Find a quote
Cognizant Technology Solutions Corp
61.15 Up 1.15 (1.88 %)
Delayed : 2026/09/14 05:00:32
- Previous close $60.00
- Opening $58.41
- Today High $60.05
- Today Low $58.06
- Price Bid $60.41
- Price Ask $60.41
- 52 Weeks High $87.03
- 52 Weeks Low $37.08
- Size Bid 100
- Size Ask 100
- Volume 9,156
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $60.00 | Down $ -0.01 | $60.02 | $59.98 | 779,125 |
| 03:59 PM | $60.01 | Up $0.02 | $60.02 | $59.97 | 88,190 |
| 03:58 PM | $60.00 | Up $0.01 | $60.02 | $59.99 | 36,709 |
| 03:57 PM | $59.99 | Down $ -0.06 | $60.05 | $59.98 | 36,757 |
| 03:56 PM | $60.05 | Up $0.11 | $60.05 | $59.95 | 24,477 |
| 03:55 PM | $59.94 | Down $ -0.01 | $59.97 | $59.92 | 14,048 |
| 03:54 PM | $59.95 | Up $0.02 | $59.96 | $59.91 | 18,327 |
| 03:53 PM | $59.94 | Up $0.05 | $59.97 | $59.89 | 7,678 |
| 03:52 PM | $59.89 | Up $0.00 | $59.90 | $59.86 | 5,572 |
| 03:51 PM | $59.89 | Down $ -0.03 | $59.92 | $59.86 | 12,276 |
| 03:50 PM | $59.92 | Up $0.04 | $59.99 | $59.88 | 34,558 |
| 03:49 PM | $59.88 | Up $0.01 | $59.88 | $59.85 | 12,351 |
| 03:48 PM | $59.87 | Up $0.01 | $59.91 | $59.84 | 12,348 |
| 03:47 PM | $59.86 | Up $0.01 | $59.88 | $59.84 | 20,740 |
| 03:46 PM | $59.85 | Up $0.04 | $59.86 | $59.82 | 9,712 |
| 03:45 PM | $59.81 | Up $0.03 | $59.81 | $59.77 | 8,147 |
| 03:44 PM | $59.78 | Up $0.03 | $59.78 | $59.76 | 8,666 |
| 03:43 PM | $59.75 | Down $ -0.03 | $59.77 | $59.74 | 10,883 |
| 03:42 PM | $59.79 | Up $0.02 | $59.80 | $59.76 | 10,232 |
| 03:41 PM | $59.77 | Down $ -0.01 | $59.77 | $59.75 | 5,762 |
| 03:40 PM | $59.78 | Up $0.01 | $59.79 | $59.76 | 4,454 |
| 03:39 PM | $59.77 | Down $ -0.03 | $59.81 | $59.76 | 6,426 |
| 03:38 PM | $59.80 | Up $0.01 | $59.80 | $59.78 | 3,210 |
| 03:37 PM | $59.79 | Down $ -0.01 | $59.80 | $59.78 | 4,702 |
| 03:36 PM | $59.80 | Down $ -0.01 | $59.84 | $59.80 | 5,710 |
| 03:35 PM | $59.81 | Up $0.08 | $59.81 | $59.76 | 5,349 |
| 03:34 PM | $59.73 | Up $0.08 | $59.74 | $59.66 | 11,252 |
| 03:33 PM | $59.65 | Down $ -0.02 | $59.69 | $59.65 | 7,045 |
| 03:32 PM | $59.67 | Down $ -0.03 | $59.70 | $59.67 | 7,522 |
| 03:31 PM | $59.70 | Up $0.09 | $59.70 | $59.60 | 3,885 |
| 03:30 PM | $59.61 | Down $ -0.02 | $59.65 | $59.60 | 2,141 |
| 03:29 PM | $59.63 | Down $ -0.02 | $59.65 | $59.62 | 3,569 |
| 03:28 PM | $59.65 | Up $0.04 | $59.67 | $59.62 | 4,046 |
| 03:27 PM | $59.60 | Down $ -0.01 | $59.63 | $59.60 | 4,000 |
| 03:26 PM | $59.61 | Down $ -0.01 | $59.62 | $59.60 | 2,210 |
| 03:25 PM | $59.62 | Down $ -0.03 | $59.66 | $59.62 | 3,593 |
| 03:24 PM | $59.65 | Up $0.03 | $59.66 | $59.62 | 5,304 |
| 03:23 PM | $59.62 | Up $0.04 | $59.62 | $59.58 | 3,349 |
| 03:22 PM | $59.58 | Up $0.05 | $59.58 | $59.53 | 4,910 |
| 03:21 PM | $59.53 | Up $0.03 | $59.53 | $59.50 | 3,180 |
| 03:20 PM | $59.50 | Down $ -0.02 | $59.53 | $59.49 | 3,807 |
| 03:19 PM | $59.53 | Down $ -0.01 | $59.53 | $59.51 | 3,252 |
| 03:18 PM | $59.53 | Up $0.02 | $59.54 | $59.52 | 3,268 |
| 03:17 PM | $59.51 | Down $ -0.03 | $59.55 | $59.51 | 4,104 |
| 03:16 PM | $59.54 | Up $0.04 | $59.54 | $59.51 | 2,827 |
| 03:15 PM | $59.50 | Down $ -0.04 | $59.54 | $59.49 | 3,533 |
| 03:14 PM | $59.54 | Up $0.01 | $59.55 | $59.51 | 2,102 |
