Find a quote
Cognizant Technology Solutions Corp
83.75 Up 0.12 (0.14 %)
Delayed : 2025/12/18 16:55:28
- Previous close $83.63
- Opening $83.64
- Today High $84.53
- Today Low $82.56
- Price Bid $83.75
- Price Ask $83.75
- 52 Weeks High $90.82
- 52 Weeks Low $65.15
- Size Bid 100
- Size Ask 100
- Volume 5,680,811
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $83.76 | Down $ -0.02 | $83.79 | $83.76 | 7,042 |
| 03:59 PM | $83.78 | Up $0.06 | $83.80 | $83.71 | 97,325 |
| 03:58 PM | $83.72 | Down $ -0.01 | $83.75 | $83.72 | 53,757 |
| 03:57 PM | $83.73 | Down $ -0.10 | $83.84 | $83.72 | 41,616 |
| 03:56 PM | $83.83 | Up $0.02 | $83.86 | $83.81 | 28,236 |
| 03:55 PM | $83.81 | Down $ -0.02 | $83.82 | $83.74 | 40,834 |
| 03:54 PM | $83.83 | Down $ -0.16 | $84.01 | $83.63 | 42,940 |
| 03:53 PM | $83.99 | Up $0.00 | $84.05 | $83.97 | 17,028 |
| 03:52 PM | $83.98 | Up $0.03 | $84.00 | $83.90 | 16,670 |
| 03:51 PM | $83.96 | Down $ -0.16 | $84.12 | $83.94 | 17,641 |
| 03:50 PM | $84.12 | Down $ -0.02 | $84.32 | $84.07 | 64,680 |
| 03:49 PM | $84.13 | Up $0.00 | $84.15 | $84.06 | 14,573 |
| 03:48 PM | $84.13 | Down $ -0.01 | $84.14 | $84.12 | 6,333 |
| 03:47 PM | $84.14 | Down $ -0.04 | $84.18 | $84.14 | 14,277 |
| 03:46 PM | $84.18 | Down $ -0.04 | $84.23 | $84.16 | 14,965 |
| 03:45 PM | $84.22 | Up $0.06 | $84.22 | $84.14 | 22,148 |
| 03:44 PM | $84.16 | Up $0.04 | $84.17 | $84.13 | 5,837 |
| 03:43 PM | $84.12 | Up $0.01 | $84.12 | $84.08 | 4,746 |
| 03:42 PM | $84.12 | Down $ -0.01 | $84.15 | $84.12 | 14,078 |
| 03:41 PM | $84.12 | Down $ -0.01 | $84.18 | $84.12 | 11,936 |
| 03:40 PM | $84.13 | Up $0.02 | $84.14 | $84.08 | 41,197 |
| 03:39 PM | $84.12 | Up $0.02 | $84.14 | $82.56 | 34,489 |
| 03:38 PM | $84.09 | Down $ -0.05 | $84.15 | $84.09 | 5,027 |
| 03:37 PM | $84.15 | Up $0.02 | $84.15 | $84.12 | 4,086 |
| 03:36 PM | $84.13 | Down $ -0.02 | $84.15 | $84.13 | 5,363 |
| 03:35 PM | $84.15 | Down $ -0.08 | $84.24 | $84.15 | 7,835 |
| 03:34 PM | $84.23 | Up $0.06 | $84.23 | $84.16 | 5,274 |
| 03:33 PM | $84.16 | Up $0.05 | $84.16 | $84.13 | 3,299 |
| 03:32 PM | $84.12 | Down $ -0.02 | $84.14 | $84.09 | 5,956 |
| 03:31 PM | $84.14 | Up $0.04 | $84.14 | $84.09 | 7,118 |
| 03:30 PM | $84.10 | Up $0.11 | $84.13 | $83.99 | 4,582 |
| 03:29 PM | $83.99 | Down $ -0.01 | $84.03 | $83.99 | 7,495 |
| 03:28 PM | $84.00 | Up $0.02 | $84.00 | $83.98 | 5,318 |
| 03:27 PM | $83.98 | Down $ -0.01 | $84.01 | $83.98 | 7,971 |
| 03:26 PM | $83.99 | Down $ -0.02 | $84.00 | $83.99 | 1,832 |
| 03:25 PM | $84.01 | Down $ -0.02 | $84.04 | $84.01 | 738 |
| 03:24 PM | $84.03 | Up $0.06 | $84.03 | $83.98 | 7,093 |
| 03:23 PM | $83.98 | Up $0.02 | $83.99 | $83.98 | 461 |
| 03:22 PM | $83.95 | Up $0.01 | $83.96 | $83.94 | 3,162 |
| 03:21 PM | $83.94 | Up $0.00 | $83.95 | $83.94 | 2,949 |
| 03:20 PM | $83.94 | Down $ -0.02 | $83.99 | $83.94 | 6,217 |
| 03:19 PM | $83.96 | Up $0.03 | $83.96 | $83.93 | 1,783 |
| 03:18 PM | $83.93 | Up $0.05 | $83.94 | $83.88 | 4,696 |
| 03:17 PM | $83.88 | Down $ -0.02 | $83.90 | $83.87 | 6,756 |
| 03:16 PM | $83.90 | Down $ -0.04 | $83.93 | $83.90 | 915 |
| 03:15 PM | $83.93 | Up $0.06 | $83.94 | $83.85 | 4,624 |
