.04 | $61.37 | $61.34 | 6,210 |
| 03:34 PM | $61.38 | Down $ -0.01 | $61.40 | $61.37 | 6,458 |
| 03:33 PM | $61.39 | Down $ -0.02 | $61.41 | $61.38 | 8,671 |
| 03:32 PM | $61.41 | Up $0.01 | $61.43 | $61.41 | 4,332 |
| 03:31 PM | $61.40 | Down $ -0.02 | $61.42 | $61.40 | 4,306 |
| 03:30 PM | $61.42 | Down $ -0.01 | $61.43 | $61.41 | 3,817 |
| 03:29 PM | $61.43 | Down $ -0.01 | $61.44 | $61.43 | 2,818 |
| 03:28 PM | $61.43 | Down $ -0.01 | $61.44 | $61.42 | 3,740 |
| 03:27 PM | $61.44 | Up $0.02 | $61.44 | $61.42 | 5,248 |
| 03:26 PM | $61.42 | Down $ -0.02 | $61.44 | $61.40 | 5,666 |
| 03:25 PM | $61.44 | Up $0.03 | $61.45 | $61.40 | 5,916 |
| 03:24 PM | $61.41 | Down $ -0.04 | $61.46 | $61.41 | 2,008 |
| 03:23 PM | $61.45 | Up $0.02 | $61.45 | $61.42 | 5,115 |
| 03:22 PM | $61.44 | Down $ -0.09 | $61.53 | $61.44 | 8,718 |
| 03:21 PM | $61.52 | Down $ -0.02 | $61.54 | $61.52 | 5,333 |
| 03:20 PM | $61.54 | Down $ -0.02 | $61.57 | $61.52 | 5,043 |
| 03:19 PM | $61.56 | Down $ -0.02 | $61.58 | $61.55 | 5,257 |
| 03:18 PM | $61.58 | Up $0.02 | $61.58 | $61.55 | 5,793 |
| 03:17 PM | $61.56 | Down $ -0.07 | $61.63 | $61.56 | 7,884 |
| 03:16 PM | $61.63 | Up $0.01 | $61.64 | $61.61 | 6,084 |
| 03:15 PM | $61.62 | Up $0.02 | $61.63 | $61.58 | 3,705 |
| 03:14 PM | $61.60 | Down $ -0.01 | $61.61 | $61.58 | 3,734 |
| 03:13 PM | $61.61 | Up $0.03 | $61.61 | $61.57 | 3,698 |
| 03:12 PM | $61.58 | Up $0.04 | $61.58 | $61.52 | 6,214 |
| 03:11 PM | $61.54 | Up $0.04 | $61.54 | $61.50 | 2,915 |
| 03:10 PM | $61.50 | Up $0.02 | $61.52 | $61.49 | 4,156 |
| 03:09 PM | $61.49 | Down $ -0.05 | $61.56 | $61.47 | 11,841 |
| 03:08 PM | $61.53 | Up $0.02 | $61.55 | $61.51 | 4,363 |
| 03:07 PM | $61.51 | Up $0.01 | $61.51 | $61.48 | 3,133 |
| 03:06 PM | $61.50 | Down $ -0.04 | $61.54 | $61.48 | 5,230 |
| 03:05 PM | $61.54 | Up $0.00 | $61.56 | $61.53 | 5,322 |
| 03:04 PM | $61.54 | Down $ -0.02 | $61.57 | $61.53 | 4,099 |
| 03:03 PM | $61.55 | Up $0.00 | $61.57 | $61.55 | 5,670 |
| 03:02 PM | $61.55 | Down $ -0.07 | $61.62 | $61.53 | 10,942 |
| 03:01 PM | $61.62 | Up $0.09 | $61.62 | $61.54 | 2,749 |
| 03:00 PM | $61.54 | Down $ -0.03 | $61.56 | $61.52 | 6,613 |
| 02:59 PM | $61.56 | Up $0.05 | $61.56 | $61.50 | 3,694 |
| 02:58 PM | $61.52 | Down $ -0.03 | $61.55 | $61.52 | 4,596 |
| 02:57 PM | $61.55 | Up $0.03 | $61.57 | $61.53 | 5,861 |
| 02:56 PM | $61.52 | Up $0.04 | $61.53 | $61.49 | 3,600 |
| 02:55 PM | $61.49 | Down $ -0.01 | $61.49 | $61.45 | 6,299 |
| 02:54 PM | $61.50 | Down $ -0.02 | $61.52 | $61.49 | 2,674 |
| 02:53 PM | $61.51 | Down $ -0.01 | $61.51 | $61.47 | 4,509 |
| 02:52 PM | $61.52 | Down $ -0.01 | $61.53 | $61.52 | 1,053 |
| 02:51 PM | $61.52 | Up $0.01 | $61.56 | $61.51 | 4,100 |
| 02:50 PM | $61.51 | Up $0.06 | $61.51 | $61.45 | 7,615 |
| 02:49 PM | $61.45 | Up $0.05 | $61.45 | $61.40 | 9,270 |
| 02:48 PM | $61.40 | Up $0.03 | $61.40 | $61.38 | 7,122 |
| 02:47 PM | $61.37 | Up $0.01 | $61.41 | $61.36 | 7,448 |
| 02:46 PM | $61.36 | Up $0.01 | $61.38 | $61.35 | 3,893 |