| 03:13 PM | $59.53 | Down $ -0.02 | $59.57 | $59.53 | 3,827 |
| 03:12 PM | $59.56 | Up $0.02 | $59.56 | $59.53 | 3,129 |
| 03:11 PM | $59.54 | Up $0.03 | $59.56 | $59.52 | 2,993 |
| 03:10 PM | $59.51 | Up $0.00 | $59.52 | $59.49 | 2,609 |
| 03:09 PM | $59.51 | Down $ -0.02 | $59.51 | $59.48 | 2,701 |
| 03:08 PM | $59.52 | Up $0.03 | $59.52 | $59.49 | 913 |
| 03:07 PM | $59.49 | Up $0.05 | $59.49 | $59.45 | 3,267 |
| 03:06 PM | $59.45 | Up $0.01 | $59.48 | $59.44 | 3,186 |
| 03:05 PM | $59.44 | Up $0.03 | $59.45 | $59.42 | 2,452 |
| 03:04 PM | $59.41 | Up $0.00 | $59.42 | $59.39 | 1,740 |
| 03:03 PM | $59.41 | Down $ -0.02 | $59.43 | $59.40 | 2,152 |
| 03:02 PM | $59.43 | Up $0.02 | $59.45 | $59.40 | 3,045 |
| 03:01 PM | $59.41 | Up $0.02 | $59.41 | $59.38 | 2,103 |
| 03:00 PM | $59.39 | Up $0.05 | $59.39 | $59.34 | 3,340 |
| 02:59 PM | $59.34 | Up $0.02 | $59.34 | $59.33 | 1,893 |
| 02:58 PM | $59.32 | Up $0.02 | $59.33 | $59.32 | 758 |
| 02:57 PM | $59.30 | Up $0.04 | $59.30 | $59.26 | 5,317 |
| 02:56 PM | $59.26 | Down $ -0.01 | $59.28 | $59.26 | 2,120 |
| 02:55 PM | $59.27 | Down $ -0.02 | $59.28 | $59.22 | 2,368 |
| 02:54 PM | $59.29 | Down $ -0.01 | $59.31 | $59.29 | 3,433 |
| 02:53 PM | $59.30 | Down $ -0.01 | $59.30 | $59.28 | 1,427 |
| 02:52 PM | $59.31 | Up $0.02 | $59.33 | $59.29 | 1,852 |
| 02:51 PM | $59.30 | Down $ -0.02 | $59.32 | $59.29 | 2,323 |
| 02:50 PM | $59.32 | Up $0.02 | $59.32 | $59.30 | 2,400 |
| 02:49 PM | $59.30 | Up $0.02 | $59.31 | $59.30 | 600 |
| 02:48 PM | $59.29 | Down $ -0.01 | $59.29 | $59.25 | 2,550 |
| 02:47 PM | $59.30 | Up $0.01 | $59.30 | $59.29 | 1,367 |
| 02:46 PM | $59.29 | Up $0.01 | $59.30 | $59.28 | 3,149 |
| 02:45 PM | $59.28 | Down $ -0.02 | $59.29 | $59.27 | 900 |
| 02:44 PM | $59.30 | Down $ -0.02 | $59.32 | $59.30 | 1,277 |
| 02:43 PM | $59.32 | Up $0.00 | $59.33 | $59.32 | 1,779 |
| 02:42 PM | $59.32 | Up $0.00 | $59.34 | $59.31 | 2,430 |
| 02:41 PM | $59.32 | Up $0.04 | $59.33 | $59.29 | 925 |
| 02:40 PM | $59.28 | Up $0.04 | $59.28 | $59.24 | 1,940 |
| 02:39 PM | $59.24 | Down $ -0.03 | $59.28 | $59.24 | 3,252 |
| 02:38 PM | $59.28 | Down $ -0.03 | $59.30 | $59.28 | 2,201 |
| 02:37 PM | $59.31 | Down $ -0.02 | $59.32 | $59.31 | 1,050 |
| 02:36 PM | $59.33 | Up $0.01 | $59.33 | $59.32 | 810 |
| 02:35 PM | $59.32 | Up $0.01 | $59.33 | $59.32 | 1,500 |
| 02:34 PM | $59.31 | Down $0.00 | $59.32 | $59.31 | 700 |
| 02:33 PM | $59.32 | Up $0.02 | $59.32 | $59.30 | 6,394 |
| 02:32 PM | $59.30 | Down $ -0.02 | $59.30 | $59.28 | 1,533 |
| 02:31 PM | $59.32 | Up $0.00 | $59.32 | $59.28 | 2,043 |
| 02:30 PM | $59.31 | Up $0.02 | $59.32 | $59.29 | 3,950 |
| 02:29 PM | $59.29 | Down $ -0.04 | $59.33 | $59.28 | 1,600 |
| 02:28 PM | $59.33 | Up $0.01 | $59.33 | $59.32 | 539 |
| 02:27 PM | $59.32 | Up $0.02 | $59.33 | $59.31 | 1,621 |
| 02:26 PM | $59.30 | Up $0.01 | $59.30 | $59.27 | 3,015 |
| 02:25 PM | $59.29 | Down $ -0.02 | $59.34 | $59.29 | 4,352 |
| 02:24 PM | $59.31 | Up $0.01 | $59.32 | $59.29 | 1,700 |
| 02:23 PM | $59.30 | Up $0.01 | $59.31 | $59.28 | 2,621 |
| 02:22 PM | $59.29 | Up $0.06 | $59.30 | $59.25 | 2,113 |
| 02:21 PM | $59.23 | Up $0.04 | $59.23 | $59.20 | 2,362 |
| 02:20 PM | $59.19 | Up $0.01 | $59.19 | $59.15 | 1,900 |