| 03:14 PM | $83.87 | Up $0.02 | $83.88 | $83.85 | 7,102 |
| 03:13 PM | $83.86 | Up $0.03 | $83.87 | $83.84 | 640 |
| 03:12 PM | $83.83 | Down $ -0.04 | $83.87 | $83.83 | 2,148 |
| 03:11 PM | $83.87 | Up $0.04 | $83.87 | $83.85 | 2,919 |
| 03:10 PM | $83.83 | Down $ -0.03 | $83.86 | $83.82 | 3,603 |
| 03:09 PM | $83.86 | Down $0.00 | $83.87 | $83.83 | 3,709 |
| 03:08 PM | $83.87 | Down $ -0.05 | $83.95 | $83.87 | 4,595 |
| 03:07 PM | $83.91 | Down $ -0.01 | $83.94 | $83.89 | 4,275 |
| 03:06 PM | $83.92 | Down $ -0.04 | $83.97 | $83.92 | 1,328 |
| 03:05 PM | $83.96 | Down $ -0.06 | $84.03 | $83.93 | 4,891 |
| 03:04 PM | $84.02 | Down $ -0.02 | $84.04 | $83.98 | 17,286 |
| 03:03 PM | $84.04 | Down $ -0.04 | $84.10 | $84.04 | 13,325 |
| 03:02 PM | $84.08 | Up $0.06 | $84.08 | $84.03 | 2,753 |
| 03:01 PM | $84.02 | Down $ -0.02 | $84.05 | $84.02 | 1,687 |
| 03:00 PM | $84.03 | Down $0.00 | $84.05 | $84.00 | 2,492 |
| 02:59 PM | $84.04 | Up $0.06 | $84.04 | $83.97 | 4,808 |
| 02:58 PM | $83.98 | Down $ -0.04 | $83.98 | $83.96 | 3,180 |
| 02:57 PM | $84.01 | Up $0.01 | $84.01 | $83.99 | 600 |
| 02:56 PM | $84.01 | Down $ -0.01 | $84.02 | $84.01 | 842 |
| 02:55 PM | $84.01 | Down $ -0.08 | $84.07 | $84.01 | 4,067 |
| 02:54 PM | $84.09 | Down $ -0.01 | $84.09 | $84.08 | 1,915 |
| 02:53 PM | $84.10 | Up $0.01 | $84.10 | $84.06 | 720 |
| 02:52 PM | $84.09 | Up $0.00 | $84.11 | $84.07 | 3,521 |
| 02:51 PM | $84.09 | Down $ -0.04 | $84.15 | $84.09 | 1,140 |
| 02:50 PM | $84.13 | Up $0.05 | $84.13 | $84.10 | 720 |
| 02:49 PM | $84.08 | Down $ -0.02 | $84.12 | $84.07 | 2,491 |
| 02:48 PM | $84.10 | Up $0.02 | $84.10 | $84.06 | 2,063 |
| 02:47 PM | $84.08 | Down $ -0.01 | $84.09 | $84.07 | 1,482 |
| 02:46 PM | $84.09 | Up $0.03 | $84.09 | $84.07 | 2,522 |
| 02:45 PM | $84.05 | Up $0.03 | $84.06 | $84.03 | 2,649 |
| 02:44 PM | $84.02 | Down $ -0.05 | $84.07 | $84.02 | 1,466 |
| 02:43 PM | $84.07 | Down $ -0.07 | $84.13 | $84.07 | 3,021 |
| 02:42 PM | $84.14 | Down $ -0.03 | $84.18 | $84.14 | 3,419 |
| 02:41 PM | $84.17 | Up $0.11 | $84.18 | $84.06 | 3,887 |
| 02:40 PM | $84.06 | Down $ -0.05 | $84.09 | $84.06 | 841 |
| 02:39 PM | $84.11 | Up $0.03 | $84.11 | $84.08 | 1,327 |
| 02:38 PM | $84.09 | Down $ -0.06 | $84.12 | $84.09 | 2,376 |
| 02:37 PM | $84.14 | Up $0.02 | $84.17 | $84.13 | 5,281 |
| 02:36 PM | $84.12 | Up $0.03 | $84.12 | $84.05 | 5,254 |
| 02:35 PM | $84.09 | Up $0.05 | $84.09 | $84.05 | 1,563 |
| 02:34 PM | $84.05 | Down $ -0.02 | $84.05 | $84.02 | 1,035 |
| 02:33 PM | $84.07 | Up $0.02 | $84.11 | $84.06 | 3,082 |
| 02:32 PM | $84.05 | Down $ -0.08 | $84.13 | $84.01 | 15,704 |
| 02:31 PM | $84.13 | Down $ -0.05 | $84.16 | $84.12 | 1,580 |
| 02:30 PM | $84.18 | Up $0.02 | $84.18 | $84.14 | 5,141 |
| 02:29 PM | $84.16 | Up $0.05 | $84.16 | $84.09 | 2,521 |
| 02:28 PM | $84.11 | Up $0.10 | $84.13 | $84.02 | 6,589 |
| 02:27 PM | $84.01 | Up $0.02 | $84.01 | $83.98 | 1,896 |
| 02:26 PM | $83.99 | Up $0.01 | $83.99 | $83.98 | 720 |
| 02:25 PM | $83.98 | Up $0.09 | $83.98 | $83.91 | 3,096 |
| 02:24 PM | $83.89 | Up $0.05 | $83.90 | $83.85 | 3,040 |