| 02:45 PM | $61.35 | Up $0.01 | $61.37 | $61.34 | 2,646 |
| 02:44 PM | $61.35 | Up $0.02 | $61.36 | $61.32 | 5,060 |
| 02:43 PM | $61.33 | Up $0.03 | $61.34 | $61.28 | 4,459 |
| 02:42 PM | $61.30 | Up $0.09 | $61.30 | $61.22 | 3,714 |
| 02:41 PM | $61.21 | Down $ -0.03 | $61.24 | $61.21 | 5,001 |
| 02:40 PM | $61.24 | Up $0.02 | $61.24 | $61.21 | 1,800 |
| 02:39 PM | $61.22 | Up $0.01 | $61.22 | $61.17 | 2,805 |
| 02:38 PM | $61.21 | Up $0.02 | $61.21 | $61.18 | 2,014 |
| 02:37 PM | $61.19 | Up $0.00 | $61.19 | $61.18 | 1,311 |
| 02:36 PM | $61.19 | Down $ -0.02 | $61.22 | $61.18 | 2,736 |
| 02:35 PM | $61.21 | Up $0.00 | $61.22 | $61.20 | 1,300 |
| 02:34 PM | $61.21 | Up $0.02 | $61.22 | $61.18 | 4,163 |
| 02:33 PM | $61.20 | Down $ -0.02 | $61.22 | $61.19 | 1,219 |
| 02:32 PM | $61.21 | Up $0.02 | $61.21 | $61.12 | 3,140 |
| 02:31 PM | $61.19 | Down $ -0.02 | $61.21 | $61.18 | 2,618 |
| 02:30 PM | $61.21 | Down $ -0.04 | $61.25 | $61.20 | 2,886 |
| 02:29 PM | $61.24 | Down $0.00 | $61.27 | $61.23 | 1,020 |
| 02:28 PM | $61.25 | Up $0.01 | $61.26 | $61.24 | 2,456 |
| 02:27 PM | $61.24 | Down $ -0.02 | $61.28 | $61.22 | 5,638 |
| 02:26 PM | $61.25 | Up $0.03 | $61.25 | $61.23 | 2,279 |
| 02:25 PM | $61.22 | Up $0.03 | $61.23 | $61.19 | 4,358 |
| 02:24 PM | $61.19 | Down $ -0.06 | $61.25 | $61.19 | 6,180 |
| 02:23 PM | $61.25 | Up $0.01 | $61.25 | $61.24 | 3,444 |
| 02:22 PM | $61.24 | Up $0.02 | $61.24 | $61.21 | 3,942 |
| 02:21 PM | $61.22 | Down $0.00 | $61.25 | $61.21 | 2,911 |
| 02:20 PM | $61.23 | Up $0.05 | $61.23 | $61.17 | 1,418 |
| 02:19 PM | $61.18 | Down $ -0.02 | $61.19 | $61.16 | 12,362 |
| 02:18 PM | $61.19 | Up $0.04 | $61.19 | $61.15 | 1,098 |
| 02:17 PM | $61.15 | Down $ -0.01 | $61.16 | $61.13 | 2,684 |
| 02:16 PM | $61.16 | Up $0.01 | $61.20 | $61.16 | 3,060 |
| 02:15 PM | $61.15 | Up $0.05 | $61.16 | $61.11 | 3,720 |
| 02:14 PM | $61.10 | Up $0.02 | $61.11 | $61.08 | 2,131 |
| 02:13 PM | $61.08 | Down $ -0.03 | $61.13 | $61.08 | 2,934 |
| 02:12 PM | $61.11 | Down $ -0.07 | $61.18 | $61.10 | 17,858 |
| 02:11 PM | $61.18 | Down $ -0.02 | $61.18 | $61.18 | 900 |
| 02:10 PM | $61.20 | Down $ -0.04 | $61.24 | $61.20 | 2,181 |
| 02:09 PM | $61.24 | Up $0.01 | $61.24 | $61.22 | 1,645 |
| 02:08 PM | $61.24 | Down $ -0.02 | $61.25 | $61.24 | 940 |
| 02:07 PM | $61.26 | Down $ -0.05 | $61.29 | $61.26 | 1,200 |
| 02:06 PM | $61.31 | Up $0.05 | $61.31 | $61.26 | 1,800 |
| 02:05 PM | $61.25 | Down $ -0.02 | $61.26 | $61.24 | 1,200 |
| 02:04 PM | $61.27 | Down $ -0.02 | $61.28 | $61.26 | 1,951 |
| 02:03 PM | $61.29 | Up $0.03 | $61.29 | $61.28 | 560 |
| 02:02 PM | $61.26 | Up $0.07 | $61.26 | $61.19 | 4,800 |
| 02:01 PM | $61.19 | Down $ -0.01 | $61.24 | $61.18 | 2,820 |
| 02:00 PM | $61.20 | Down $ -0.07 | $61.26 | $61.19 | 2,806 |
| 01:59 PM | $61.27 | Down $ -0.04 | $61.30 | $61.26 | 1,700 |
| 01:58 PM | $61.32 | Down $ -0.05 | $61.39 | $61.32 | 2,500 |
| 01:57 PM | $61.37 | Down $ -0.01 | $61.38 | $61.36 | 1,100 |
| 01:56 PM | $61.38 | Up $0.03 | $61.38 | $61.33 | 1,600 |
