Quotes and Market Data
Find a quote
Cognizant Technology Solutions Corp
80.25 Up 0.00 (0.00 %)
Delayed : 2025/07/02 18:48:32
- Previous close $80.25
- Opening $80.30
- Price Ask $79.77
- Price Bid $79.77
- Size Bid 1
- Size Ask 1
- Today High $80.53
- Today Low $79.31
- 52 Weeks High $90.82
- 52 Weeks Low $65.52
- Volume 3,594,600
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $80.25 | Up $0.00 | $80.28 | $80.23 | 522,204 |
| 03:59 PM | $80.25 | Down $0.00 | $80.28 | $80.22 | 156,927 |
| 03:58 PM | $80.26 | Up $0.00 | $80.27 | $80.23 | 83,923 |
| 03:57 PM | $80.26 | Up $0.07 | $80.26 | $80.18 | 47,036 |
| 03:56 PM | $80.18 | Down $ -0.01 | $80.23 | $80.18 | 32,169 |
| 03:55 PM | $80.20 | Up $0.02 | $80.22 | $80.10 | 31,555 |
| 03:54 PM | $80.18 | Down $ -0.05 | $80.33 | $80.15 | 47,115 |
| 03:53 PM | $80.22 | Down $0.00 | $80.23 | $80.20 | 12,417 |
| 03:52 PM | $80.23 | Up $0.02 | $80.23 | $80.19 | 10,637 |
| 03:51 PM | $80.21 | Down $ -0.03 | $80.26 | $80.20 | 7,100 |
| 03:50 PM | $80.24 | Up $0.00 | $80.25 | $80.20 | 14,893 |
| 03:49 PM | $80.24 | Down $0.00 | $80.25 | $80.23 | 7,466 |
| 03:48 PM | $80.24 | Down $ -0.03 | $80.26 | $80.24 | 3,175 |
| 03:47 PM | $80.27 | Up $0.00 | $80.27 | $80.25 | 4,590 |
| 03:46 PM | $80.27 | Down $ -0.09 | $80.36 | $80.26 | 28,318 |
| 03:45 PM | $80.36 | Up $0.03 | $80.36 | $80.33 | 5,430 |
| 03:44 PM | $80.33 | Up $0.03 | $80.35 | $80.31 | 12,179 |
| 03:43 PM | $80.30 | Up $0.03 | $80.33 | $80.26 | 16,584 |
| 03:42 PM | $80.27 | Down $ -0.05 | $80.32 | $80.27 | 13,922 |
| 03:41 PM | $80.32 | Up $0.01 | $80.33 | $80.31 | 3,720 |
| 03:40 PM | $80.31 | Up $0.00 | $80.32 | $80.30 | 12,943 |
| 03:39 PM | $80.31 | Down $ -0.02 | $80.33 | $80.31 | 4,157 |
| 03:38 PM | $80.33 | Up $0.01 | $80.34 | $80.31 | 6,422 |
| 03:37 PM | $80.32 | Up $0.00 | $80.33 | $80.29 | 15,898 |
| 03:36 PM | $80.32 | Up $0.08 | $80.33 | $80.24 | 15,890 |
| 03:35 PM | $80.24 | Up $0.00 | $80.24 | $80.24 | 1,681 |
| 03:34 PM | $80.24 | Down $ -0.02 | $80.25 | $80.22 | 4,323 |
| 03:33 PM | $80.25 | Up $0.02 | $80.25 | $80.24 | 2,954 |
| 03:32 PM | $80.24 | Down $0.00 | $80.24 | $80.24 | 600 |
| 03:31 PM | $80.24 | Down $ -0.01 | $80.26 | $80.22 | 3,290 |
| 03:30 PM | $80.25 | Up $0.02 | $80.25 | $80.22 | 8,367 |
| 03:29 PM | $80.23 | Up $0.01 | $80.24 | $80.21 | 3,164 |
| 03:28 PM | $80.22 | Up $0.00 | $80.23 | $80.21 | 6,850 |
| 03:27 PM | $80.22 | Down $ -0.03 | $80.25 | $80.22 | 2,355 |
| 03:26 PM | $80.25 | Down $ -0.06 | $80.29 | $80.24 | 2,591 |
| 03:25 PM | $80.31 | Up $0.04 | $80.31 | $80.28 | 5,053 |
| 03:24 PM | $80.27 | Up $0.01 | $80.27 | $80.25 | 7,502 |
| 03:23 PM | $80.26 | Up $0.00 | $80.27 | $80.25 | 5,084 |
| 03:22 PM | $80.26 | Down $ -0.06 | $80.31 | $80.25 | 2,294 |
| 03:21 PM | $80.32 | Down $ -0.03 | $80.36 | $80.32 | 4,835 |
| 03:20 PM | $80.35 | Down $ -0.07 | $80.44 | $80.35 | 5,517 |
| 03:19 PM | $80.42 | Down $ -0.06 | $80.47 | $80.42 | 2,200 |
| 03:18 PM | $80.48 | Down $ -0.01 | $80.48 | $80.48 | 300 |
| 03:17 PM | $80.49 | Up $0.03 | $80.50 | $80.46 | 3,053 |
| 03:16 PM | $80.46 | Down $ -0.02 | $80.48 | $80.46 | 611 |
| 03:15 PM | $80.48 | Up $0.00 | $80.50 | $80.48 | 1,787 |
| 03:14 PM | $80.48 | Up $0.01 | $80.49 | $80.47 | 1,114 |