| 02:23 PM | $83.84 | Down $ -0.02 | $83.86 | $83.84 | 1,756 |
| 02:22 PM | $83.86 | Down $ -0.02 | $83.87 | $83.86 | 783 |
| 02:21 PM | $83.88 | Up $0.02 | $83.89 | $83.86 | 2,099 |
| 02:20 PM | $83.87 | Up $0.07 | $83.88 | $83.78 | 3,203 |
| 02:19 PM | $83.79 | Up $0.00 | $83.80 | $83.77 | 3,529 |
| 02:18 PM | $83.79 | Up $0.01 | $83.79 | $83.79 | 100 |
| 02:17 PM | $83.79 | Up $0.05 | $83.81 | $83.73 | 6,652 |
| 02:16 PM | $83.74 | Down $ -0.08 | $83.79 | $83.72 | 1,166 |
| 02:15 PM | $83.81 | Down $ -0.02 | $83.81 | $83.77 | 1,634 |
| 02:14 PM | $83.83 | Down $ -0.02 | $83.83 | $83.81 | 1,600 |
| 02:13 PM | $83.85 | Up $0.02 | $83.85 | $83.82 | 1,702 |
| 02:12 PM | $83.83 | Down $ -0.03 | $83.84 | $83.83 | 1,400 |
| 02:11 PM | $83.86 | Down $ -0.06 | $83.92 | $83.85 | 1,791 |
| 02:10 PM | $83.92 | Down $ -0.02 | $83.97 | $83.92 | 8,667 |
| 02:09 PM | $83.94 | Up $0.02 | $83.97 | $83.92 | 11,867 |
| 02:08 PM | $83.92 | Down $ -0.02 | $83.92 | $83.92 | 915 |
| 02:07 PM | $83.94 | Up $0.01 | $83.94 | $83.89 | 8,309 |
| 02:06 PM | $83.93 | Up $0.00 | $83.93 | $83.90 | 1,169 |
| 02:05 PM | $83.93 | Down $ -0.01 | $83.94 | $83.92 | 1,930 |
| 02:04 PM | $83.94 | Down $ -0.02 | $83.95 | $83.92 | 5,420 |
| 02:03 PM | $83.96 | Down $ -0.04 | $83.98 | $83.95 | 2,720 |
| 02:02 PM | $84.00 | Down $ -0.05 | $84.03 | $84.00 | 1,000 |
| 02:01 PM | $84.05 | Up $0.00 | $84.07 | $84.05 | 2,116 |
| 02:00 PM | $84.05 | Down $ -0.04 | $84.08 | $84.05 | 1,382 |
| 01:59 PM | $84.09 | Up $0.03 | $84.09 | $84.05 | 2,112 |
| 01:58 PM | $84.06 | Down $ -0.06 | $84.12 | $84.06 | 2,632 |
| 01:57 PM | $84.12 | Up $0.03 | $84.12 | $84.10 | 1,102 |
| 01:56 PM | $84.09 | Down $ -0.01 | $84.14 | $84.09 | 3,755 |
| 01:55 PM | $84.10 | Up $0.02 | $84.10 | $84.06 | 1,892 |
| 01:54 PM | $84.08 | Down $0.00 | $84.08 | $84.08 | 100 |
| 01:53 PM | $84.08 | Down $ -0.02 | $84.08 | $84.07 | 1,079 |
| 01:52 PM | $84.10 | Down $ -0.02 | $84.13 | $84.10 | 1,134 |
| 01:51 PM | $84.12 | Up $0.06 | $84.13 | $84.05 | 4,193 |
| 01:50 PM | $84.06 | Down $ -0.04 | $84.07 | $84.06 | 700 |
| 01:49 PM | $84.10 | Up $0.02 | $84.11 | $84.07 | 1,900 |
| 01:48 PM | $84.08 | Down $ -0.06 | $84.16 | $84.08 | 6,113 |
| 01:47 PM | $84.14 | Down $0.00 | $84.18 | $84.12 | 3,658 |
| 01:46 PM | $84.15 | Down $ -0.09 | $84.20 | $84.14 | 3,840 |
| 01:45 PM | $84.24 | Up $0.02 | $84.24 | $84.19 | 8,261 |
| 01:44 PM | $84.22 | Down $ -0.04 | $84.28 | $84.22 | 3,082 |
| 01:43 PM | $84.26 | Down $ -0.01 | $84.27 | $84.24 | 6,394 |
| 01:42 PM | $84.27 | Up $0.00 | $84.27 | $84.27 | 1,200 |
| 01:41 PM | $84.27 | Up $0.02 | $84.28 | $84.24 | 6,897 |
| 01:40 PM | $84.25 | Down $ -0.02 | $84.29 | $84.25 | 6,662 |
| 01:39 PM | $84.27 | Down $0.00 | $84.28 | $84.25 | 810 |
| 01:38 PM | $84.27 | Down $ -0.03 | $84.30 | $84.26 | 2,200 |
| 01:37 PM | $84.30 | Down $ -0.02 | $84.33 | $84.29 | 8,208 |
| 01:36 PM | $84.32 | Up $0.00 | $84.32 | $84.32 | 1,800 |
| 01:35 PM | $84.32 | Up $0.08 | $84.32 | $84.24 | 7,626 |
| 01:34 PM | $84.24 | Up $0.00 | $84.24 | $84.23 | 2,125 |
| 01:33 PM | $84.23 | Down $ -0.01 | $84.25 | $84.22 | 3,205 |
| 01:32 PM | $84.24 | Up $0.00 | $84.27 | $84.24 | 2,201 |