| 02:19 PM | $59.18 | Down $ -0.01 | $59.18 | $59.18 | 200 |
| 02:18 PM | $59.19 | Up $0.02 | $59.19 | $59.17 | 2,261 |
| 02:17 PM | $59.17 | Down $ -0.02 | $59.18 | $59.16 | 2,321 |
| 02:16 PM | $59.18 | Up $0.01 | $59.18 | $59.16 | 740 |
| 02:15 PM | $59.17 | Up $0.02 | $59.17 | $59.17 | 300 |
| 02:14 PM | $59.16 | Down $ -0.02 | $59.17 | $59.14 | 2,141 |
| 02:13 PM | $59.17 | Down $0.00 | $59.17 | $59.17 | 300 |
| 02:12 PM | $59.18 | Down $ -0.03 | $59.20 | $59.17 | 2,004 |
| 02:11 PM | $59.20 | Down $ -0.01 | $59.22 | $59.19 | 2,296 |
| 02:10 PM | $59.21 | Up $0.02 | $59.21 | $59.19 | 600 |
| 02:09 PM | $59.19 | Down $ -0.02 | $59.19 | $59.18 | 786 |
| 02:08 PM | $59.21 | Up $0.01 | $59.21 | $59.20 | 3,678 |
| 02:07 PM | $59.20 | Down $ -0.02 | $59.22 | $59.20 | 2,690 |
| 02:06 PM | $59.21 | Up $0.00 | $59.23 | $59.20 | 3,057 |
| 02:05 PM | $59.21 | Up $0.01 | $59.21 | $59.21 | 450 |
| 02:04 PM | $59.21 | Down $ -0.01 | $59.21 | $59.19 | 2,240 |
| 02:02 PM | $59.21 | Up $0.01 | $59.22 | $59.21 | 2,900 |
| 02:02 PM | $59.21 | Up $0.00 | $59.22 | $59.21 | 0 |
| 02:01 PM | $59.20 | Up $0.04 | $59.20 | $59.15 | 1,400 |
| 02:00 PM | $59.16 | Up $0.02 | $59.19 | $59.14 | 3,013 |
| 01:59 PM | $59.14 | Up $0.01 | $59.14 | $59.12 | 944 |
| 01:58 PM | $59.13 | Up $0.01 | $59.13 | $59.12 | 503 |
| 01:57 PM | $59.12 | Up $0.01 | $59.12 | $59.10 | 2,247 |
| 01:56 PM | $59.11 | Down $ -0.01 | $59.11 | $59.11 | 681 |
| 01:55 PM | $59.12 | Down $ -0.02 | $59.13 | $59.11 | 943 |
| 01:54 PM | $59.14 | Down $ -0.02 | $59.17 | $59.13 | 4,241 |
| 01:53 PM | $59.16 | Up $0.00 | $59.16 | $59.14 | 1,969 |
| 01:52 PM | $59.16 | Down $0.00 | $59.17 | $59.16 | 1,323 |
| 01:51 PM | $59.16 | Up $0.01 | $59.17 | $59.15 | 1,121 |
| 01:50 PM | $59.15 | Up $0.04 | $59.15 | $59.15 | 300 |
| 01:49 PM | $59.11 | Down $ -0.03 | $59.14 | $59.11 | 1,073 |
| 01:48 PM | $59.14 | Up $0.01 | $59.14 | $59.13 | 1,694 |
| 01:47 PM | $59.14 | Up $0.01 | $59.14 | $59.13 | 1,036 |
| 01:46 PM | $59.13 | Down $ -0.02 | $59.15 | $59.12 | 799 |
| 01:45 PM | $59.14 | Up $0.01 | $59.14 | $59.13 | 1,158 |
| 01:44 PM | $59.14 | Up $0.03 | $59.14 | $59.11 | 2,564 |
| 01:43 PM | $59.10 | Down $ -0.07 | $59.16 | $59.10 | 2,786 |
| 01:42 PM | $59.17 | Up $0.00 | $59.19 | $59.17 | 800 |
| 01:41 PM | $59.17 | Down $ -0.01 | $59.18 | $59.17 | 900 |
| 01:40 PM | $59.18 | Down $ -0.05 | $59.27 | $59.18 | 2,815 |
| 01:39 PM | $59.24 | Up $0.01 | $59.24 | $59.20 | 4,539 |
| 01:38 PM | $59.23 | Up $0.03 | $59.23 | $59.19 | 2,333 |
| 01:37 PM | $59.20 | Down $ -0.07 | $59.27 | $59.20 | 4,799 |
| 01:36 PM | $59.27 | Up $0.08 | $59.28 | $59.16 | 11,015 |
| 01:35 PM | $59.19 | Up $0.02 | $59.19 | $59.18 | 5,226 |
| 01:34 PM | $59.17 | Up $0.03 | $59.19 | $59.15 | 4,376 |
| 01:33 PM | $59.14 | Up $0.02 | $59.15 | $59.12 | 3,850 |
| 01:32 PM | $59.12 | Up $0.01 | $59.13 | $59.10 | 7,146 |
| 01:31 PM | $59.11 | Up $0.00 | $59.11 | $59.10 | 1,623 |
| 01:30 PM | $59.11 | Up $0.05 | $59.12 | $59.06 | 9,187 |
| 01:29 PM | $59.06 | Down $ -0.05 | $59.10 | $59.06 | 3,751 |
| 01:28 PM | $59.12 | Up $0.05 | $59.12 | $59.08 | 1,250 |
| 01:27 PM | $59.07 | Up $0.01 | $59.11 | $59.07 | 9,583 |
| 01:26 PM | $59.06 | Up $0.04 | $59.06 | $59.02 | 6,784 |
| 01:25 PM | $59.02 | Down $ -0.04 | $59.06 | $59.00 | 5,034 |