| 03:13 PM | $80.47 | Down $ -0.01 | $80.48 | $80.47 | 1,816 |
| 03:12 PM | $80.48 | Up $0.03 | $80.48 | $80.46 | 1,603 |
| 03:11 PM | $80.46 | Up $0.05 | $80.46 | $80.43 | 2,227 |
| 03:10 PM | $80.41 | Up $0.00 | $80.43 | $80.41 | 699 |
| 03:09 PM | $80.41 | Down $ -0.05 | $80.45 | $80.40 | 10,702 |
| 03:08 PM | $80.46 | Up $0.00 | $80.47 | $80.45 | 2,659 |
| 03:07 PM | $80.46 | Down $0.00 | $80.47 | $80.43 | 7,197 |
| 03:06 PM | $80.46 | Down $ -0.04 | $80.50 | $80.45 | 4,940 |
| 03:05 PM | $80.50 | Up $0.01 | $80.53 | $80.48 | 15,089 |
| 03:04 PM | $80.49 | Up $0.03 | $80.49 | $80.45 | 3,506 |
| 03:03 PM | $80.46 | Up $0.07 | $80.46 | $80.40 | 16,114 |
| 03:02 PM | $80.39 | Up $0.05 | $80.40 | $80.34 | 9,708 |
| 03:01 PM | $80.34 | Up $0.02 | $80.36 | $80.33 | 2,720 |
| 03:00 PM | $80.33 | Up $0.01 | $80.33 | $80.32 | 955 |
| 02:59 PM | $80.32 | Down $ -0.01 | $80.33 | $80.32 | 550 |
| 02:58 PM | $80.33 | Down $ -0.01 | $80.34 | $80.32 | 1,311 |
| 02:57 PM | $80.34 | Up $0.03 | $80.34 | $80.30 | 3,374 |
| 02:56 PM | $80.31 | Down $ -0.03 | $80.34 | $80.31 | 1,100 |
| 02:55 PM | $80.34 | Up $0.04 | $80.34 | $80.30 | 1,836 |
| 02:54 PM | $80.30 | Down $ -0.02 | $80.34 | $80.30 | 2,068 |
| 02:53 PM | $80.32 | Down $ -0.02 | $80.35 | $80.30 | 4,396 |
| 02:52 PM | $80.34 | Down $ -0.03 | $80.37 | $80.33 | 2,573 |
| 02:51 PM | $80.37 | Up $0.04 | $80.37 | $80.33 | 3,076 |
| 02:50 PM | $80.33 | Down $ -0.09 | $80.43 | $80.31 | 13,318 |
| 02:49 PM | $80.42 | Up $0.02 | $80.43 | $80.38 | 5,613 |
| 02:48 PM | $80.40 | Up $0.04 | $80.40 | $80.36 | 8,308 |
| 02:47 PM | $80.36 | Up $0.05 | $80.36 | $80.31 | 2,596 |
| 02:46 PM | $80.31 | Up $0.08 | $80.33 | $80.24 | 3,920 |
| 02:45 PM | $80.23 | Up $0.02 | $80.23 | $80.21 | 10,057 |
| 02:44 PM | $80.21 | Up $0.00 | $80.22 | $80.20 | 2,265 |
| 02:43 PM | $80.20 | Down $ -0.01 | $80.21 | $80.20 | 647 |
| 02:42 PM | $80.21 | Up $0.01 | $80.23 | $80.18 | 15,285 |
| 02:41 PM | $80.21 | Down $ -0.01 | $80.21 | $80.20 | 888 |
| 02:40 PM | $80.22 | Up $0.03 | $80.22 | $80.19 | 6,453 |
| 02:39 PM | $80.18 | Up $0.04 | $80.20 | $80.15 | 7,179 |
| 02:38 PM | $80.15 | Up $0.03 | $80.15 | $80.11 | 2,750 |
| 02:37 PM | $80.11 | Up $0.03 | $80.11 | $80.08 | 3,120 |
| 02:36 PM | $80.09 | Up $0.05 | $80.09 | $80.04 | 5,324 |
| 02:35 PM | $80.04 | Up $0.02 | $80.04 | $80.00 | 3,365 |
| 02:34 PM | $80.02 | Up $0.00 | $80.03 | $80.00 | 2,857 |
| 02:33 PM | $80.02 | Down $ -0.02 | $80.03 | $80.01 | 1,157 |
| 02:32 PM | $80.04 | Down $ -0.03 | $80.05 | $80.02 | 1,030 |
| 02:31 PM | $80.06 | Up $0.02 | $80.07 | $80.04 | 3,456 |
| 02:30 PM | $80.04 | Up $0.00 | $80.04 | $80.03 | 1,026 |
| 02:29 PM | $80.04 | Up $0.00 | $80.05 | $80.04 | 1,734 |
| 02:28 PM | $80.04 | Down $ -0.02 | $80.04 | $80.04 | 1,027 |
| 02:27 PM | $80.06 | Up $0.02 | $80.07 | $80.04 | 2,108 |
| 02:26 PM | $80.04 | Down $ -0.02 | $80.06 | $80.04 | 789 |
| 02:25 PM | $80.06 | Up $0.05 | $80.06 | $80.02 | 1,625 |
| 02:24 PM | $80.02 | Up $0.00 | $80.02 | $80.02 | 500 |
| 02:23 PM | $80.02 | Up $0.00 | $80.04 | $80.02 | 3,323 |
| 02:22 PM | $80.01 | Up $0.00 | $80.01 | $80.01 | 240 |
| 02:21 PM | $80.01 | Up $0.01 | $80.02 | $80.01 | 812 |
| 02:20 PM | $80.01 | Up $0.00 | $80.03 | $80.01 | 1,077 |