| 01:31 PM | $84.24 | Down $0.00 | $84.25 | $84.23 | 4,352 |
| 01:30 PM | $84.24 | Up $0.06 | $84.24 | $84.18 | 9,132 |
| 01:29 PM | $84.18 | Up $0.02 | $84.21 | $84.17 | 4,356 |
| 01:28 PM | $84.15 | Up $0.02 | $84.15 | $84.14 | 5,400 |
| 01:27 PM | $84.13 | Down $ -0.01 | $84.14 | $84.13 | 1,800 |
| 01:26 PM | $84.14 | Up $0.01 | $84.15 | $84.13 | 1,511 |
| 01:25 PM | $84.13 | Up $0.00 | $84.13 | $84.09 | 3,131 |
| 01:24 PM | $84.13 | Up $0.04 | $84.16 | $84.11 | 6,047 |
| 01:23 PM | $84.09 | Down $0.00 | $84.11 | $84.09 | 2,194 |
| 01:22 PM | $84.10 | Down $ -0.06 | $84.15 | $84.09 | 1,910 |
| 01:21 PM | $84.16 | Up $0.00 | $84.16 | $84.15 | 1,145 |
| 01:20 PM | $84.16 | Up $0.11 | $84.16 | $84.05 | 8,054 |
| 01:19 PM | $84.04 | Up $0.03 | $84.05 | $84.00 | 6,347 |
| 01:18 PM | $84.02 | Up $0.04 | $84.03 | $83.98 | 4,167 |
| 01:17 PM | $83.98 | Down $ -0.04 | $84.01 | $83.96 | 3,228 |
| 01:16 PM | $84.02 | Up $0.00 | $84.03 | $84.00 | 2,713 |
| 01:15 PM | $84.01 | Up $0.03 | $84.02 | $84.00 | 1,270 |
| 01:14 PM | $83.98 | Down $ -0.05 | $84.03 | $83.98 | 1,300 |
| 01:13 PM | $84.03 | Up $0.00 | $84.04 | $84.02 | 2,310 |
| 01:12 PM | $84.03 | Up $0.04 | $84.06 | $84.00 | 8,515 |
| 01:11 PM | $83.99 | Up $0.03 | $83.99 | $83.96 | 3,002 |
| 01:10 PM | $83.96 | Down $0.00 | $83.99 | $83.94 | 4,007 |
| 01:09 PM | $83.96 | Up $0.02 | $83.96 | $83.94 | 6,346 |
| 01:08 PM | $83.94 | Up $0.00 | $83.94 | $83.92 | 339 |
| 01:07 PM | $83.94 | Up $0.02 | $83.94 | $83.92 | 1,210 |
| 01:06 PM | $83.92 | Up $0.02 | $83.95 | $83.92 | 2,872 |
| 01:05 PM | $83.90 | Up $0.02 | $83.93 | $83.90 | 1,300 |
| 01:04 PM | $83.88 | Up $0.03 | $83.88 | $83.84 | 877 |
| 01:03 PM | $83.85 | Up $0.03 | $83.87 | $83.80 | 5,180 |
| 01:02 PM | $83.82 | Down $ -0.09 | $83.89 | $83.82 | 9,557 |
| 01:01 PM | $83.91 | Down $ -0.08 | $83.98 | $83.91 | 1,706 |
| 01:00 PM | $83.98 | Down $ -0.02 | $84.00 | $83.98 | 1,973 |
| 12:59 PM | $84.00 | Down $ -0.01 | $84.02 | $83.99 | 2,787 |
| 12:58 PM | $84.01 | Up $0.07 | $84.01 | $83.95 | 4,701 |
| 12:57 PM | $83.94 | Down $ -0.02 | $83.96 | $83.94 | 1,417 |
| 12:56 PM | $83.96 | Up $0.02 | $83.96 | $83.92 | 2,419 |
| 12:55 PM | $83.94 | Down $ -0.06 | $83.99 | $83.94 | 3,200 |
| 12:54 PM | $84.00 | Down $ -0.06 | $84.08 | $84.00 | 5,339 |
| 12:53 PM | $84.06 | Up $0.12 | $84.06 | $83.96 | 4,273 |
| 12:52 PM | $83.94 | Up $0.01 | $83.94 | $83.93 | 634 |
| 12:51 PM | $83.93 | Down $ -0.06 | $84.01 | $83.93 | 2,650 |
| 12:50 PM | $83.99 | Down $ -0.05 | $84.01 | $83.99 | 1,000 |
| 12:49 PM | $84.04 | Up $0.08 | $84.04 | $83.99 | 2,770 |
| 12:48 PM | $83.96 | Down $ -0.05 | $84.03 | $83.96 | 2,355 |
| 12:47 PM | $84.01 | Down $ -0.08 | $84.07 | $84.01 | 2,410 |
| 12:46 PM | $84.09 | Down $ -0.03 | $84.16 | $84.09 | 1,810 |
| 12:45 PM | $84.12 | Down $ -0.03 | $84.18 | $84.12 | 3,419 |
| 12:44 PM | $84.15 | Up $0.05 | $84.15 | $84.11 | 1,570 |
| 12:43 PM | $84.10 | Up $0.04 | $84.10 | $84.06 | 3,130 |
| 12:42 PM | $84.06 | Up $0.02 | $84.07 | $84.05 | 2,304 |
| 12:41 PM | $84.04 | Up $0.02 | $84.06 | $84.03 | 3,401 |
| 12:40 PM | $84.02 | Up $0.07 | $84.03 | $83.97 | 3,212 |