| 01:24 PM | $59.06 | Up $0.10 | $59.07 | $58.96 | 9,002 |
| 01:23 PM | $58.96 | Up $0.02 | $58.96 | $58.95 | 996 |
| 01:22 PM | $58.94 | Down $ -0.01 | $58.94 | $58.94 | 100 |
| 01:21 PM | $58.95 | Down $ -0.01 | $58.96 | $58.94 | 1,457 |
| 01:20 PM | $58.96 | Up $0.01 | $58.97 | $58.95 | 1,960 |
| 01:19 PM | $58.96 | Down $ -0.01 | $58.97 | $58.95 | 1,734 |
| 01:18 PM | $58.96 | Down $ -0.01 | $58.96 | $58.94 | 716 |
| 01:17 PM | $58.97 | Down $ -0.04 | $59.01 | $58.97 | 1,511 |
| 01:16 PM | $59.01 | Up $0.04 | $59.01 | $58.98 | 1,206 |
| 01:15 PM | $58.97 | Up $0.00 | $58.97 | $58.96 | 742 |
| 01:14 PM | $58.97 | Up $0.04 | $58.98 | $58.95 | 1,318 |
| 01:13 PM | $58.93 | Up $0.01 | $58.93 | $58.92 | 800 |
| 01:12 PM | $58.92 | Up $0.02 | $58.94 | $58.90 | 1,911 |
| 01:11 PM | $58.90 | Up $0.03 | $58.91 | $58.88 | 1,099 |
| 01:10 PM | $58.87 | Down $ -0.02 | $58.89 | $58.87 | 885 |
| 01:09 PM | $58.89 | Down $ -0.01 | $58.91 | $58.89 | 2,616 |
| 01:08 PM | $58.90 | Down $ -0.05 | $58.97 | $58.90 | 2,809 |
| 01:07 PM | $58.96 | Up $0.05 | $58.96 | $58.91 | 4,542 |
| 01:06 PM | $58.91 | Down $ -0.01 | $58.92 | $58.90 | 4,331 |
| 01:05 PM | $58.92 | Down $ -0.01 | $58.93 | $58.92 | 2,638 |
| 01:04 PM | $58.93 | Up $0.02 | $58.95 | $58.90 | 3,087 |
| 01:03 PM | $58.92 | Up $0.05 | $58.92 | $58.86 | 4,745 |
| 01:02 PM | $58.87 | Up $0.04 | $58.87 | $58.84 | 1,347 |
| 01:01 PM | $58.83 | Up $0.02 | $58.84 | $58.82 | 1,446 |
| 01:00 PM | $58.81 | Up $0.02 | $58.81 | $58.80 | 438 |
| 12:59 PM | $58.79 | Up $0.02 | $58.79 | $58.74 | 1,900 |
| 12:58 PM | $58.77 | Down $ -0.01 | $58.79 | $58.77 | 800 |
| 12:57 PM | $58.78 | Up $0.02 | $58.78 | $58.77 | 1,500 |
| 12:56 PM | $58.76 | Up $0.03 | $58.76 | $58.73 | 366 |
| 12:55 PM | $58.73 | Up $0.01 | $58.75 | $58.72 | 1,463 |
| 12:54 PM | $58.72 | Down $ -0.03 | $58.74 | $58.71 | 1,107 |
| 12:53 PM | $58.75 | Up $0.01 | $58.75 | $58.75 | 800 |
| 12:52 PM | $58.74 | Up $0.06 | $58.74 | $58.69 | 1,461 |
| 12:51 PM | $58.68 | Down $ -0.02 | $58.68 | $58.68 | 500 |
| 12:50 PM | $58.70 | Down $ -0.01 | $58.72 | $58.70 | 784 |
| 12:49 PM | $58.71 | Down $ -0.02 | $58.73 | $58.71 | 1,595 |
| 12:48 PM | $58.73 | Up $0.00 | $58.73 | $58.72 | 300 |
| 12:47 PM | $58.73 | Down $ -0.01 | $58.74 | $58.72 | 1,200 |
| 12:46 PM | $58.74 | Up $0.02 | $58.74 | $58.71 | 3,431 |
| 12:45 PM | $58.72 | Up $0.03 | $58.72 | $58.71 | 2,100 |
| 12:44 PM | $58.69 | Up $0.00 | $58.70 | $58.67 | 2,262 |
| 12:43 PM | $58.69 | Up $0.01 | $58.69 | $58.69 | 200 |
| 12:42 PM | $58.68 | Down $ -0.02 | $58.70 | $58.68 | 600 |
| 12:41 PM | $58.70 | Up $0.01 | $58.70 | $58.68 | 900 |
| 12:40 PM | $58.70 | Up $0.03 | $58.72 | $58.70 | 1,300 |
| 12:39 PM | $58.67 | Down $ -0.05 | $58.70 | $58.67 | 2,812 |
| 12:38 PM | $58.72 | Down $ -0.01 | $58.72 | $58.70 | 1,196 |
| 12:37 PM | $58.73 | Down $ -0.02 | $58.75 | $58.72 | 803 |
| 12:36 PM | $58.75 | Down $ -0.03 | $58.78 | $58.74 | 1,500 |
| 12:35 PM | $58.78 | Down $ -0.02 | $58.81 | $58.78 | 2,344 |
| 12:34 PM | $58.80 | Up $0.01 | $58.81 | $58.80 | 684 |
| 12:33 PM | $58.79 | Up $0.02 | $58.80 | $58.76 | 2,000 |
| 12:32 PM | $58.78 | Up $0.06 | $58.78 | $58.75 | 300 |
| 12:31 PM | $58.72 | Down $ -0.06 | $58.78 | $58.72 | 2,028 |