| 02:19 PM | $80.01 | Down $ -0.03 | $80.01 | $80.01 | 1,100 |
| 02:18 PM | $80.03 | Up $0.00 | $80.04 | $80.02 | 1,840 |
| 02:17 PM | $80.03 | Up $0.03 | $80.03 | $80.00 | 600 |
| 02:16 PM | $80.00 | Up $0.03 | $80.00 | $79.96 | 2,003 |
| 02:15 PM | $79.97 | Down $ -0.03 | $80.00 | $79.97 | 525 |
| 02:14 PM | $80.00 | Up $0.02 | $80.00 | $79.98 | 6,050 |
| 02:13 PM | $79.99 | Up $0.02 | $79.99 | $79.95 | 2,502 |
| 02:12 PM | $79.97 | Up $0.04 | $79.97 | $79.93 | 1,200 |
| 02:11 PM | $79.93 | Up $0.05 | $79.93 | $79.88 | 2,675 |
| 02:10 PM | $79.88 | Up $0.00 | $79.91 | $79.86 | 3,881 |
| 02:09 PM | $79.88 | Up $0.00 | $79.88 | $79.88 | 377 |
| 02:08 PM | $79.88 | Down $ -0.03 | $79.93 | $79.88 | 7,242 |
| 02:07 PM | $79.91 | Down $ -0.02 | $79.91 | $79.88 | 1,600 |
| 02:06 PM | $79.92 | Up $0.03 | $79.92 | $79.90 | 1,750 |
| 02:05 PM | $79.89 | Down $0.00 | $79.90 | $79.89 | 763 |
| 02:04 PM | $79.90 | Down $ -0.02 | $79.91 | $79.89 | 2,264 |
| 02:03 PM | $79.91 | Up $0.02 | $79.91 | $79.88 | 1,998 |
| 02:02 PM | $79.89 | Down $ -0.01 | $79.89 | $79.88 | 300 |
| 02:01 PM | $79.90 | Up $0.00 | $79.90 | $79.89 | 500 |
| 02:00 PM | $79.90 | Down $ -0.01 | $79.91 | $79.89 | 500 |
| 01:59 PM | $79.91 | Down $ -0.03 | $79.94 | $79.90 | 6,055 |
| 01:58 PM | $79.94 | Up $0.04 | $79.94 | $79.92 | 2,471 |
| 01:57 PM | $79.90 | Down $0.00 | $79.92 | $79.89 | 611 |
| 01:56 PM | $79.91 | Up $0.00 | $79.91 | $79.91 | 300 |
| 01:55 PM | $79.90 | Down $ -0.05 | $79.95 | $79.90 | 3,210 |
| 01:54 PM | $79.95 | Up $0.01 | $79.95 | $79.95 | 704 |
| 01:53 PM | $79.95 | Up $0.05 | $79.95 | $79.89 | 2,839 |
| 01:52 PM | $79.89 | Down $ -0.01 | $79.91 | $79.89 | 1,721 |
| 01:51 PM | $79.90 | Down $ -0.01 | $79.90 | $79.90 | 400 |
| 01:50 PM | $79.91 | Down $ -0.02 | $79.94 | $79.91 | 1,566 |
| 01:49 PM | $79.93 | Up $0.00 | $79.93 | $79.91 | 977 |
| 01:48 PM | $79.93 | Up $0.02 | $79.94 | $79.91 | 1,015 |
| 01:47 PM | $79.92 | Down $ -0.06 | $79.98 | $79.91 | 3,848 |
| 01:46 PM | $79.98 | Up $0.00 | $79.98 | $79.95 | 3,209 |
| 01:45 PM | $79.98 | Up $0.05 | $79.98 | $79.93 | 4,337 |
| 01:44 PM | $79.94 | Up $0.00 | $79.94 | $79.94 | 701 |
| 01:43 PM | $79.94 | Down $ -0.01 | $79.95 | $79.92 | 1,350 |
| 01:42 PM | $79.95 | Up $0.00 | $79.97 | $79.92 | 1,625 |
| 01:41 PM | $79.95 | Down $ -0.03 | $79.97 | $79.93 | 3,517 |
| 01:40 PM | $79.97 | Up $0.02 | $79.98 | $79.94 | 6,366 |
| 01:39 PM | $79.95 | Up $0.02 | $79.95 | $79.93 | 1,400 |
| 01:38 PM | $79.93 | Up $0.00 | $79.94 | $79.92 | 1,599 |
| 01:37 PM | $79.93 | Up $0.00 | $79.94 | $79.93 | 1,382 |
| 01:36 PM | $79.93 | Up $0.00 | $79.94 | $79.93 | 2,136 |
| 01:35 PM | $79.93 | Down $ -0.02 | $79.93 | $79.93 | 300 |
| 01:34 PM | $79.95 | Up $0.03 | $79.95 | $79.94 | 1,700 |
| 01:33 PM | $79.92 | Down $ -0.01 | $79.94 | $79.92 | 4,627 |
| 01:32 PM | $79.93 | Up $0.00 | $79.95 | $79.93 | 1,847 |
| 01:31 PM | $79.93 | Down $ -0.02 | $79.96 | $79.93 | 1,762 |
| 01:30 PM | $79.96 | Up $0.01 | $79.96 | $79.95 | 776 |
| 01:29 PM | $79.95 | Up $0.01 | $79.96 | $79.95 | 700 |
| 01:28 PM | $79.94 | Up $0.01 | $79.95 | $79.91 | 2,627 |
| 01:27 PM | $79.93 | Up $0.04 | $79.93 | $79.90 | 2,832 |
| 01:26 PM | $79.89 | Up $0.02 | $79.89 | $79.86 | 2,158 |
| 01:25 PM | $79.87 | Down $ -0.02 | $79.89 | $79.86 | 1,875 |