| 01:55 PM | $61.35 | Down $ -0.02 | $61.36 | $61.34 | 2,000 |
| 01:54 PM | $61.37 | Up $0.00 | $61.37 | $61.36 | 1,705 |
| 01:53 PM | $61.37 | Down $ -0.04 | $61.43 | $61.37 | 1,970 |
| 01:52 PM | $61.41 | Up $0.07 | $61.41 | $61.35 | 2,300 |
| 01:51 PM | $61.34 | Up $0.04 | $61.34 | $61.30 | 3,227 |
| 01:50 PM | $61.31 | Up $0.01 | $61.32 | $61.30 | 3,647 |
| 01:49 PM | $61.30 | Up $0.03 | $61.31 | $61.28 | 2,655 |
| 01:48 PM | $61.27 | Up $0.04 | $61.27 | $61.23 | 2,617 |
| 01:47 PM | $61.24 | Down $ -0.05 | $61.28 | $61.24 | 3,670 |
| 01:46 PM | $61.28 | Down $ -0.05 | $61.30 | $61.24 | 3,558 |
| 01:45 PM | $61.33 | Up $0.01 | $61.36 | $61.33 | 3,100 |
| 01:44 PM | $61.32 | Down $ -0.03 | $61.35 | $61.32 | 2,600 |
| 01:43 PM | $61.35 | Down $ -0.06 | $61.41 | $61.35 | 2,928 |
| 01:42 PM | $61.42 | Down $ -0.01 | $61.42 | $61.40 | 2,300 |
| 01:41 PM | $61.42 | Up $0.01 | $61.42 | $61.42 | 600 |
| 01:40 PM | $61.41 | Down $ -0.05 | $61.46 | $61.41 | 1,680 |
| 01:39 PM | $61.46 | Up $0.01 | $61.46 | $61.44 | 995 |
| 01:38 PM | $61.45 | Down $ -0.01 | $61.47 | $61.44 | 2,953 |
| 01:37 PM | $61.46 | Up $0.02 | $61.46 | $61.44 | 2,432 |
| 01:36 PM | $61.44 | Up $0.00 | $61.45 | $61.44 | 300 |
| 01:35 PM | $61.44 | Down $ -0.02 | $61.47 | $61.43 | 3,828 |
| 01:34 PM | $61.46 | Up $0.00 | $61.47 | $61.44 | 800 |
| 01:33 PM | $61.46 | Down $ -0.02 | $61.47 | $61.44 | 2,240 |
| 01:32 PM | $61.48 | Down $ -0.02 | $61.49 | $61.48 | 2,383 |
| 01:31 PM | $61.50 | Up $0.02 | $61.50 | $61.46 | 1,451 |
| 01:30 PM | $61.47 | Down $ -0.02 | $61.52 | $61.47 | 2,200 |
| 01:29 PM | $61.49 | Up $0.03 | $61.49 | $61.46 | 1,100 |
| 01:28 PM | $61.46 | Down $ -0.02 | $61.47 | $61.46 | 1,000 |
| 01:27 PM | $61.48 | Up $0.04 | $61.48 | $61.45 | 3,852 |
| 01:26 PM | $61.44 | Up $0.04 | $61.44 | $61.39 | 2,170 |
| 01:25 PM | $61.40 | Down $ -0.01 | $61.43 | $61.40 | 3,050 |
| 01:24 PM | $61.41 | Down $ -0.03 | $61.43 | $61.41 | 1,000 |
| 01:23 PM | $61.44 | Up $0.01 | $61.44 | $61.42 | 1,400 |
| 01:22 PM | $61.43 | Up $0.01 | $61.43 | $61.40 | 2,146 |
| 01:21 PM | $61.42 | Up $0.05 | $61.42 | $61.39 | 800 |
| 01:20 PM | $61.37 | Down $ -0.03 | $61.41 | $61.37 | 1,112 |
| 01:19 PM | $61.40 | Down $ -0.04 | $61.43 | $61.38 | 2,540 |
| 01:18 PM | $61.44 | Up $0.01 | $61.44 | $61.43 | 1,150 |
| 01:17 PM | $61.42 | Down $ -0.01 | $61.44 | $61.42 | 4,553 |
| 01:16 PM | $61.43 | Up $0.01 | $61.43 | $61.37 | 3,447 |
| 01:15 PM | $61.42 | Down $ -0.08 | $61.50 | $61.42 | 1,020 |
| 01:14 PM | $61.50 | Down $ -0.04 | $61.55 | $61.50 | 7,712 |
| 01:13 PM | $61.54 | Up $0.09 | $61.58 | $61.46 | 8,577 |
| 01:12 PM | $61.45 | Down $ -0.05 | $61.49 | $61.44 | 1,927 |
| 01:11 PM | $61.50 | Up $0.04 | $61.50 | $61.46 | 2,648 |
| 01:10 PM | $61.46 | Down $ -0.05 | $61.50 | $61.46 | 4,683 |
| 01:09 PM | $61.51 | Up $0.00 | $61.51 | $61.49 | 2,300 |
| 01:08 PM | $61.51 | Up $0.01 | $61.52 | $61.50 | 1,800 |
| 01:07 PM | $61.50 | Down $ -0.04 | $61.56 | $61.48 | 1,435 |
| 01:06 PM | $61.54 | Up $0.00 | $61.54 | $61.52 | 1,918 |
