Quotes and Market Data
Find a quote
Cognizant Technology Solutions Corp
72.81 Down -0.02 (-0.03 %)
Delayed : 2025/11/07 06:35:21
- Previous close $72.83
- Opening $74.77
- Price Ask $71.01
- Price Bid $71.01
- Size Bid 400
- Size Ask 300
- Today High $75.00
- Today Low $71.80
- 52 Weeks High $90.82
- 52 Weeks Low $65.15
- Volume 54
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $72.83 | Up $0.02 | $72.84 | $72.79 | 8,864 |
| 03:59 PM | $72.81 | Up $0.01 | $72.84 | $72.76 | 90,258 |
| 03:58 PM | $72.80 | Down $ -0.04 | $72.84 | $72.78 | 44,095 |
| 03:57 PM | $72.84 | Down $0.00 | $72.87 | $72.83 | 33,945 |
| 03:56 PM | $72.85 | Up $0.03 | $72.85 | $72.81 | 28,306 |
| 03:55 PM | $72.82 | Down $ -0.04 | $72.91 | $72.82 | 32,104 |
| 03:54 PM | $72.86 | Down $ -0.05 | $72.91 | $72.84 | 27,877 |
| 03:53 PM | $72.91 | Down $ -0.02 | $72.92 | $72.87 | 19,468 |
| 03:52 PM | $72.93 | Up $0.02 | $72.93 | $72.87 | 15,824 |
| 03:51 PM | $72.90 | Down $ -0.04 | $72.98 | $72.89 | 17,840 |
| 03:50 PM | $72.94 | Up $0.02 | $72.95 | $72.89 | 15,674 |
| 03:49 PM | $72.92 | Up $0.06 | $72.94 | $72.85 | 9,873 |
| 03:48 PM | $72.86 | Down $ -0.03 | $72.91 | $72.86 | 8,836 |
| 03:47 PM | $72.90 | Up $0.02 | $72.92 | $72.87 | 28,103 |
| 03:46 PM | $72.87 | Down $ -0.02 | $72.89 | $72.84 | 8,428 |
| 03:45 PM | $72.89 | Down $ -0.01 | $72.90 | $72.87 | 10,285 |
| 03:44 PM | $72.90 | Down $ -0.05 | $72.96 | $72.90 | 14,520 |
| 03:43 PM | $72.95 | Down $ -0.07 | $73.02 | $72.94 | 9,624 |
| 03:42 PM | $73.02 | Down $ -0.01 | $73.07 | $73.01 | 7,242 |
| 03:41 PM | $73.03 | Up $0.04 | $73.03 | $72.99 | 5,171 |
| 03:40 PM | $72.99 | Up $0.02 | $73.00 | $72.96 | 6,949 |
| 03:39 PM | $72.97 | Down $ -0.02 | $73.00 | $72.96 | 2,749 |
| 03:38 PM | $72.99 | Down $ -0.05 | $73.03 | $72.99 | 10,114 |
| 03:37 PM | $73.04 | Up $0.05 | $73.04 | $72.98 | 4,409 |
| 03:36 PM | $73.00 | Down $ -0.03 | $73.05 | $72.99 | 6,337 |
| 03:35 PM | $73.03 | Up $0.10 | $73.07 | $72.94 | 15,588 |
| 03:34 PM | $72.93 | Up $0.06 | $72.94 | $72.87 | 6,433 |
| 03:33 PM | $72.87 | Up $0.03 | $72.88 | $72.85 | 3,132 |
| 03:32 PM | $72.85 | Down $ -0.02 | $72.87 | $72.84 | 6,019 |
| 03:31 PM | $72.87 | Down $ -0.08 | $72.95 | $72.85 | 7,734 |
| 03:30 PM | $72.94 | Up $0.07 | $72.95 | $72.87 | 4,936 |
| 03:29 PM | $72.88 | Down $ -0.02 | $72.90 | $72.87 | 4,613 |
| 03:28 PM | $72.90 | Down $ -0.02 | $72.92 | $72.88 | 3,350 |
| 03:27 PM | $72.92 | Down $0.00 | $72.95 | $72.91 | 4,199 |
| 03:26 PM | $72.92 | Up $0.06 | $72.93 | $72.87 | 6,561 |
| 03:25 PM | $72.86 | Down $ -0.03 | $72.89 | $72.86 | 4,443 |
| 03:24 PM | $72.89 | Up $0.01 | $72.91 | $72.88 | 5,256 |
| 03:23 PM | $72.88 | Up $0.03 | $72.88 | $72.85 | 2,699 |
| 03:22 PM | $72.85 | Up $0.01 | $72.85 | $72.81 | 4,919 |
| 03:21 PM | $72.84 | Up $0.01 | $72.85 | $72.82 | 2,643 |
| 03:20 PM | $72.83 | Down $ -0.03 | $72.87 | $72.83 | 4,237 |
| 03:19 PM | $72.87 | Up $0.00 | $72.89 | $72.85 | 4,296 |
| 03:18 PM | $72.86 | Up $0.02 | $72.87 | $72.84 | 3,369 |
| 03:17 PM | $72.84 | Down $ -0.04 | $72.87 | $72.84 | 5,253 |
| 03:16 PM | $72.88 | Up $0.00 | $72.89 | $72.86 | 3,592 |
| 03:15 PM | $72.88 | Up $0.00 | $72.91 | $72.88 | 3,262 |
| 03:14 PM | $72.88 | Down $ -0.03 | $72.91 | $72.87 | 3,842 |
| 03:13 PM | $72.91 | Up $0.03 | $72.93 | $72.88 | 4,728 |