| 01:24 PM | $79.89 | Up $0.00 | $79.89 | $79.85 | 2,180 |
| 01:23 PM | $79.89 | Up $0.02 | $79.91 | $79.86 | 8,691 |
| 01:22 PM | $79.87 | Up $0.00 | $79.88 | $79.87 | 1,198 |
| 01:21 PM | $79.86 | Up $0.03 | $79.87 | $79.82 | 8,095 |
| 01:20 PM | $79.83 | Down $ -0.01 | $79.84 | $79.83 | 1,809 |
| 01:19 PM | $79.84 | Down $ -0.01 | $79.86 | $79.83 | 10,190 |
| 01:18 PM | $79.85 | Up $0.01 | $79.87 | $79.84 | 1,000 |
| 01:17 PM | $79.84 | Down $ -0.01 | $79.87 | $79.84 | 1,417 |
| 01:16 PM | $79.85 | Down $ -0.01 | $79.87 | $79.85 | 1,031 |
| 01:15 PM | $79.86 | Up $0.02 | $79.87 | $79.84 | 2,709 |
| 01:14 PM | $79.84 | Up $0.05 | $79.84 | $79.78 | 17,090 |
| 01:13 PM | $79.79 | Down $ -0.01 | $79.81 | $79.79 | 11,359 |
| 01:12 PM | $79.80 | Down $ -0.02 | $79.82 | $79.79 | 7,850 |
| 01:11 PM | $79.82 | Up $0.03 | $79.85 | $79.79 | 22,644 |
| 01:10 PM | $79.79 | Up $0.02 | $79.79 | $79.76 | 2,130 |
| 01:09 PM | $79.78 | Up $0.00 | $79.79 | $79.77 | 900 |
| 01:08 PM | $79.78 | Down $0.00 | $79.78 | $79.78 | 591 |
| 01:07 PM | $79.78 | Up $0.07 | $79.79 | $79.72 | 10,455 |
| 01:06 PM | $79.71 | Down $ -0.01 | $79.72 | $79.71 | 1,084 |
| 01:05 PM | $79.72 | Up $0.00 | $79.73 | $79.72 | 600 |
| 01:04 PM | $79.72 | Down $ -0.03 | $79.74 | $79.71 | 1,100 |
| 01:03 PM | $79.75 | Down $ -0.04 | $79.77 | $79.72 | 2,900 |
| 01:02 PM | $79.79 | Up $0.03 | $79.79 | $79.77 | 1,836 |
| 01:01 PM | $79.76 | Up $0.03 | $79.76 | $79.74 | 800 |
| 01:00 PM | $79.73 | Up $0.00 | $79.75 | $79.73 | 500 |
| 12:59 PM | $79.73 | Up $0.01 | $79.73 | $79.70 | 3,113 |
| 12:58 PM | $79.72 | Down $0.00 | $79.72 | $79.70 | 800 |
| 12:57 PM | $79.72 | Up $0.00 | $79.73 | $79.71 | 1,000 |
| 12:56 PM | $79.72 | Down $ -0.03 | $79.72 | $79.72 | 300 |
| 12:55 PM | $79.75 | Up $0.00 | $79.78 | $79.75 | 3,900 |
| 12:54 PM | $79.75 | Up $0.01 | $79.75 | $79.74 | 400 |
| 12:53 PM | $79.74 | Down $ -0.01 | $79.76 | $79.74 | 3,846 |
| 12:52 PM | $79.75 | Up $0.02 | $79.75 | $79.73 | 1,735 |
| 12:51 PM | $79.74 | Down $ -0.03 | $79.76 | $79.74 | 1,630 |
| 12:50 PM | $79.77 | Up $0.03 | $79.79 | $79.76 | 2,373 |
| 12:49 PM | $79.74 | Down $ -0.02 | $79.78 | $79.74 | 724 |
| 12:48 PM | $79.77 | Down $0.00 | $79.77 | $79.77 | 700 |
| 12:47 PM | $79.77 | Down $ -0.02 | $79.78 | $79.77 | 400 |
| 12:46 PM | $79.79 | Down $ -0.02 | $79.81 | $79.76 | 2,281 |
| 12:45 PM | $79.81 | Down $ -0.01 | $79.84 | $79.81 | 2,220 |
| 12:44 PM | $79.82 | Up $0.03 | $79.83 | $79.81 | 605 |
| 12:43 PM | $79.79 | Down $ -0.01 | $79.81 | $79.77 | 6,355 |
| 12:42 PM | $79.80 | Up $0.02 | $79.81 | $79.79 | 1,518 |
| 12:41 PM | $79.78 | Up $0.01 | $79.78 | $79.75 | 1,154 |
| 12:40 PM | $79.77 | Up $0.02 | $79.77 | $79.75 | 1,530 |
| 12:39 PM | $79.75 | Up $0.02 | $79.76 | $79.74 | 3,348 |
| 12:38 PM | $79.73 | Up $0.07 | $79.74 | $79.67 | 5,099 |
| 12:37 PM | $79.66 | Down $ -0.02 | $79.68 | $79.66 | 1,317 |
| 12:36 PM | $79.68 | Up $0.03 | $79.68 | $79.64 | 2,917 |
| 12:35 PM | $79.65 | Up $0.05 | $79.65 | $79.61 | 700 |
| 12:34 PM | $79.61 | Down $0.00 | $79.62 | $79.60 | 995 |
| 12:33 PM | $79.61 | Up $0.05 | $79.61 | $79.56 | 5,973 |
| 12:32 PM | $79.57 | Down $0.00 | $79.57 | $79.57 | 200 |
| 12:31 PM | $79.57 | Down $ -0.04 | $79.61 | $79.56 | 1,482 |