| 01:05 PM | $61.54 | Up $0.03 | $61.54 | $61.50 | 1,900 |
| 01:04 PM | $61.51 | Down $ -0.02 | $61.55 | $61.50 | 2,200 |
| 01:03 PM | $61.53 | Up $0.02 | $61.53 | $61.50 | 862 |
| 01:02 PM | $61.51 | Up $0.04 | $61.51 | $61.44 | 2,951 |
| 01:01 PM | $61.47 | Up $0.01 | $61.48 | $61.45 | 2,925 |
| 01:00 PM | $61.46 | Up $0.07 | $61.46 | $61.40 | 1,700 |
| 12:59 PM | $61.39 | Up $0.00 | $61.41 | $61.39 | 2,083 |
| 12:58 PM | $61.39 | Down $ -0.03 | $61.42 | $61.39 | 662 |
| 12:57 PM | $61.42 | Up $0.02 | $61.44 | $61.39 | 1,900 |
| 12:56 PM | $61.40 | Up $0.03 | $61.40 | $61.38 | 1,000 |
| 12:55 PM | $61.37 | Down $ -0.01 | $61.39 | $61.35 | 1,221 |
| 12:54 PM | $61.38 | Down $ -0.06 | $61.45 | $61.37 | 4,616 |
| 12:53 PM | $61.44 | Up $0.03 | $61.44 | $61.36 | 15,459 |
| 12:52 PM | $61.41 | Up $0.01 | $61.42 | $61.36 | 6,371 |
| 12:51 PM | $61.40 | Up $0.01 | $61.42 | $61.40 | 2,400 |
| 12:50 PM | $61.39 | Up $0.02 | $61.39 | $61.38 | 1,750 |
| 12:49 PM | $61.38 | Up $0.01 | $61.38 | $61.35 | 1,039 |
| 12:48 PM | $61.37 | Down $ -0.02 | $61.41 | $61.37 | 4,054 |
| 12:47 PM | $61.39 | Up $0.04 | $61.39 | $61.36 | 3,436 |
| 12:46 PM | $61.35 | Down $ -0.01 | $61.36 | $61.33 | 2,403 |
| 12:45 PM | $61.36 | Down $ -0.04 | $61.40 | $61.36 | 3,202 |
| 12:44 PM | $61.40 | Up $0.07 | $61.40 | $61.33 | 1,939 |
| 12:43 PM | $61.33 | Up $0.00 | $61.35 | $61.33 | 2,488 |
| 12:42 PM | $61.33 | Up $0.00 | $61.33 | $61.30 | 800 |
| 12:41 PM | $61.33 | Up $0.01 | $61.33 | $61.33 | 100 |
| 12:40 PM | $61.32 | Up $0.01 | $61.35 | $61.31 | 1,955 |
| 12:39 PM | $61.31 | Down $ -0.04 | $61.36 | $61.29 | 2,032 |
| 12:38 PM | $61.35 | Down $ -0.02 | $61.42 | $61.35 | 3,629 |
| 12:37 PM | $61.38 | Down $ -0.10 | $61.48 | $61.38 | 1,912 |
| 12:36 PM | $61.48 | Down $ -0.03 | $61.51 | $61.48 | 2,023 |
| 12:35 PM | $61.51 | Up $0.07 | $61.53 | $61.45 | 43,847 |
| 12:34 PM | $61.44 | Up $0.05 | $61.44 | $61.36 | 1,900 |
| 12:33 PM | $61.39 | Down $ -0.05 | $61.42 | $61.39 | 853 |
| 12:32 PM | $61.44 | Down $ -0.04 | $61.49 | $61.44 | 2,515 |
| 12:31 PM | $61.48 | Up $0.03 | $61.48 | $61.43 | 1,600 |
| 12:30 PM | $61.45 | Up $0.02 | $61.47 | $61.43 | 2,496 |
| 12:29 PM | $61.44 | Down $ -0.04 | $61.51 | $61.44 | 1,800 |
| 12:28 PM | $61.48 | Up $0.08 | $61.48 | $61.40 | 1,491 |
| 12:27 PM | $61.40 | Down $ -0.02 | $61.42 | $61.37 | 13,001 |
| 12:26 PM | $61.42 | Down $ -0.02 | $61.42 | $61.41 | 719 |
| 12:25 PM | $61.44 | Up $0.00 | $61.45 | $61.42 | 700 |
| 12:24 PM | $61.44 | Up $0.02 | $61.44 | $61.38 | 2,300 |
| 12:23 PM | $61.42 | Down $ -0.01 | $61.43 | $61.40 | 1,398 |
| 12:22 PM | $61.43 | Up $0.02 | $61.44 | $61.40 | 4,637 |
| 12:21 PM | $61.42 | Down $ -0.04 | $61.45 | $61.40 | 1,976 |
| 12:20 PM | $61.45 | Down $ -0.02 | $61.46 | $61.45 | 500 |
| 12:19 PM | $61.47 | Up $0.02 | $61.47 | $61.40 | 3,000 |
| 12:18 PM | $61.46 | Up $0.02 | $61.47 | $61.43 | 9,729 |
| 12:17 PM | $61.44 | Up $0.04 | $61.44 | $61.39 | 1,000 |
| 12:16 PM | $61.40 | Up $0.05 | $61.43 | $61.36 | 5,068 |