| 12:39 PM | $83.95 | Up $0.04 | $83.96 | $83.91 | 2,151 |
| 12:38 PM | $83.91 | Up $0.05 | $83.92 | $83.87 | 3,600 |
| 12:37 PM | $83.87 | Up $0.02 | $83.89 | $83.83 | 3,848 |
| 12:36 PM | $83.85 | Up $0.08 | $83.85 | $83.76 | 2,720 |
| 12:35 PM | $83.77 | Down $ -0.03 | $83.82 | $83.77 | 3,683 |
| 12:34 PM | $83.80 | Down $ -0.02 | $83.85 | $83.80 | 2,940 |
| 12:33 PM | $83.81 | Up $0.07 | $83.81 | $83.74 | 5,618 |
| 12:32 PM | $83.74 | Up $0.02 | $83.74 | $83.71 | 1,906 |
| 12:31 PM | $83.72 | Down $ -0.04 | $83.78 | $83.72 | 5,947 |
| 12:30 PM | $83.76 | Up $0.01 | $83.80 | $83.74 | 4,473 |
| 12:29 PM | $83.76 | Up $0.02 | $83.77 | $83.72 | 3,772 |
| 12:28 PM | $83.74 | Up $0.05 | $83.76 | $83.68 | 12,466 |
| 12:27 PM | $83.69 | Up $0.08 | $83.69 | $83.60 | 18,018 |
| 12:26 PM | $83.62 | Down $ -0.04 | $83.63 | $83.60 | 1,744 |
| 12:25 PM | $83.65 | Down $ -0.01 | $83.67 | $83.64 | 2,169 |
| 12:24 PM | $83.66 | Down $ -0.01 | $83.68 | $83.64 | 3,314 |
| 12:23 PM | $83.67 | Down $ -0.10 | $83.73 | $83.64 | 1,720 |
| 12:22 PM | $83.77 | Down $ -0.03 | $83.84 | $83.75 | 2,870 |
| 12:21 PM | $83.80 | Up $0.02 | $83.90 | $83.79 | 14,486 |
| 12:20 PM | $83.78 | Up $0.02 | $83.78 | $83.78 | 127 |
| 12:19 PM | $83.76 | Up $0.05 | $83.76 | $83.72 | 1,622 |
| 12:18 PM | $83.71 | Down $ -0.02 | $83.74 | $83.70 | 2,940 |
| 12:17 PM | $83.73 | Up $0.02 | $83.73 | $83.71 | 1,145 |
| 12:16 PM | $83.71 | Down $0.00 | $83.73 | $83.71 | 443 |
| 12:15 PM | $83.71 | Up $0.00 | $83.76 | $83.71 | 3,289 |
| 12:14 PM | $83.71 | Down $ -0.01 | $83.71 | $83.62 | 6,394 |
| 12:13 PM | $83.72 | Down $ -0.08 | $83.80 | $83.71 | 2,058 |
| 12:12 PM | $83.80 | Up $0.11 | $83.81 | $83.69 | 4,006 |
| 12:11 PM | $83.69 | Down $ -0.05 | $83.73 | $83.64 | 2,496 |
| 12:10 PM | $83.74 | Down $ -0.05 | $83.83 | $83.72 | 4,406 |
| 12:09 PM | $83.79 | Down $ -0.06 | $83.84 | $83.77 | 1,860 |
| 12:08 PM | $83.85 | Down $ -0.02 | $83.88 | $83.84 | 1,300 |
| 12:07 PM | $83.87 | Down $ -0.02 | $83.92 | $83.86 | 3,387 |
| 12:06 PM | $83.89 | Down $ -0.11 | $83.99 | $83.88 | 1,710 |
| 12:05 PM | $84.00 | Down $ -0.03 | $84.04 | $83.99 | 4,054 |
| 12:04 PM | $84.03 | Up $0.00 | $84.03 | $84.02 | 1,765 |
| 12:03 PM | $84.03 | Up $0.06 | $84.03 | $83.95 | 1,440 |
| 12:02 PM | $83.97 | Up $0.06 | $84.01 | $83.92 | 2,144 |
| 12:01 PM | $83.91 | Down $ -0.02 | $83.93 | $83.91 | 1,310 |
| 12:00 PM | $83.93 | Down $ -0.04 | $84.01 | $83.93 | 4,074 |
| 11:59 AM | $83.98 | Down $ -0.02 | $84.00 | $83.98 | 1,430 |
| 11:58 AM | $83.99 | Up $0.02 | $83.99 | $83.95 | 3,823 |
| 11:57 AM | $83.97 | Down $ -0.01 | $84.00 | $83.95 | 1,700 |
| 11:56 AM | $83.98 | Down $ -0.03 | $84.03 | $83.98 | 1,644 |
| 11:55 AM | $84.01 | Down $ -0.05 | $84.06 | $84.01 | 2,360 |
| 11:54 AM | $84.06 | Down $ -0.03 | $84.06 | $84.05 | 500 |
| 11:53 AM | $84.09 | Down $ -0.02 | $84.12 | $84.09 | 2,274 |
| 11:52 AM | $84.11 | Up $0.08 | $84.11 | $84.03 | 3,185 |
| 11:51 AM | $84.03 | Up $0.01 | $84.04 | $84.00 | 3,815 |
| 11:50 AM | $84.02 | Down $ -0.02 | $84.05 | $84.02 | 1,831 |
| 11:49 AM | $84.04 | Down $ -0.02 | $84.06 | $84.03 | 2,885 |