| 12:30 PM | $79.61 | Up $0.01 | $79.61 | $79.61 | 600 |
| 12:29 PM | $79.60 | Down $ -0.04 | $79.69 | $79.59 | 1,900 |
| 12:28 PM | $79.64 | Up $0.06 | $79.65 | $79.58 | 3,573 |
| 12:27 PM | $79.58 | Down $ -0.04 | $79.60 | $79.58 | 360 |
| 12:26 PM | $79.62 | Down $ -0.02 | $79.63 | $79.61 | 2,285 |
| 12:25 PM | $79.64 | Up $0.01 | $79.65 | $79.61 | 1,700 |
| 12:23 PM | $79.63 | Down $ -0.01 | $79.66 | $79.62 | 3,400 |
| 12:23 PM | $79.63 | Up $0.00 | $79.66 | $79.62 | 0 |
| 12:22 PM | $79.64 | Up $0.00 | $79.64 | $79.63 | 600 |
| 12:21 PM | $79.64 | Up $0.04 | $79.64 | $79.60 | 1,703 |
| 12:20 PM | $79.60 | Down $ -0.02 | $79.62 | $79.60 | 850 |
| 12:19 PM | $79.62 | Down $ -0.02 | $79.63 | $79.57 | 3,100 |
| 12:18 PM | $79.64 | Down $ -0.05 | $79.70 | $79.64 | 9,603 |
| 12:17 PM | $79.68 | Down $ -0.01 | $79.70 | $79.68 | 1,900 |
| 12:16 PM | $79.69 | Down $ -0.02 | $79.73 | $79.69 | 4,833 |
| 12:15 PM | $79.71 | Down $ -0.03 | $79.72 | $79.70 | 3,900 |
| 12:14 PM | $79.74 | Up $0.01 | $79.74 | $79.73 | 400 |
| 12:13 PM | $79.73 | Up $0.01 | $79.74 | $79.71 | 9,654 |
| 12:12 PM | $79.72 | Down $ -0.02 | $79.75 | $79.72 | 300 |
| 12:11 PM | $79.74 | Up $0.03 | $79.74 | $79.71 | 1,300 |
| 12:10 PM | $79.71 | Down $ -0.01 | $79.72 | $79.70 | 3,804 |
| 12:09 PM | $79.72 | Down $ -0.01 | $79.74 | $79.72 | 2,500 |
| 12:08 PM | $79.73 | Up $0.02 | $79.73 | $79.72 | 3,560 |
| 12:07 PM | $79.71 | Down $ -0.03 | $79.75 | $79.70 | 5,044 |
| 12:06 PM | $79.74 | Down $ -0.01 | $79.77 | $79.74 | 3,318 |
| 12:05 PM | $79.75 | Down $ -0.03 | $79.79 | $79.74 | 5,339 |
| 12:04 PM | $79.78 | Down $ -0.08 | $79.88 | $79.78 | 14,973 |
| 12:03 PM | $79.86 | Down $ -0.01 | $79.86 | $79.86 | 800 |
| 12:02 PM | $79.87 | Down $ -0.02 | $79.90 | $79.87 | 2,002 |
| 12:01 PM | $79.89 | Up $0.03 | $79.89 | $79.84 | 2,533 |
| 12:00 PM | $79.86 | Down $ -0.02 | $79.88 | $79.84 | 2,621 |
| 11:59 AM | $79.88 | Up $0.03 | $79.88 | $79.84 | 1,003 |
| 11:58 AM | $79.85 | Up $0.00 | $79.85 | $79.85 | 900 |
| 11:57 AM | $79.85 | Up $0.00 | $79.88 | $79.83 | 4,150 |
| 11:56 AM | $79.85 | Down $ -0.07 | $79.94 | $79.84 | 2,473 |
| 11:55 AM | $79.92 | Up $0.03 | $79.92 | $79.87 | 2,000 |
| 11:54 AM | $79.89 | Up $0.00 | $79.89 | $79.87 | 1,144 |
| 11:53 AM | $79.89 | Down $ -0.03 | $79.91 | $79.89 | 1,201 |
| 11:52 AM | $79.92 | Down $ -0.09 | $79.99 | $79.92 | 1,347 |
| 11:51 AM | $80.01 | Up $0.05 | $80.01 | $79.97 | 2,587 |
| 11:50 AM | $79.96 | Up $0.11 | $79.96 | $79.85 | 8,041 |
| 11:49 AM | $79.85 | Down $ -0.02 | $79.88 | $79.84 | 1,689 |
| 11:48 AM | $79.87 | Down $ -0.01 | $79.87 | $79.84 | 1,732 |
| 11:47 AM | $79.88 | Up $0.02 | $79.89 | $79.85 | 2,752 |
| 11:46 AM | $79.86 | Down $ -0.02 | $79.87 | $79.81 | 5,003 |
| 11:45 AM | $79.88 | Up $0.02 | $79.89 | $79.85 | 261,483 |
| 11:44 AM | $79.86 | Up $0.05 | $79.86 | $79.81 | 5,984 |
| 11:43 AM | $79.81 | Up $0.02 | $79.82 | $79.74 | 4,857 |
| 11:42 AM | $79.79 | Up $0.03 | $79.79 | $79.78 | 400 |
| 11:41 AM | $79.76 | Up $0.05 | $79.77 | $79.72 | 2,100 |
| 11:40 AM | $79.71 | Down $ -0.05 | $79.74 | $79.69 | 3,438 |
| 11:39 AM | $79.76 | Down $0.00 | $79.76 | $79.76 | 2,404 |
| 11:38 AM | $79.76 | Up $0.02 | $79.78 | $79.73 | 10,107 |