| 12:30 PM | $58.78 | Down $0.00 | $58.78 | $58.78 | 200 |
| 12:29 PM | $58.78 | Down $0.00 | $58.78 | $58.75 | 952 |
| 12:28 PM | $58.78 | Up $0.02 | $58.78 | $58.75 | 1,695 |
| 12:27 PM | $58.76 | Up $0.02 | $58.77 | $58.76 | 800 |
| 12:26 PM | $58.74 | Down $ -0.01 | $58.74 | $58.72 | 2,572 |
| 12:25 PM | $58.75 | Down $ -0.04 | $58.77 | $58.73 | 4,398 |
| 12:24 PM | $58.78 | Up $0.02 | $58.78 | $58.77 | 2,389 |
| 12:23 PM | $58.77 | Down $ -0.03 | $58.81 | $58.76 | 900 |
| 12:22 PM | $58.80 | Up $0.00 | $58.82 | $58.80 | 1,225 |
| 12:21 PM | $58.80 | Up $0.03 | $58.81 | $58.79 | 800 |
| 12:20 PM | $58.77 | Down $ -0.02 | $58.78 | $58.76 | 1,200 |
| 12:19 PM | $58.78 | Up $0.03 | $58.78 | $58.74 | 1,756 |
| 12:18 PM | $58.75 | Up $0.02 | $58.76 | $58.73 | 1,599 |
| 12:17 PM | $58.73 | Up $0.00 | $58.74 | $58.72 | 1,700 |
| 12:16 PM | $58.73 | Up $0.01 | $58.74 | $58.72 | 2,341 |
| 12:15 PM | $58.72 | Up $0.03 | $58.73 | $58.72 | 1,038 |
| 12:14 PM | $58.69 | Up $0.00 | $58.72 | $58.69 | 1,500 |
| 12:13 PM | $58.69 | Down $ -0.01 | $58.69 | $58.64 | 1,449 |
| 12:12 PM | $58.70 | Up $0.01 | $58.71 | $58.68 | 2,885 |
| 12:11 PM | $58.69 | Up $0.02 | $58.71 | $58.69 | 1,367 |
| 12:10 PM | $58.67 | Down $ -0.02 | $58.70 | $58.67 | 800 |
| 12:09 PM | $58.69 | Up $0.04 | $58.70 | $58.68 | 546 |
| 12:08 PM | $58.65 | Down $ -0.02 | $58.69 | $58.61 | 5,154 |
| 12:07 PM | $58.67 | Down $ -0.11 | $58.78 | $58.66 | 6,853 |
| 12:06 PM | $58.78 | Up $0.01 | $58.79 | $58.76 | 2,622 |
| 12:05 PM | $58.78 | Up $0.00 | $58.80 | $58.76 | 3,442 |
| 12:04 PM | $58.77 | Up $0.03 | $58.77 | $58.74 | 904 |
| 12:03 PM | $58.75 | Up $0.02 | $58.75 | $58.72 | 1,339 |
| 12:02 PM | $58.73 | Up $0.03 | $58.75 | $58.70 | 5,836 |
| 12:01 PM | $58.70 | Up $0.01 | $58.72 | $58.69 | 2,450 |
| 12:00 PM | $58.68 | Up $0.01 | $58.70 | $58.67 | 1,463 |
| 11:59 AM | $58.67 | Up $0.01 | $58.67 | $58.63 | 733 |
| 11:58 AM | $58.67 | Up $0.03 | $58.67 | $58.64 | 1,143 |
| 11:57 AM | $58.64 | Down $ -0.01 | $58.67 | $58.64 | 1,277 |
| 11:56 AM | $58.65 | Down $ -0.04 | $58.70 | $58.65 | 1,820 |
| 11:55 AM | $58.69 | Down $ -0.08 | $58.76 | $58.69 | 2,042 |
| 11:54 AM | $58.77 | Up $0.01 | $58.79 | $58.74 | 8,458 |
| 11:53 AM | $58.75 | Down $0.00 | $58.77 | $58.73 | 1,200 |
| 11:52 AM | $58.76 | Down $ -0.02 | $58.77 | $58.75 | 1,650 |
| 11:51 AM | $58.77 | Up $0.01 | $58.78 | $58.76 | 1,602 |
| 11:50 AM | $58.76 | Up $0.02 | $58.76 | $58.75 | 900 |
| 11:49 AM | $58.75 | Up $0.04 | $58.77 | $58.70 | 14,769 |
| 11:48 AM | $58.70 | Down $ -0.04 | $58.74 | $58.70 | 1,400 |
| 11:47 AM | $58.74 | Up $0.01 | $58.74 | $58.73 | 990 |
| 11:46 AM | $58.73 | Down $ -0.08 | $58.80 | $58.73 | 3,356 |
| 11:45 AM | $58.81 | Down $0.00 | $58.82 | $58.80 | 912 |
| 11:44 AM | $58.82 | Up $0.00 | $58.85 | $58.82 | 1,685 |
| 11:43 AM | $58.82 | Down $ -0.05 | $58.90 | $58.82 | 4,462 |
| 11:42 AM | $58.86 | Down $ -0.03 | $58.90 | $58.86 | 1,700 |
| 11:41 AM | $58.89 | Up $0.07 | $58.89 | $58.82 | 1,200 |
| 11:40 AM | $58.82 | Up $0.00 | $58.85 | $58.82 | 1,505 |
| 11:39 AM | $58.82 | Down $ -0.02 | $58.88 | $58.82 | 2,338 |
| 11:38 AM | $58.84 | Down $ -0.03 | $58.88 | $58.84 | 969 |
| 11:37 AM | $58.87 | Up $0.02 | $58.87 | $58.83 | 1,600 |