| 11:48 AM | $84.05 | Down $ -0.04 | $84.10 | $84.05 | 4,136 |
| 11:47 AM | $84.10 | Down $ -0.03 | $84.12 | $84.08 | 1,476 |
| 11:46 AM | $84.12 | Up $0.01 | $84.12 | $84.12 | 200 |
| 11:45 AM | $84.11 | Down $ -0.01 | $84.16 | $84.11 | 2,943 |
| 11:44 AM | $84.12 | Down $ -0.05 | $84.16 | $84.12 | 900 |
| 11:43 AM | $84.17 | Down $ -0.03 | $84.17 | $84.15 | 1,900 |
| 11:42 AM | $84.20 | Up $0.01 | $84.23 | $84.16 | 5,030 |
| 11:41 AM | $84.19 | Up $0.08 | $84.19 | $84.09 | 2,520 |
| 11:40 AM | $84.11 | Up $0.02 | $84.11 | $84.11 | 237 |
| 11:39 AM | $84.09 | Down $ -0.07 | $84.15 | $84.09 | 2,393 |
| 11:38 AM | $84.16 | Down $ -0.03 | $84.20 | $84.16 | 400 |
| 11:37 AM | $84.19 | Up $0.02 | $84.25 | $84.19 | 3,628 |
| 11:36 AM | $84.17 | Up $0.04 | $84.17 | $84.14 | 2,089 |
| 11:35 AM | $84.13 | Up $0.01 | $84.15 | $84.13 | 600 |
| 11:34 AM | $84.12 | Down $ -0.05 | $84.14 | $84.12 | 1,318 |
| 11:33 AM | $84.17 | Down $ -0.02 | $84.25 | $84.17 | 2,751 |
| 11:32 AM | $84.20 | Up $0.02 | $84.20 | $84.17 | 946 |
| 11:31 AM | $84.18 | Up $0.02 | $84.18 | $84.13 | 3,828 |
| 11:30 AM | $84.16 | Up $0.00 | $84.18 | $84.16 | 505 |
| 11:29 AM | $84.15 | Up $0.05 | $84.18 | $84.08 | 3,523 |
| 11:28 AM | $84.10 | Down $ -0.04 | $84.12 | $84.08 | 4,861 |
| 11:27 AM | $84.14 | Down $ -0.16 | $84.26 | $84.08 | 7,264 |
| 11:26 AM | $84.30 | Up $0.00 | $84.32 | $84.28 | 634 |
| 11:25 AM | $84.29 | Down $ -0.03 | $84.34 | $84.29 | 2,794 |
| 11:24 AM | $84.33 | Up $0.09 | $84.33 | $84.27 | 1,320 |
| 11:23 AM | $84.24 | Down $ -0.04 | $84.27 | $84.24 | 747 |
| 11:22 AM | $84.28 | Down $ -0.05 | $84.36 | $84.27 | 6,269 |
| 11:21 AM | $84.33 | Up $0.01 | $84.35 | $84.27 | 2,862 |
| 11:20 AM | $84.32 | Up $0.00 | $84.37 | $84.32 | 5,306 |
| 11:19 AM | $84.32 | Down $ -0.01 | $84.32 | $84.31 | 1,010 |
| 11:18 AM | $84.33 | Up $0.04 | $84.38 | $84.31 | 4,603 |
| 11:17 AM | $84.29 | Up $0.06 | $84.30 | $84.23 | 3,463 |
| 11:16 AM | $84.23 | Down $ -0.07 | $84.27 | $84.23 | 1,300 |
| 11:15 AM | $84.30 | Down $ -0.04 | $84.34 | $84.29 | 1,450 |
| 11:14 AM | $84.34 | Down $ -0.12 | $84.45 | $84.34 | 8,608 |
| 11:13 AM | $84.46 | Up $0.02 | $84.49 | $84.44 | 2,367 |
| 11:12 AM | $84.44 | Up $0.06 | $84.44 | $84.36 | 6,792 |
| 11:11 AM | $84.38 | Down $ -0.01 | $84.42 | $84.38 | 3,481 |
| 11:10 AM | $84.39 | Up $0.01 | $84.40 | $84.39 | 1,079 |
| 11:09 AM | $84.38 | Up $0.00 | $84.40 | $84.38 | 700 |
| 11:08 AM | $84.38 | Up $0.05 | $84.40 | $84.34 | 10,663 |
| 11:07 AM | $84.33 | Up $0.01 | $84.40 | $84.33 | 12,181 |
| 11:06 AM | $84.32 | Down $ -0.03 | $84.34 | $84.29 | 1,752 |
| 11:05 AM | $84.35 | Down $ -0.03 | $84.39 | $84.30 | 21,473 |
| 11:04 AM | $84.38 | Up $0.08 | $84.38 | $84.26 | 8,321 |
| 11:03 AM | $84.30 | Down $ -0.09 | $84.42 | $84.30 | 1,949 |
| 11:02 AM | $84.39 | Up $0.04 | $84.41 | $84.33 | 4,186 |
| 11:01 AM | $84.35 | Up $0.08 | $84.35 | $84.29 | 713 |
| 11:00 AM | $84.26 | Down $ -0.02 | $84.31 | $84.25 | 10,482 |
| 10:59 AM | $84.29 | Up $0.08 | $84.29 | $84.21 | 11,257 |
| 10:58 AM | $84.20 | Up $0.07 | $84.23 | $84.13 | 3,791 |
| 10:57 AM | $84.13 | Up $0.02 | $84.18 | $84.13 | 1,183 |
| 10:56 AM | $84.11 | Up $0.02 | $84.17 | $84.06 | 3,892 |