| 11:37 AM | $79.75 | Up $0.03 | $79.75 | $79.71 | 1,863 |
| 11:36 AM | $79.72 | Up $0.02 | $79.72 | $79.70 | 5,358 |
| 11:35 AM | $79.70 | Up $0.05 | $79.70 | $79.65 | 3,790 |
| 11:34 AM | $79.65 | Up $0.00 | $79.67 | $79.65 | 800 |
| 11:33 AM | $79.65 | Up $0.03 | $79.66 | $79.63 | 2,423 |
| 11:32 AM | $79.62 | Down $ -0.02 | $79.65 | $79.60 | 1,802 |
| 11:31 AM | $79.64 | Down $ -0.02 | $79.67 | $79.64 | 1,663 |
| 11:30 AM | $79.66 | Down $ -0.01 | $79.69 | $79.66 | 7,297 |
| 11:29 AM | $79.67 | Down $ -0.01 | $79.69 | $79.65 | 4,271 |
| 11:28 AM | $79.68 | Down $ -0.01 | $79.70 | $79.67 | 4,600 |
| 11:27 AM | $79.69 | Up $0.00 | $79.71 | $79.68 | 893 |
| 11:26 AM | $79.69 | Up $0.03 | $79.70 | $79.67 | 4,396 |
| 11:25 AM | $79.66 | Up $0.05 | $79.66 | $79.63 | 9,115 |
| 11:24 AM | $79.62 | Down $ -0.01 | $79.62 | $79.59 | 3,902 |
| 11:23 AM | $79.62 | Up $0.02 | $79.62 | $79.61 | 796 |
| 11:22 AM | $79.60 | Up $0.01 | $79.60 | $79.60 | 300 |
| 11:21 AM | $79.59 | Up $0.04 | $79.60 | $79.54 | 2,886 |
| 11:20 AM | $79.55 | Up $0.07 | $79.55 | $79.49 | 2,300 |
| 11:19 AM | $79.48 | Down $ -0.01 | $79.50 | $79.48 | 1,600 |
| 11:18 AM | $79.49 | Down $ -0.04 | $79.51 | $79.49 | 904 |
| 11:17 AM | $79.53 | Down $ -0.01 | $79.56 | $79.51 | 837 |
| 11:16 AM | $79.54 | Up $0.01 | $79.55 | $79.52 | 1,473 |
| 11:15 AM | $79.53 | Up $0.07 | $79.53 | $79.46 | 3,859 |
| 11:14 AM | $79.46 | Up $0.02 | $79.47 | $79.45 | 1,000 |
| 11:13 AM | $79.44 | Down $ -0.02 | $79.46 | $79.43 | 1,100 |
| 11:12 AM | $79.46 | Up $0.00 | $79.47 | $79.44 | 2,600 |
| 11:11 AM | $79.46 | Down $ -0.02 | $79.49 | $79.45 | 700 |
| 11:10 AM | $79.48 | Down $ -0.03 | $79.51 | $79.48 | 1,400 |
| 11:09 AM | $79.51 | Down $ -0.05 | $79.57 | $79.51 | 1,698 |
| 11:08 AM | $79.56 | Down $0.00 | $79.56 | $79.51 | 15,364 |
| 11:07 AM | $79.56 | Up $0.02 | $79.56 | $79.51 | 8,497 |
| 11:06 AM | $79.55 | Up $0.03 | $79.55 | $79.50 | 8,146 |
| 11:05 AM | $79.52 | Up $0.00 | $79.53 | $79.50 | 900 |
| 11:04 AM | $79.52 | Up $0.01 | $79.52 | $79.51 | 600 |
| 11:03 AM | $79.51 | Down $ -0.04 | $79.55 | $79.48 | 3,677 |
| 11:02 AM | $79.54 | Up $0.03 | $79.54 | $79.50 | 1,794 |
| 11:01 AM | $79.51 | Down $ -0.05 | $79.55 | $79.50 | 4,036 |
| 11:00 AM | $79.56 | Up $0.06 | $79.56 | $79.51 | 3,593 |
| 10:59 AM | $79.51 | Down $ -0.04 | $79.54 | $79.51 | 4,224 |
| 10:58 AM | $79.55 | Up $0.03 | $79.55 | $79.53 | 624 |
| 10:57 AM | $79.52 | Up $0.03 | $79.52 | $79.49 | 2,144 |
| 10:56 AM | $79.49 | Down $ -0.04 | $79.53 | $79.49 | 2,691 |
| 10:55 AM | $79.53 | Up $0.00 | $79.55 | $79.52 | 2,464 |
| 10:54 AM | $79.53 | Up $0.00 | $79.57 | $79.53 | 3,135 |
| 10:53 AM | $79.53 | Down $ -0.04 | $79.54 | $79.52 | 1,535 |
| 10:52 AM | $79.57 | Down $ -0.04 | $79.60 | $79.56 | 1,424 |
| 10:51 AM | $79.61 | Up $0.02 | $79.62 | $79.58 | 7,053 |
| 10:50 AM | $79.59 | Down $ -0.03 | $79.63 | $79.58 | 3,219 |
| 10:49 AM | $79.62 | Up $0.04 | $79.63 | $79.59 | 4,100 |
| 10:48 AM | $79.58 | Up $0.02 | $79.63 | $79.55 | 3,660 |
| 10:47 AM | $79.56 | Up $0.03 | $79.58 | $79.52 | 7,605 |
| 10:46 AM | $79.53 | Down $ -0.03 | $79.55 | $79.50 | 3,048 |
| 10:45 AM | $79.56 | Down $ -0.09 | $79.66 | $79.56 | 12,322 |
| 10:44 AM | $79.65 | Down $ -0.05 | $79.70 | $79.63 | 9,061 |