| 12:15 PM | $61.35 | Down $ -0.02 | $61.39 | $61.35 | 3,970 |
| 12:14 PM | $61.37 | Down $ -0.02 | $61.39 | $61.37 | 1,000 |
| 12:13 PM | $61.39 | Down $ -0.05 | $61.43 | $61.39 | 1,300 |
| 12:12 PM | $61.44 | Down $ -0.02 | $61.46 | $61.44 | 3,655 |
| 12:11 PM | $61.46 | Up $0.05 | $61.47 | $61.43 | 1,937 |
| 12:10 PM | $61.41 | Up $0.04 | $61.41 | $61.35 | 2,000 |
| 12:09 PM | $61.37 | Down $0.00 | $61.37 | $61.35 | 800 |
| 12:08 PM | $61.37 | Up $0.00 | $61.40 | $61.36 | 1,600 |
| 12:07 PM | $61.37 | Down $0.00 | $61.38 | $61.34 | 1,526 |
| 12:06 PM | $61.37 | Down $ -0.04 | $61.41 | $61.37 | 2,613 |
| 12:05 PM | $61.41 | Down $ -0.06 | $61.47 | $61.40 | 3,093 |
| 12:04 PM | $61.47 | Up $0.04 | $61.47 | $61.44 | 1,030 |
| 12:03 PM | $61.43 | Up $0.00 | $61.44 | $61.39 | 1,866 |
| 12:02 PM | $61.42 | Down $ -0.05 | $61.48 | $61.42 | 1,600 |
| 12:01 PM | $61.47 | Down $ -0.03 | $61.51 | $61.44 | 2,520 |
| 12:00 PM | $61.50 | Down $ -0.03 | $61.52 | $61.49 | 1,900 |
| 11:59 AM | $61.53 | Up $0.00 | $61.56 | $61.53 | 2,548 |
| 11:58 AM | $61.53 | Up $0.01 | $61.53 | $61.49 | 2,435 |
| 11:57 AM | $61.52 | Down $ -0.04 | $61.55 | $61.52 | 1,700 |
| 11:56 AM | $61.56 | Down $ -0.02 | $61.59 | $61.56 | 1,404 |
| 11:55 AM | $61.58 | Down $ -0.03 | $61.61 | $61.58 | 904 |
| 11:54 AM | $61.61 | Up $0.04 | $61.61 | $61.55 | 2,894 |
| 11:53 AM | $61.57 | Up $0.03 | $61.57 | $61.52 | 2,323 |
| 11:52 AM | $61.54 | Down $ -0.05 | $61.60 | $61.52 | 2,523 |
| 11:51 AM | $61.59 | Up $0.01 | $61.59 | $61.53 | 2,300 |
| 11:50 AM | $61.58 | Up $0.04 | $61.58 | $61.53 | 1,506 |
| 11:49 AM | $61.54 | Down $ -0.08 | $61.60 | $61.54 | 1,121 |
| 11:48 AM | $61.62 | Down $0.00 | $61.62 | $61.58 | 4,077 |
| 11:47 AM | $61.62 | Down $ -0.03 | $61.66 | $61.61 | 1,400 |
| 11:46 AM | $61.65 | Down $ -0.02 | $61.67 | $61.64 | 4,405 |
| 11:45 AM | $61.67 | Up $0.02 | $61.67 | $61.64 | 2,386 |
| 11:44 AM | $61.65 | Up $0.02 | $61.66 | $61.61 | 1,283 |
| 11:43 AM | $61.63 | Up $0.00 | $61.65 | $61.62 | 6,318 |
| 11:42 AM | $61.63 | Up $0.03 | $61.63 | $61.61 | 1,564 |
| 11:41 AM | $61.60 | Down $ -0.11 | $61.71 | $61.58 | 1,846 |
| 11:40 AM | $61.71 | Down $ -0.01 | $61.72 | $61.69 | 2,024 |
| 11:39 AM | $61.72 | Up $0.00 | $61.74 | $61.70 | 1,620 |
| 11:38 AM | $61.72 | Up $0.02 | $61.72 | $61.69 | 2,209 |
| 11:37 AM | $61.70 | Up $0.02 | $61.70 | $61.64 | 2,614 |
| 11:36 AM | $61.68 | Down $ -0.04 | $61.71 | $61.68 | 2,701 |
| 11:35 AM | $61.72 | Up $0.01 | $61.74 | $61.71 | 1,600 |
| 11:34 AM | $61.71 | Up $0.01 | $61.71 | $61.68 | 1,625 |
| 11:33 AM | $61.71 | Up $0.01 | $61.72 | $61.70 | 1,000 |
| 11:32 AM | $61.70 | Down $ -0.09 | $61.77 | $61.70 | 1,749 |
| 11:31 AM | $61.79 | Up $0.04 | $61.79 | $61.75 | 573 |
| 11:30 AM | $61.75 | Up $0.05 | $61.75 | $61.71 | 1,600 |
| 11:29 AM | $61.71 | Down $ -0.03 | $61.74 | $61.71 | 4,373 |
| 11:28 AM | $61.74 | Up $0.02 | $61.74 | $61.71 | 1,264 |
| 11:27 AM | $61.72 | Down $ -0.09 | $61.82 | $61.72 | 2,700 |
| 11:26 AM | $61.81 | Up $0.02 | $61.81 | $61.78 | 2,702 |