| 10:55 AM | $84.10 | Down $0.00 | $84.14 | $84.10 | 2,434 |
| 10:54 AM | $84.10 | Down $ -0.06 | $84.16 | $84.05 | 5,847 |
| 10:53 AM | $84.16 | Down $ -0.19 | $84.34 | $84.15 | 3,132 |
| 10:52 AM | $84.35 | Up $0.05 | $84.35 | $84.30 | 1,619 |
| 10:51 AM | $84.30 | Up $0.05 | $84.30 | $84.22 | 3,204 |
| 10:50 AM | $84.25 | Down $ -0.17 | $84.42 | $84.25 | 2,317 |
| 10:49 AM | $84.42 | Down $ -0.04 | $84.45 | $84.37 | 1,173 |
| 10:48 AM | $84.46 | Down $ -0.06 | $84.53 | $84.43 | 3,713 |
| 10:47 AM | $84.52 | Up $0.03 | $84.52 | $84.41 | 2,735 |
| 10:46 AM | $84.49 | Up $0.00 | $84.50 | $84.41 | 3,052 |
| 10:45 AM | $84.48 | Up $0.05 | $84.50 | $84.42 | 12,203 |
| 10:44 AM | $84.43 | Up $0.03 | $84.44 | $84.40 | 1,000 |
| 10:43 AM | $84.40 | Up $0.12 | $84.40 | $84.31 | 1,150 |
| 10:42 AM | $84.28 | Up $0.10 | $84.30 | $84.20 | 9,433 |
| 10:41 AM | $84.18 | Down $ -0.03 | $84.20 | $84.18 | 1,301 |
| 10:40 AM | $84.21 | Down $ -0.02 | $84.29 | $84.21 | 13,370 |
| 10:39 AM | $84.23 | Down $ -0.05 | $84.27 | $84.20 | 1,859 |
| 10:38 AM | $84.28 | Down $ -0.09 | $84.38 | $84.28 | 6,555 |
| 10:37 AM | $84.38 | Up $0.18 | $84.39 | $84.26 | 2,717 |
| 10:36 AM | $84.20 | Up $0.11 | $84.20 | $84.12 | 2,065 |
| 10:35 AM | $84.09 | Up $0.07 | $84.10 | $83.96 | 4,524 |
| 10:34 AM | $84.01 | Up $0.09 | $84.02 | $83.89 | 1,300 |
| 10:33 AM | $83.93 | Up $0.08 | $83.93 | $83.82 | 1,400 |
| 10:32 AM | $83.84 | Up $0.08 | $83.87 | $83.75 | 4,041 |
| 10:31 AM | $83.76 | Down $ -0.11 | $83.90 | $83.75 | 10,571 |
| 10:30 AM | $83.87 | Up $0.03 | $83.88 | $83.84 | 8,011 |
| 10:29 AM | $83.84 | Up $0.03 | $83.86 | $83.81 | 1,568 |
| 10:28 AM | $83.81 | Down $ -0.08 | $83.90 | $83.79 | 5,974 |
| 10:27 AM | $83.89 | Down $ -0.03 | $83.91 | $83.85 | 7,807 |
| 10:26 AM | $83.92 | Down $ -0.01 | $83.93 | $83.89 | 1,544 |
| 10:25 AM | $83.93 | Up $0.02 | $83.97 | $83.90 | 1,882 |
| 10:24 AM | $83.91 | Up $0.00 | $83.92 | $83.78 | 3,173 |
| 10:23 AM | $83.91 | Up $0.11 | $83.94 | $83.80 | 6,031 |
| 10:22 AM | $83.80 | Down $ -0.05 | $83.87 | $83.80 | 5,058 |
| 10:21 AM | $83.85 | Up $0.16 | $83.86 | $83.70 | 10,639 |
| 10:20 AM | $83.69 | Up $0.06 | $83.69 | $83.58 | 13,101 |
| 10:19 AM | $83.63 | Up $0.03 | $83.64 | $83.54 | 9,864 |
| 10:18 AM | $83.60 | Down $ -0.03 | $83.65 | $83.58 | 6,277 |
| 10:17 AM | $83.63 | Down $ -0.04 | $83.69 | $83.63 | 3,048 |
| 10:16 AM | $83.67 | Up $0.03 | $83.70 | $83.62 | 2,622 |
| 10:15 AM | $83.64 | Down $ -0.16 | $83.80 | $83.62 | 3,727 |
| 10:14 AM | $83.80 | Down $ -0.03 | $83.85 | $83.77 | 1,800 |
| 10:13 AM | $83.83 | Down $ -0.03 | $83.89 | $83.82 | 2,550 |
| 10:12 AM | $83.86 | Down $ -0.15 | $83.96 | $83.86 | 5,262 |
| 10:11 AM | $84.01 | Down $ -0.06 | $84.12 | $84.01 | 1,300 |
| 10:10 AM | $84.07 | Down $ -0.10 | $84.20 | $84.07 | 4,493 |
| 10:09 AM | $84.17 | Down $ -0.07 | $84.22 | $84.15 | 1,644 |
| 10:08 AM | $84.24 | Down $ -0.05 | $84.41 | $84.23 | 8,569 |
| 10:07 AM | $84.29 | Up $0.03 | $84.29 | $84.16 | 11,371 |
| 10:06 AM | $84.25 | Down $ -0.02 | $84.26 | $84.20 | 2,073 |
| 10:05 AM | $84.27 | Up $0.09 | $84.30 | $84.17 | 18,855 |