| 10:43 AM | $79.70 | Down $ -0.05 | $79.73 | $79.70 | 1,800 |
| 10:42 AM | $79.75 | Up $0.09 | $79.75 | $79.68 | 3,000 |
| 10:41 AM | $79.66 | Down $ -0.03 | $79.71 | $79.66 | 2,737 |
| 10:40 AM | $79.69 | Down $ -0.03 | $79.72 | $79.69 | 934 |
| 10:39 AM | $79.72 | Down $ -0.01 | $79.73 | $79.69 | 3,877 |
| 10:38 AM | $79.73 | Up $0.00 | $79.73 | $79.73 | 100 |
| 10:37 AM | $79.73 | Up $0.00 | $79.73 | $79.73 | 200 |
| 10:36 AM | $79.72 | Down $ -0.03 | $79.76 | $79.70 | 5,902 |
| 10:35 AM | $79.75 | Up $0.04 | $79.75 | $79.70 | 1,005 |
| 10:34 AM | $79.71 | Up $0.06 | $79.72 | $79.67 | 3,143 |
| 10:33 AM | $79.65 | Down $ -0.02 | $79.67 | $79.61 | 3,701 |
| 10:32 AM | $79.67 | Up $0.03 | $79.70 | $79.66 | 1,300 |
| 10:31 AM | $79.64 | Up $0.07 | $79.64 | $79.58 | 1,368 |
| 10:30 AM | $79.57 | Up $0.01 | $79.58 | $79.55 | 2,920 |
| 10:29 AM | $79.56 | Up $0.05 | $79.57 | $79.52 | 1,200 |
| 10:28 AM | $79.52 | Up $0.03 | $79.52 | $79.50 | 2,400 |
| 10:27 AM | $79.49 | Down $ -0.10 | $79.57 | $79.49 | 3,304 |
| 10:26 AM | $79.59 | Up $0.10 | $79.67 | $79.43 | 25,521 |
| 10:25 AM | $79.49 | Up $0.13 | $79.51 | $79.35 | 8,605 |
| 10:24 AM | $79.36 | Down $ -0.08 | $79.42 | $79.33 | 5,545 |
| 10:22 AM | $79.44 | Up $0.03 | $79.45 | $79.42 | 800 |
| 10:22 AM | $79.44 | Up $0.00 | $79.45 | $79.42 | 0 |
| 10:21 AM | $79.40 | Down $ -0.10 | $79.51 | $79.35 | 8,422 |
| 10:20 AM | $79.50 | Up $0.10 | $79.51 | $79.37 | 5,575 |
| 10:19 AM | $79.40 | Up $0.00 | $79.42 | $79.37 | 2,900 |
| 10:18 AM | $79.40 | Up $0.03 | $79.40 | $79.36 | 3,288 |
| 10:17 AM | $79.37 | Down $ -0.05 | $79.39 | $79.36 | 1,450 |
| 10:16 AM | $79.42 | Up $0.05 | $79.42 | $79.38 | 1,947 |
| 10:15 AM | $79.38 | Up $0.02 | $79.40 | $79.33 | 2,952 |
| 10:14 AM | $79.36 | Down $ -0.02 | $79.40 | $79.35 | 2,869 |
| 10:13 AM | $79.38 | Up $0.05 | $79.41 | $79.31 | 6,111 |
| 10:12 AM | $79.34 | Down $ -0.07 | $79.43 | $79.31 | 3,000 |
| 10:11 AM | $79.41 | Down $ -0.13 | $79.54 | $79.41 | 6,925 |
| 10:10 AM | $79.53 | Up $0.04 | $79.53 | $79.42 | 3,388 |
| 10:09 AM | $79.49 | Down $ -0.02 | $79.50 | $79.43 | 4,167 |
| 10:08 AM | $79.51 | Down $ -0.05 | $79.51 | $79.50 | 713 |
| 10:07 AM | $79.55 | Down $ -0.14 | $79.71 | $79.55 | 22,405 |
| 10:06 AM | $79.69 | Up $0.00 | $79.72 | $79.65 | 11,378 |
| 10:05 AM | $79.69 | Up $0.05 | $79.71 | $79.61 | 10,784 |
| 10:04 AM | $79.65 | Down $ -0.06 | $79.69 | $79.63 | 5,300 |
| 10:03 AM | $79.70 | Down $ -0.03 | $79.78 | $79.67 | 11,762 |
| 10:02 AM | $79.73 | Down $ -0.05 | $79.78 | $79.71 | 5,637 |
| 10:01 AM | $79.78 | Up $0.01 | $79.87 | $79.77 | 11,313 |
| 10:00 AM | $79.77 | Up $0.03 | $79.84 | $79.73 | 11,077 |
| 09:59 AM | $79.74 | Down $ -0.04 | $79.84 | $79.74 | 12,510 |
| 09:58 AM | $79.78 | Down $ -0.10 | $79.90 | $79.78 | 9,370 |
| 09:57 AM | $79.88 | Up $0.05 | $79.88 | $79.83 | 1,000 |
| 09:56 AM | $79.83 | Down $ -0.13 | $79.97 | $79.82 | 9,829 |
| 09:55 AM | $79.96 | Up $0.05 | $79.96 | $79.91 | 3,241 |
| 09:54 AM | $79.91 | Down $ -0.09 | $79.99 | $79.91 | 1,900 |
| 09:53 AM | $80.00 | Up $0.00 | $80.00 | $80.00 | 600 |
| 09:52 AM | $80.00 | Up $0.03 | $80.00 | $79.93 | 500 |
| 09:51 AM | $79.97 | Down $ -0.05 | $79.99 | $79.92 | 3,181 |
| 09:50 AM | $80.02 | Up $0.13 | $80.02 | $79.89 | 2,173 |