| 11:25 AM | $61.79 | Up $0.07 | $61.81 | $61.73 | 5,394 |
| 11:24 AM | $61.72 | Down $ -0.01 | $61.73 | $61.72 | 3,372 |
| 11:23 AM | $61.73 | Up $0.05 | $61.73 | $61.67 | 3,746 |
| 11:22 AM | $61.68 | Up $0.02 | $61.71 | $61.67 | 1,517 |
| 11:21 AM | $61.66 | Up $0.01 | $61.71 | $61.65 | 5,808 |
| 11:20 AM | $61.65 | Down $ -0.02 | $61.69 | $61.64 | 1,800 |
| 11:19 AM | $61.67 | Up $0.04 | $61.67 | $61.63 | 1,374 |
| 11:18 AM | $61.64 | Up $0.02 | $61.65 | $61.60 | 3,000 |
| 11:17 AM | $61.61 | Up $0.00 | $61.65 | $61.61 | 1,017 |
| 11:16 AM | $61.61 | Up $0.02 | $61.61 | $61.56 | 3,652 |
| 11:15 AM | $61.59 | Up $0.02 | $61.59 | $61.54 | 1,134 |
| 11:14 AM | $61.56 | Up $0.04 | $61.58 | $61.53 | 2,744 |
| 11:13 AM | $61.53 | Down $ -0.02 | $61.54 | $61.50 | 5,712 |
| 11:12 AM | $61.55 | Up $0.06 | $61.57 | $61.51 | 3,164 |
| 11:11 AM | $61.49 | Up $0.02 | $61.53 | $61.48 | 7,173 |
| 11:10 AM | $61.47 | Up $0.02 | $61.47 | $61.47 | 2,400 |
| 11:09 AM | $61.46 | Down $ -0.05 | $61.51 | $61.46 | 6,657 |
| 11:08 AM | $61.51 | Down $ -0.04 | $61.56 | $61.51 | 4,600 |
| 11:07 AM | $61.55 | Up $0.05 | $61.56 | $61.48 | 4,145 |
| 11:06 AM | $61.50 | Up $0.03 | $61.52 | $61.47 | 4,909 |
| 11:05 AM | $61.47 | Up $0.03 | $61.47 | $61.41 | 6,699 |
| 11:04 AM | $61.44 | Down $ -0.07 | $61.53 | $61.43 | 2,169 |
| 11:03 AM | $61.51 | Down $ -0.05 | $61.56 | $61.51 | 1,897 |
| 11:02 AM | $61.57 | Down $ -0.05 | $61.64 | $61.56 | 2,908 |
| 11:01 AM | $61.61 | Down $ -0.06 | $61.70 | $61.60 | 7,785 |
| 11:00 AM | $61.67 | Down $ -0.04 | $61.70 | $61.67 | 2,340 |
| 10:59 AM | $61.71 | Up $0.04 | $61.73 | $61.67 | 3,321 |
| 10:58 AM | $61.67 | Up $0.01 | $61.68 | $61.63 | 4,084 |
| 10:57 AM | $61.66 | Down $ -0.04 | $61.67 | $61.66 | 1,100 |
| 10:56 AM | $61.70 | Up $0.05 | $61.70 | $61.65 | 3,275 |
| 10:55 AM | $61.65 | Down $ -0.06 | $61.75 | $61.61 | 21,694 |
| 10:54 AM | $61.71 | Down $ -0.05 | $61.80 | $61.71 | 3,819 |
| 10:53 AM | $61.76 | Down $ -0.04 | $61.81 | $61.76 | 1,526 |
| 10:52 AM | $61.80 | Down $ -0.02 | $61.82 | $61.78 | 1,700 |
| 10:51 AM | $61.82 | Up $0.07 | $61.85 | $61.73 | 4,165 |
| 10:50 AM | $61.75 | Up $0.01 | $61.79 | $61.74 | 1,717 |
| 10:49 AM | $61.74 | Up $0.01 | $61.74 | $61.70 | 2,758 |
| 10:48 AM | $61.73 | Up $0.03 | $61.74 | $61.67 | 3,633 |
| 10:47 AM | $61.70 | Up $0.02 | $61.71 | $61.67 | 3,928 |
| 10:46 AM | $61.69 | Down $0.00 | $61.69 | $61.65 | 1,601 |
| 10:45 AM | $61.69 | Down $ -0.02 | $61.73 | $61.66 | 1,520 |
| 10:44 AM | $61.71 | Up $0.05 | $61.71 | $61.65 | 3,042 |
| 10:43 AM | $61.66 | Up $0.05 | $61.66 | $61.58 | 2,600 |
| 10:42 AM | $61.61 | Down $ -0.04 | $61.63 | $61.58 | 2,660 |
| 10:41 AM | $61.65 | Up $0.02 | $61.65 | $61.64 | 800 |
| 10:40 AM | $61.63 | Up $0.01 | $61.68 | $61.62 | 2,299 |
| 10:39 AM | $61.62 | Up $0.01 | $61.64 | $61.57 | 4,170 |
| 10:38 AM | $61.61 | Down $ -0.09 | $61.69 | $61.58 | 4,806 |
| 10:37 AM | $61.70 | Down $ -0.02 | $61.71 | $61.66 | 2,638 |
| 10:36 AM | $61.72 | Down $ -0.13 | $61.81 | $61.72 | 2,538 |