| 11:36 AM | $58.85 | Up $0.04 | $58.86 | $58.83 | 2,201 |
| 11:35 AM | $58.81 | Up $0.01 | $58.85 | $58.80 | 11,253 |
| 11:34 AM | $58.80 | Down $ -0.02 | $58.82 | $58.79 | 2,615 |
| 11:33 AM | $58.82 | Up $0.05 | $58.82 | $58.76 | 1,767 |
| 11:32 AM | $58.77 | Up $0.02 | $58.77 | $58.75 | 1,586 |
| 11:31 AM | $58.75 | Down $ -0.02 | $58.78 | $58.74 | 3,852 |
| 11:30 AM | $58.77 | Up $0.01 | $58.78 | $58.76 | 4,418 |
| 11:29 AM | $58.76 | Up $0.01 | $58.76 | $58.72 | 3,202 |
| 11:28 AM | $58.75 | Up $0.00 | $58.76 | $58.74 | 1,343 |
| 11:27 AM | $58.75 | Down $ -0.02 | $58.78 | $58.75 | 1,071 |
| 11:26 AM | $58.77 | Up $0.02 | $58.80 | $58.77 | 1,000 |
| 11:25 AM | $58.75 | Up $0.00 | $58.77 | $58.73 | 1,518 |
| 11:24 AM | $58.75 | Down $ -0.03 | $58.78 | $58.75 | 2,831 |
| 11:23 AM | $58.78 | Up $0.07 | $58.79 | $58.69 | 4,736 |
| 11:22 AM | $58.71 | Down $ -0.02 | $58.76 | $58.71 | 3,726 |
| 11:21 AM | $58.73 | Up $0.06 | $58.75 | $58.66 | 5,967 |
| 11:20 AM | $58.67 | Up $0.14 | $58.69 | $58.52 | 14,782 |
| 11:19 AM | $58.53 | Up $0.09 | $58.53 | $58.46 | 3,201 |
| 11:18 AM | $58.45 | Up $0.02 | $58.45 | $58.41 | 2,600 |
| 11:17 AM | $58.42 | Up $0.07 | $58.43 | $58.40 | 800 |
| 11:16 AM | $58.35 | Down $ -0.07 | $58.41 | $58.35 | 2,279 |
| 11:15 AM | $58.43 | Down $ -0.02 | $58.43 | $58.42 | 1,500 |
| 11:14 AM | $58.44 | Up $0.04 | $58.44 | $58.39 | 1,616 |
| 11:13 AM | $58.40 | Down $ -0.01 | $58.42 | $58.40 | 1,300 |
| 11:12 AM | $58.41 | Up $0.01 | $58.43 | $58.39 | 2,134 |
| 11:11 AM | $58.40 | Up $0.03 | $58.40 | $58.37 | 1,142 |
| 11:10 AM | $58.37 | Down $ -0.09 | $58.45 | $58.36 | 2,500 |
| 11:09 AM | $58.46 | Down $ -0.02 | $58.47 | $58.42 | 1,400 |
| 11:08 AM | $58.47 | Down $ -0.03 | $58.50 | $58.47 | 855 |
| 11:07 AM | $58.50 | Up $0.07 | $58.50 | $58.43 | 1,800 |
| 11:06 AM | $58.43 | Up $0.02 | $58.44 | $58.43 | 700 |
| 11:05 AM | $58.42 | Up $0.05 | $58.43 | $58.36 | 2,853 |
| 11:04 AM | $58.37 | Down $ -0.02 | $58.43 | $58.36 | 3,954 |
| 11:03 AM | $58.39 | Up $0.04 | $58.39 | $58.35 | 5,118 |
| 11:02 AM | $58.35 | Down $ -0.06 | $58.41 | $58.35 | 1,500 |
| 11:01 AM | $58.41 | Down $ -0.04 | $58.49 | $58.41 | 3,272 |
| 11:00 AM | $58.45 | Up $0.00 | $58.48 | $58.45 | 890 |
| 10:59 AM | $58.45 | Down $ -0.01 | $58.50 | $58.45 | 5,276 |
| 10:58 AM | $58.46 | Down $ -0.09 | $58.54 | $58.46 | 6,065 |
| 10:57 AM | $58.55 | Down $ -0.10 | $58.63 | $58.54 | 3,179 |
| 10:56 AM | $58.65 | Down $ -0.03 | $58.68 | $58.65 | 2,600 |
| 10:55 AM | $58.68 | Up $0.02 | $58.68 | $58.62 | 2,349 |
| 10:54 AM | $58.66 | Up $0.05 | $58.66 | $58.62 | 2,794 |
| 10:53 AM | $58.61 | Up $0.02 | $58.61 | $58.57 | 1,500 |
| 10:52 AM | $58.58 | Down $ -0.04 | $58.61 | $58.57 | 3,172 |
| 10:51 AM | $58.62 | Up $0.10 | $58.62 | $58.55 | 2,700 |
| 10:50 AM | $58.52 | Down $ -0.15 | $58.70 | $58.52 | 3,956 |
| 10:49 AM | $58.67 | Down $ -0.05 | $58.72 | $58.67 | 1,150 |
| 10:48 AM | $58.72 | Up $0.09 | $58.75 | $58.61 | 3,780 |
| 10:47 AM | $58.64 | Down $ -0.04 | $58.66 | $58.62 | 1,644 |
| 10:46 AM | $58.67 | Up $0.07 | $58.69 | $58.61 | 2,523 |
| 10:45 AM | $58.61 | Down $ -0.03 | $58.65 | $58.57 | 6,691 |
| 10:44 AM | $58.63 | Up $0.04 | $58.65 | $58.55 | 9,616 |