| 09:49 AM | $79.89 | Down $ -0.06 | $79.96 | $79.88 | 8,115 |
| 09:48 AM | $79.95 | Up $0.05 | $79.95 | $79.92 | 833 |
| 09:47 AM | $79.91 | Up $0.00 | $79.93 | $79.90 | 2,840 |
| 09:46 AM | $79.90 | Down $ -0.15 | $80.09 | $79.90 | 3,335 |
| 09:45 AM | $80.05 | Up $0.13 | $80.12 | $79.98 | 10,439 |
| 09:44 AM | $79.92 | Down $ -0.02 | $79.99 | $79.92 | 6,917 |
| 09:43 AM | $79.94 | Up $0.04 | $79.97 | $79.90 | 6,103 |
| 09:42 AM | $79.90 | Up $0.00 | $79.91 | $79.86 | 1,815 |
| 09:41 AM | $79.90 | Down $ -0.16 | $80.02 | $79.87 | 15,027 |
| 09:40 AM | $80.06 | Down $ -0.14 | $80.23 | $80.00 | 17,230 |
| 09:39 AM | $80.20 | Up $0.16 | $80.20 | $80.08 | 2,928 |
| 09:38 AM | $80.04 | Up $0.04 | $80.08 | $79.95 | 1,846 |
| 09:37 AM | $80.00 | Up $0.02 | $80.11 | $80.00 | 1,663 |
| 09:36 AM | $79.98 | Up $0.04 | $79.98 | $79.88 | 7,836 |
| 09:35 AM | $79.94 | Down $ -0.11 | $80.02 | $79.84 | 3,762 |
| 09:34 AM | $80.05 | Down $ -0.03 | $80.21 | $80.00 | 4,098 |
| 09:33 AM | $80.08 | Down $ -0.06 | $80.28 | $80.04 | 20,725 |
| 09:32 AM | $80.14 | Down $ -0.06 | $80.20 | $80.14 | 3,463 |
| 09:31 AM | $80.20 | Down $ -0.07 | $80.35 | $80.18 | 15,097 |
| 09:30 AM | $80.26 | Down $ -0.18 | $80.30 | $80.18 | 32,340 |
| Previous close | $80.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-07-2025 | $80.25 | $79.84 | $80.53 | $79.56 | 1,797,705 |
| 01-07-2025 | $80.44 | $80.21 | $80.79 | $79.85 | 2,169,178 |
| 30-06-2025 | $78.03 | $77.81 | $78.21 | $77.56 | 1,615,104 |
| 27-06-2025 | $77.71 | $77.88 | $77.94 | $76.89 | 896,043 |
| 26-06-2025 | $77.59 | $77.68 | $77.78 | $77.34 | 1,677,025 |
| 25-06-2025 | $76.98 | $77.58 | $77.72 | $76.80 | 1,010,541 |
| 24-06-2025 | $77.60 | $77.59 | $77.72 | $77.19 | 1,999,644 |
| 23-06-2025 | $76.72 | $75.97 | $76.78 | $75.41 | 2,238,733 |
| 20-06-2025 | $75.47 | $76.95 | $76.98 | $75.25 | 6,935,540 |
| 18-06-2025 | $79.14 | $79.50 | $79.74 | $78.97 | 1,623,780 |
| 17-06-2025 | $79.71 | $80.24 | $80.35 | $79.55 | 1,533,706 |
| 16-06-2025 | $80.15 | $79.91 | $80.25 | $79.77 | 2,764,642 |
| 13-06-2025 | $78.95 | $79.72 | $79.86 | $78.76 | 1,068,017 |
| 12-06-2025 | $80.46 | $80.55 | $80.75 | $80.29 | 957,521 |
| 11-06-2025 | $80.65 | $80.91 | $81.08 | $80.37 | 1,003,734 |
| 10-06-2025 | $81.05 | $81.38 | $81.45 | $80.86 | 906,045 |
| 09-06-2025 | $80.47 | $80.52 | $81.03 | $80.42 | 1,634,455 |
| 06-06-2025 | $80.28 | $80.12 | $80.38 | $79.90 | 1,126,918 |
| 05-06-2025 | $79.30 | $79.70 | $79.82 | $79.10 | 1,027,668 |
| 04-06-2025 | $79.74 | $80.33 | $80.34 | $79.74 | 1,123,523 |
| 03-06-2025 | $80.32 | $80.46 | $80.65 | $80.15 | 1,291,738 |
| 02-06-2025 | $80.27 | $80.21 | $80.28 | $79.85 | 1,285,851 |
| 30-05-2025 | $80.99 | $80.41 | $81.23 | $79.90 | 4,473,153 |
| 29-05-2025 | $80.65 | $80.00 | $80.92 | $79.91 | 1,460,102 |
| 28-05-2025 | $80.46 | $80.27 | $80.61 | $80.20 | 1,566,546 |
| 27-05-2025 | $80.64 | $80.26 | $80.82 | $80.26 | 1,211,390 |
| 23-05-2025 | $79.12 | $79.02 | $79.48 | $78.92 | 934,271 |
| 22-05-2025 | $79.90 | $79.98 | $80.67 | $79.80 | 1,454,792 |
| 21-05-2025 | $79.99 | $81.02 | $81.21 | $79.90 | 2,367,961 |
| 20-05-2025 | $80.99 | $81.03 | $81.12 | $80.68 | 1,648,780 |
Graphs are not available, please refer to the detailed table