| 10:35 AM | $61.85 | Down $ -0.01 | $61.87 | $61.81 | 1,230 |
| 10:34 AM | $61.86 | Up $0.00 | $61.86 | $61.79 | 3,351 |
| 10:33 AM | $61.86 | Down $ -0.09 | $61.92 | $61.82 | 3,884 |
| 10:32 AM | $61.95 | Up $0.08 | $61.96 | $61.90 | 2,728 |
| 10:31 AM | $61.87 | Down $ -0.10 | $61.97 | $61.87 | 6,031 |
| 10:30 AM | $61.97 | Up $0.12 | $61.97 | $61.86 | 3,200 |
| 10:29 AM | $61.85 | Up $0.04 | $61.85 | $61.78 | 4,327 |
| 10:28 AM | $61.81 | Up $0.06 | $61.81 | $61.74 | 1,941 |
| 10:27 AM | $61.75 | Down $ -0.02 | $61.83 | $61.75 | 2,565 |
| 10:26 AM | $61.77 | Up $0.04 | $61.80 | $61.72 | 6,226 |
| 10:25 AM | $61.73 | Down $ -0.05 | $61.79 | $61.73 | 2,100 |
| 10:24 AM | $61.78 | Up $0.02 | $61.78 | $61.72 | 2,100 |
| 10:23 AM | $61.76 | Down $ -0.04 | $61.80 | $61.74 | 2,803 |
| 10:22 AM | $61.80 | Down $ -0.05 | $61.86 | $61.80 | 3,614 |
| 10:21 AM | $61.85 | Up $0.01 | $61.85 | $61.85 | 600 |
| 10:20 AM | $61.85 | Up $0.05 | $61.89 | $61.82 | 1,400 |
| 10:19 AM | $61.79 | Up $0.05 | $61.83 | $61.78 | 3,392 |
| 10:18 AM | $61.74 | Up $0.09 | $61.74 | $61.67 | 3,443 |
| 10:17 AM | $61.64 | Down $ -0.15 | $61.79 | $61.64 | 4,074 |
| 10:16 AM | $61.79 | Down $ -0.16 | $61.90 | $61.79 | 1,100 |
| 10:15 AM | $61.95 | Down $ -0.15 | $62.10 | $61.93 | 12,337 |
| 10:14 AM | $62.10 | Up $0.03 | $62.10 | $62.02 | 14,029 |
| 10:13 AM | $62.07 | Down $ -0.18 | $62.25 | $62.07 | 3,571 |
| 10:12 AM | $62.25 | Down $ -0.05 | $62.35 | $62.25 | 6,074 |
| 10:11 AM | $62.30 | Down $ -0.01 | $62.35 | $62.27 | 1,943 |
| 10:10 AM | $62.31 | Down $ -0.07 | $62.39 | $62.31 | 2,464 |
| 10:09 AM | $62.38 | Up $0.01 | $62.38 | $62.33 | 1,664 |
| 10:08 AM | $62.37 | Up $0.03 | $62.39 | $62.30 | 3,300 |
| 10:07 AM | $62.34 | Down $ -0.04 | $62.41 | $62.34 | 1,300 |
| 10:06 AM | $62.38 | Down $ -0.05 | $62.46 | $62.37 | 2,869 |
| 10:05 AM | $62.44 | Up $0.11 | $62.44 | $62.32 | 2,951 |
| 10:04 AM | $62.33 | Up $0.01 | $62.35 | $62.31 | 6,605 |
| 10:03 AM | $62.32 | Down $ -0.01 | $62.35 | $62.32 | 2,141 |
| 10:02 AM | $62.33 | Down $ -0.18 | $62.58 | $62.33 | 9,226 |
| 10:01 AM | $62.51 | Up $0.04 | $62.51 | $62.43 | 2,229 |
| 10:00 AM | $62.47 | Down $ -0.14 | $62.60 | $62.46 | 3,750 |
| 09:59 AM | $62.61 | Down $ -0.02 | $62.62 | $62.54 | 6,875 |
| 09:58 AM | $62.63 | Up $0.05 | $62.64 | $62.55 | 4,023 |
| 09:57 AM | $62.57 | Down $ -0.15 | $62.70 | $62.56 | 4,866 |
| 09:56 AM | $62.72 | Down $ -0.12 | $62.81 | $62.72 | 2,230 |
| 09:55 AM | $62.84 | Down $ -0.06 | $62.90 | $62.84 | 1,448 |
| 09:54 AM | $62.90 | Up $0.13 | $62.90 | $62.78 | 1,100 |
| 09:53 AM | $62.78 | Down $ -0.20 | $63.01 | $62.78 | 25,428 |
| 09:52 AM | $62.98 | Up $0.05 | $63.02 | $62.88 | 39,836 |
| 09:51 AM | $62.93 | Up $0.13 | $62.93 | $62.83 | 6,751 |
| 09:50 AM | $62.80 | Up $0.21 | $62.80 | $62.59 | 4,981 |
| 09:49 AM | $62.59 | Up $0.00 | $62.71 | $62.59 | 5,500 |
| 09:48 AM | $62.59 | Up $0.06 | $62.64 | $62.56 | 3,200 |
| 09:47 AM | $62.53 | Up $0.18 | $62.53 | $62.23 | 7,673 |