| 10:43 AM | $58.59 | Up $0.08 | $58.62 | $58.52 | 4,855 |
| 10:42 AM | $58.51 | Up $0.03 | $58.51 | $58.48 | 1,411 |
| 10:41 AM | $58.48 | Down $ -0.01 | $58.49 | $58.48 | 400 |
| 10:40 AM | $58.49 | Up $0.00 | $58.51 | $58.49 | 1,100 |
| 10:39 AM | $58.49 | Down $ -0.07 | $58.57 | $58.49 | 3,108 |
| 10:38 AM | $58.57 | Down $ -0.03 | $58.58 | $58.54 | 2,148 |
| 10:37 AM | $58.59 | Up $0.01 | $58.59 | $58.58 | 693 |
| 10:36 AM | $58.58 | Up $0.07 | $58.58 | $58.57 | 912 |
| 10:35 AM | $58.51 | Down $ -0.08 | $58.59 | $58.51 | 1,632 |
| 10:34 AM | $58.59 | Down $ -0.01 | $58.60 | $58.55 | 2,825 |
| 10:33 AM | $58.60 | Up $0.02 | $58.61 | $58.52 | 1,900 |
| 10:32 AM | $58.58 | Down $ -0.04 | $58.62 | $58.57 | 1,385 |
| 10:31 AM | $58.62 | Up $0.11 | $58.64 | $58.52 | 3,383 |
| 10:30 AM | $58.51 | Up $0.03 | $58.51 | $58.46 | 3,083 |
| 10:29 AM | $58.48 | Down $ -0.02 | $58.50 | $58.46 | 1,510 |
| 10:28 AM | $58.49 | Up $0.01 | $58.50 | $58.45 | 3,362 |
| 10:27 AM | $58.48 | Down $ -0.01 | $58.49 | $58.48 | 1,100 |
| 10:26 AM | $58.49 | Down $ -0.02 | $58.53 | $58.49 | 2,457 |
| 10:25 AM | $58.51 | Down $ -0.05 | $58.55 | $58.51 | 3,121 |
| 10:24 AM | $58.56 | Down $ -0.05 | $58.61 | $58.56 | 2,749 |
| 10:23 AM | $58.61 | Up $0.07 | $58.61 | $58.56 | 653 |
| 10:22 AM | $58.54 | Up $0.05 | $58.54 | $58.47 | 1,833 |
| 10:21 AM | $58.49 | Up $0.01 | $58.49 | $58.46 | 1,200 |
| 10:20 AM | $58.48 | Up $0.03 | $58.50 | $58.48 | 1,634 |
| 10:19 AM | $58.45 | Up $0.02 | $58.47 | $58.44 | 1,250 |
| 10:18 AM | $58.43 | Up $0.05 | $58.43 | $58.36 | 4,900 |
| 10:17 AM | $58.38 | Up $0.02 | $58.39 | $58.35 | 1,400 |
| 10:16 AM | $58.36 | Up $0.00 | $58.36 | $58.33 | 1,742 |
| 10:15 AM | $58.36 | Down $ -0.09 | $58.45 | $58.34 | 1,916 |
| 10:14 AM | $58.45 | Up $0.01 | $58.46 | $58.44 | 1,342 |
| 10:13 AM | $58.44 | Up $0.06 | $58.44 | $58.35 | 750 |
| 10:12 AM | $58.38 | Up $0.03 | $58.38 | $58.33 | 2,432 |
| 10:11 AM | $58.36 | Down $ -0.09 | $58.43 | $58.34 | 2,295 |
| 10:10 AM | $58.44 | Down $ -0.13 | $58.59 | $58.44 | 4,534 |
| 10:09 AM | $58.57 | Up $0.01 | $58.59 | $58.51 | 1,200 |
| 10:08 AM | $58.56 | Up $0.06 | $58.56 | $58.49 | 1,455 |
| 10:07 AM | $58.49 | Up $0.12 | $58.55 | $58.47 | 2,128 |
| 10:06 AM | $58.37 | Up $0.02 | $58.37 | $58.35 | 681 |
| 10:05 AM | $58.35 | Down $ -0.07 | $58.42 | $58.35 | 2,685 |
| 10:04 AM | $58.42 | Up $0.07 | $58.42 | $58.36 | 1,876 |
| 10:03 AM | $58.34 | Up $0.02 | $58.37 | $58.31 | 1,700 |
| 10:02 AM | $58.32 | Down $ -0.09 | $58.45 | $58.32 | 4,468 |
| 10:01 AM | $58.41 | Down $ -0.01 | $58.48 | $58.37 | 6,944 |
| 10:00 AM | $58.42 | Down $ -0.27 | $58.67 | $58.42 | 3,397 |
| 09:59 AM | $58.70 | Up $0.05 | $58.71 | $58.64 | 3,531 |
| 09:58 AM | $58.65 | Up $0.05 | $58.66 | $58.57 | 3,744 |
| 09:57 AM | $58.60 | Down $ -0.07 | $58.68 | $58.60 | 2,778 |
| 09:56 AM | $58.67 | Up $0.02 | $58.70 | $58.62 | 2,262 |
| 09:55 AM | $58.66 | Down $ -0.02 | $58.78 | $58.66 | 51,287 |
| 09:54 AM | $58.68 | Down $ -0.05 | $58.73 | $58.68 | 700 |
| 09:53 AM | $58.73 | Down $ -0.04 | $58.82 | $58.72 | 3,998 |
| 09:52 AM | $58.77 | Up $0.14 | $58.77 | $58.64 | 1,092 |
| 09:51 AM | $58.63 | Up $0.05 | $58.69 | $58.58 | 2,318 |
| 09:50 AM | $58.59 | Down $ -0.07 | $58.64 | $58.55 | 1,938 |