| 10:04 AM | $84.17 | Up $0.01 | $84.22 | $84.13 | 16,197 |
| 10:03 AM | $84.16 | Up $0.02 | $84.17 | $84.13 | 1,259 |
| 10:02 AM | $84.14 | Up $0.02 | $84.17 | $84.13 | 6,319 |
| 10:01 AM | $84.12 | Down $ -0.06 | $84.19 | $84.09 | 6,847 |
| 10:00 AM | $84.18 | Up $0.14 | $84.21 | $84.05 | 22,799 |
| 09:59 AM | $84.04 | Up $0.07 | $84.04 | $83.95 | 8,308 |
| 09:58 AM | $83.97 | Up $0.04 | $84.02 | $83.95 | 1,814 |
| 09:57 AM | $83.93 | Up $0.05 | $83.93 | $83.87 | 1,600 |
| 09:56 AM | $83.88 | Up $0.02 | $83.95 | $83.87 | 1,409 |
| 09:55 AM | $83.86 | Up $0.01 | $83.86 | $83.75 | 3,400 |
| 09:54 AM | $83.85 | Up $0.06 | $83.89 | $83.77 | 7,831 |
| 09:53 AM | $83.79 | Up $0.03 | $83.84 | $83.76 | 4,405 |
| 09:52 AM | $83.76 | Up $0.12 | $83.83 | $83.76 | 2,413 |
| 09:51 AM | $83.65 | Up $0.14 | $83.65 | $83.46 | 8,943 |
| 09:50 AM | $83.51 | Up $0.02 | $83.52 | $83.44 | 3,255 |
| 09:49 AM | $83.48 | Down $ -0.02 | $83.55 | $83.46 | 4,573 |
| 09:48 AM | $83.50 | Down $ -0.05 | $83.55 | $83.48 | 1,580 |
| 09:47 AM | $83.54 | Up $0.09 | $83.59 | $83.52 | 4,254 |
| 09:46 AM | $83.45 | Down $ -0.08 | $83.56 | $83.45 | 3,971 |
| 09:45 AM | $83.53 | Up $0.05 | $83.53 | $83.43 | 5,195 |
| 09:44 AM | $83.48 | Up $0.03 | $83.51 | $83.41 | 1,683 |
| 09:43 AM | $83.45 | Down $ -0.10 | $83.61 | $83.45 | 4,151 |
| 09:42 AM | $83.55 | Down $ -0.19 | $83.69 | $83.54 | 7,834 |
| 09:41 AM | $83.74 | Up $0.09 | $83.76 | $83.64 | 3,105 |
| 09:40 AM | $83.65 | Up $0.16 | $83.65 | $83.53 | 4,725 |
| 09:39 AM | $83.49 | Down $ -0.14 | $83.62 | $83.49 | 3,000 |
| 09:38 AM | $83.63 | Up $0.16 | $83.63 | $83.44 | 3,506 |
| 09:37 AM | $83.47 | Up $0.36 | $83.47 | $83.08 | 17,929 |
| 09:36 AM | $83.11 | Down $ -0.06 | $83.13 | $83.03 | 11,230 |
| 09:35 AM | $83.17 | Down $ -0.22 | $83.37 | $83.17 | 10,064 |
| 09:34 AM | $83.39 | Down $ -0.19 | $83.61 | $83.37 | 3,778 |
| 09:33 AM | $83.58 | Down $ -0.08 | $83.69 | $83.56 | 6,433 |
| 09:32 AM | $83.66 | Down $ -0.21 | $84.00 | $83.56 | 12,258 |
| 09:31 AM | $83.87 | Up $0.44 | $83.87 | $83.46 | 6,868 |
| 09:30 AM | $83.43 | Down $ -0.20 | $83.64 | $83.13 | 35,824 |
| Previous close | $83.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $83.74 | $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 |
| 24/11/2025 | $74.92 | $75.68 | $75.81 | $74.82 | 3,183,656 |
| 21/11/2025 | $76.03 | $76.01 | $76.67 | $75.91 | 2,529,511 |
| 20/11/2025 | $72.36 | $71.79 | $72.66 | $71.69 | 1,261,629 |
| 19/11/2025 | $72.29 | $72.33 | $72.70 | $71.91 | 1,176,988 |
| 18/11/2025 | $71.75 | $70.86 | $71.98 | $70.45 | 1,448,242 |
| 17/11/2025 | $71.19 | $72.84 | $73.06 | $71.10 | 1,276,628 |
| 14/11/2025 | $72.62 | $73.60 | $73.67 | $72.55 | 1,481,859 |
| 13/11/2025 | $73.57 | $74.53 | $74.76 | $73.47 | 1,242,088 |
| 12/11/2025 | $74.21 | $74.04 | $74.45 | $73.74 | 1,367,828 |
| 11/11/2025 | $73.12 | $73.31 | $73.58 | $73.09 | 1,210,492 |
| 10/11/2025 | $72.88 | $72.32 | $73.24 | $72.31 | 1,194,610 |
| 07/11/2025 | $73.20 | $72.85 | $73.64 | $72.74 | 2,366,281 |
| 06/11/2025 | $72.83 | $72.48 | $73.07 | $71.80 | 1,459,784 |
Graphs are not available, please refer to the detailed table