| 09:46 AM | $62.35 | Up $0.11 | $62.37 | $62.27 | 4,172 |
| 09:45 AM | $62.24 | Up $0.13 | $62.25 | $62.00 | 8,538 |
| 09:44 AM | $62.11 | Down $ -0.10 | $62.24 | $62.04 | 3,960 |
| 09:43 AM | $62.21 | Down $ -0.05 | $62.39 | $62.21 | 2,800 |
| 09:42 AM | $62.26 | Down $ -0.13 | $62.35 | $62.24 | 5,649 |
| 09:41 AM | $62.39 | Down $ -0.17 | $62.64 | $62.39 | 22,161 |
| 09:40 AM | $62.56 | Up $0.07 | $62.57 | $62.36 | 12,903 |
| 09:39 AM | $62.49 | Up $0.04 | $62.58 | $62.39 | 9,401 |
| 09:38 AM | $62.45 | Up $0.03 | $62.45 | $62.43 | 1,103 |
| 09:37 AM | $62.42 | Up $0.16 | $62.42 | $62.25 | 2,600 |
| 09:36 AM | $62.26 | Up $0.03 | $62.31 | $62.16 | 3,068 |
| 09:35 AM | $62.23 | Up $0.14 | $62.23 | $62.03 | 3,676 |
| 09:34 AM | $62.09 | Down $ -0.11 | $62.23 | $62.07 | 6,340 |
| 09:33 AM | $62.20 | Up $0.07 | $62.20 | $62.13 | 5,291 |
| 09:32 AM | $62.14 | Up $0.34 | $62.15 | $61.85 | 4,761 |
| 09:31 AM | $61.80 | Down $ -0.04 | $61.92 | $61.69 | 15,094 |
| 09:30 AM | $61.84 | Up $0.79 | $61.93 | $61.30 | 32,802 |
| Previous close | $61.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/03/2026 | $61.32 | $61.52 | $61.64 | $61.07 | 2,939,958 |
| 16/03/2026 | $61.05 | $60.73 | $61.39 | $60.71 | 2,924,827 |
| 13/03/2026 | $60.31 | $60.75 | $61.11 | $60.27 | 1,645,154 |
| 12/03/2026 | $61.18 | $62.11 | $62.23 | $61.03 | 1,636,859 |
| 11/03/2026 | $62.43 | $62.08 | $62.72 | $62.02 | 2,552,697 |
| 10/03/2026 | $62.99 | $63.29 | $63.64 | $62.59 | 1,819,081 |
| 09/03/2026 | $64.64 | $64.42 | $65.06 | $63.89 | 1,688,021 |
| 06/03/2026 | $66.26 | $65.82 | $66.39 | $65.28 | 2,338,909 |
| 05/03/2026 | $65.80 | $66.44 | $66.59 | $65.54 | 3,438,936 |
| 04/03/2026 | $65.12 | $65.21 | $65.46 | $64.68 | 2,082,798 |
| 03/03/2026 | $64.34 | $62.84 | $64.91 | $62.84 | 2,636,825 |
| 02/03/2026 | $63.47 | $63.67 | $64.16 | $62.93 | 1,800,554 |
| 27/02/2026 | $64.43 | $63.76 | $64.57 | $63.76 | 2,067,398 |
| 26/02/2026 | $64.97 | $64.60 | $65.08 | $63.45 | 4,490,144 |
| 25/02/2026 | $61.31 | $60.86 | $61.48 | $60.30 | 3,155,540 |
| 24/02/2026 | $61.06 | $61.93 | $62.10 | $60.94 | 4,478,000 |
| 23/02/2026 | $61.12 | $61.67 | $62.18 | $60.89 | 4,626,816 |
| 20/02/2026 | $65.03 | $64.89 | $65.36 | $64.16 | 3,602,386 |
| 19/02/2026 | $64.99 | $64.33 | $65.25 | $64.21 | 1,827,679 |
| 18/02/2026 | $66.78 | $66.49 | $67.14 | $66.08 | 2,223,937 |
| 17/02/2026 | $65.14 | $65.23 | $65.58 | $64.61 | 5,069,151 |
| 13/02/2026 | $66.55 | $67.33 | $67.76 | $66.47 | 6,459,795 |
| 12/02/2026 | $65.83 | $66.96 | $67.47 | $65.00 | 9,798,649 |
| 11/02/2026 | $70.89 | $72.76 | $72.81 | $70.79 | 4,174,971 |
| 10/02/2026 | $74.54 | $75.55 | $75.76 | $74.51 | 2,589,226 |
| 09/02/2026 | $74.56 | $74.26 | $75.30 | $74.06 | 1,596,375 |
| 06/02/2026 | $77.06 | $76.90 | $77.39 | $76.64 | 1,470,663 |
| 05/02/2026 | $76.81 | $77.06 | $77.81 | $75.93 | 2,788,088 |
| 04/02/2026 | $76.68 | $76.65 | $78.05 | $75.77 | 4,358,467 |
| 03/02/2026 | $74.37 | $76.70 | $76.98 | $73.20 | 5,397,031 |
Graphs are not available, please refer to the detailed table