| 09:49 AM | $58.66 | Up $0.13 | $58.66 | $58.55 | 4,918 |
| 09:48 AM | $58.52 | Up $0.21 | $58.52 | $58.34 | 24,683 |
| 09:47 AM | $58.31 | Up $0.05 | $58.37 | $58.24 | 3,040 |
| 09:46 AM | $58.26 | Up $0.19 | $58.26 | $58.07 | 1,409 |
| 09:45 AM | $58.07 | Down $ -0.16 | $58.25 | $58.06 | 5,552 |
| 09:44 AM | $58.23 | Down $ -0.10 | $58.38 | $58.23 | 1,157 |
| 09:43 AM | $58.33 | Up $0.09 | $58.37 | $58.20 | 3,334 |
| 09:42 AM | $58.24 | Down $ -0.05 | $58.26 | $58.11 | 1,735 |
| 09:41 AM | $58.29 | Up $0.00 | $58.31 | $58.15 | 2,495 |
| 09:40 AM | $58.29 | Up $0.04 | $58.35 | $58.29 | 3,387 |
| 09:39 AM | $58.25 | Down $ -0.19 | $58.48 | $58.25 | 2,607 |
| 09:38 AM | $58.44 | Down $ -0.12 | $58.57 | $58.42 | 2,018 |
| 09:37 AM | $58.56 | Down $ -0.17 | $58.77 | $58.47 | 6,234 |
| 09:36 AM | $58.73 | Down $ -0.06 | $59.00 | $58.73 | 2,813 |
| 09:35 AM | $58.79 | Up $0.14 | $58.84 | $58.64 | 6,217 |
| 09:34 AM | $58.65 | Up $0.14 | $58.84 | $58.61 | 4,032 |
| 09:33 AM | $58.51 | Down $ -0.06 | $58.53 | $58.51 | 1,090 |
| 09:32 AM | $58.57 | Up $0.16 | $58.79 | $58.47 | 6,199 |
| 09:31 AM | $58.41 | Down $ -0.08 | $58.49 | $58.40 | 1,573 |
| 09:30 AM | $58.49 | Up $0.17 | $58.54 | $58.20 | 32,395 |
| Previous close | $58.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/09/2026 | $60.00 | $58.67 | $60.05 | $58.61 | 1,698,446 |
| 10/09/2026 | $58.33 | $58.59 | $58.77 | $58.11 | 1,230,676 |
| 09/09/2026 | $58.20 | $58.78 | $59.10 | $58.08 | 2,985,078 |
| 08/09/2026 | $59.93 | $59.32 | $60.14 | $59.23 | 1,686,508 |
| 04/09/2026 | $62.31 | $63.02 | $63.06 | $62.29 | 2,135,426 |
| 03/09/2026 | $64.65 | $64.87 | $65.42 | $64.40 | 1,326,600 |
| 02/09/2026 | $63.39 | $63.34 | $63.55 | $63.12 | 2,465,985 |
| 01/09/2026 | $63.39 | $64.11 | $64.16 | $63.19 | 2,012,100 |
| 31/08/2026 | $64.55 | $64.22 | $64.91 | $64.02 | 1,764,151 |
| 28/08/2026 | $64.05 | $64.76 | $64.86 | $63.91 | 1,467,946 |
| 27/08/2026 | $63.77 | $64.00 | $64.24 | $63.49 | 2,011,333 |
| 26/08/2026 | $62.10 | $61.40 | $62.40 | $61.28 | 2,980,640 |
| 25/08/2026 | $63.06 | $62.73 | $63.30 | $62.69 | 2,456,660 |
| 24/08/2026 | $62.21 | $62.02 | $62.42 | $61.66 | 1,406,125 |
| 21/08/2026 | $61.90 | $63.08 | $63.09 | $61.43 | 2,326,744 |
| 20/08/2026 | $60.92 | $61.54 | $61.81 | $60.75 | 2,292,698 |
| 19/08/2026 | $60.96 | $61.32 | $61.51 | $60.75 | 2,540,148 |
| 18/08/2026 | $57.78 | $58.14 | $58.84 | $57.69 | 1,706,342 |
| 17/08/2026 | $56.62 | $57.10 | $57.16 | $56.55 | 1,637,241 |
| 14/08/2026 | $58.80 | $58.93 | $59.27 | $58.58 | 4,246,638 |
| 13/08/2026 | $59.29 | $57.82 | $59.82 | $57.69 | 4,076,467 |
| 12/08/2026 | $58.22 | $57.62 | $58.32 | $57.51 | 2,188,555 |
| 11/08/2026 | $58.61 | $58.71 | $58.93 | $58.24 | 1,861,850 |
| 10/08/2026 | $58.31 | $57.88 | $58.61 | $57.79 | 4,805,910 |
| 07/08/2026 | $57.66 | $56.86 | $58.23 | $56.84 | 2,581,594 |
| 06/08/2026 | $56.89 | $56.18 | $57.00 | $55.84 | 4,245,094 |
| 05/08/2026 | $55.78 | $55.44 | $56.37 | $55.35 | 1,982,742 |
| 04/08/2026 | $56.13 | $54.50 | $56.50 | $54.29 | 3,405,717 |
| 03/08/2026 | $55.16 | $55.43 | $55.61 | $55.13 | 2,569,348 |
| 31/07/2026 | $55.35 | $54.40 | $55.53 | $54.33 | 4,317,699 |
Graphs are not available, please refer to the detailed table