| 03:12 PM | $72.88 | Down $0.00 | $72.90 | $72.88 | 3,392 |
| 03:11 PM | $72.88 | Up $0.01 | $72.90 | $72.87 | 5,535 |
| 03:10 PM | $72.88 | Down $ -0.02 | $72.90 | $72.88 | 3,531 |
| 03:09 PM | $72.90 | Down $ -0.02 | $72.92 | $72.89 | 2,037 |
| 03:08 PM | $72.92 | Up $0.03 | $72.92 | $72.89 | 2,590 |
| 03:07 PM | $72.89 | Up $0.02 | $72.89 | $72.83 | 4,785 |
| 03:06 PM | $72.87 | Up $0.02 | $72.89 | $72.86 | 2,642 |
| 03:05 PM | $72.85 | Up $0.01 | $72.85 | $72.83 | 2,282 |
| 03:04 PM | $72.84 | Down $ -0.03 | $72.87 | $72.84 | 3,824 |
| 03:03 PM | $72.87 | Down $ -0.04 | $72.91 | $72.86 | 3,304 |
| 03:02 PM | $72.91 | Up $0.03 | $72.91 | $72.90 | 2,315 |
| 03:01 PM | $72.88 | Up $0.00 | $72.90 | $72.86 | 4,090 |
| 03:00 PM | $72.88 | Up $0.08 | $72.88 | $72.82 | 1,755 |
| 02:59 PM | $72.80 | Down $ -0.01 | $72.84 | $72.80 | 9,178 |
| 02:58 PM | $72.81 | Down $ -0.01 | $72.84 | $72.80 | 1,460 |
| 02:57 PM | $72.82 | Up $0.04 | $72.82 | $72.79 | 6,354 |
| 02:56 PM | $72.78 | Down $ -0.02 | $72.80 | $72.77 | 3,323 |
| 02:55 PM | $72.80 | Up $0.06 | $72.80 | $72.74 | 4,654 |
| 02:54 PM | $72.74 | Up $0.03 | $72.74 | $72.70 | 2,943 |
| 02:53 PM | $72.71 | Down $ -0.02 | $72.73 | $72.71 | 2,178 |
| 02:52 PM | $72.73 | Up $0.00 | $72.75 | $72.72 | 3,690 |
| 02:51 PM | $72.73 | Down $ -0.02 | $72.73 | $72.71 | 1,764 |
| 02:50 PM | $72.75 | Up $0.05 | $72.75 | $72.70 | 3,350 |
| 02:49 PM | $72.70 | Up $0.01 | $72.70 | $72.65 | 2,620 |
| 02:48 PM | $72.69 | Down $ -0.03 | $72.75 | $72.67 | 2,610 |
| 02:47 PM | $72.72 | Up $0.03 | $72.72 | $72.69 | 1,665 |
| 02:46 PM | $72.69 | Down $ -0.06 | $72.76 | $72.69 | 4,814 |
| 02:45 PM | $72.75 | Up $0.06 | $72.75 | $72.69 | 5,437 |
| 02:44 PM | $72.70 | Up $0.04 | $72.70 | $72.66 | 1,836 |
| 02:43 PM | $72.66 | Up $0.07 | $72.66 | $72.55 | 7,162 |
| 02:42 PM | $72.59 | Down $ -0.05 | $72.64 | $72.58 | 2,654 |
| 02:41 PM | $72.64 | Down $ -0.04 | $72.67 | $72.63 | 2,970 |
| 02:40 PM | $72.68 | Down $ -0.04 | $72.73 | $72.67 | 6,217 |
| 02:39 PM | $72.72 | Down $ -0.03 | $72.75 | $72.72 | 3,067 |
| 02:38 PM | $72.75 | Down $0.00 | $72.75 | $72.71 | 6,015 |
| 02:37 PM | $72.75 | Down $ -0.04 | $72.79 | $72.74 | 2,798 |
| 02:36 PM | $72.79 | Up $0.06 | $72.79 | $72.74 | 1,932 |
| 02:35 PM | $72.73 | Up $0.05 | $72.74 | $72.67 | 4,436 |
| 02:34 PM | $72.68 | Up $0.01 | $72.70 | $72.68 | 1,940 |
| 02:33 PM | $72.67 | Up $0.00 | $72.68 | $72.67 | 1,374 |
| 02:32 PM | $72.67 | Up $0.03 | $72.67 | $72.61 | 3,580 |
| 02:31 PM | $72.64 | Up $0.04 | $72.64 | $72.60 | 3,629 |
| 02:30 PM | $72.60 | Down $ -0.08 | $72.69 | $72.60 | 4,172 |
| 02:29 PM | $72.68 | Up $0.04 | $72.68 | $72.64 | 2,380 |
| 02:28 PM | $72.65 | Down $ -0.01 | $72.66 | $72.65 | 1,780 |
| 02:27 PM | $72.65 | Up $0.06 | $72.65 | $72.59 | 3,995 |
| 02:26 PM | $72.59 | Down $ -0.01 | $72.62 | $72.59 | 1,734 |
| 02:25 PM | $72.60 | Up $0.00 | $72.60 | $72.58 | 9,098 |
| 02:24 PM | $72.60 | Down $ -0.03 | $72.62 | $72.59 | 1,099 |
| 02:23 PM | $72.63 | Down $ -0.03 | $72.66 | $72.63 | 589 |
| 02:22 PM | $72.66 | Up $0.01 | $72.69 | $72.66 | 2,807 |
| 02:21 PM | $72.65 | Up $0.11 | $72.66 | $72.55 | 3,889 |
| 02:20 PM | $72.54 | Down $0.00 | $72.54 | $72.52 | 1,120 |
| 02:19 PM | $72.55 | Up $0.03 | $72.57 | $72.51 | 6,765 |
| 02:18 PM | $72.52 | Down $ -0.06 | $72.58 | $72.52 | 2,078 |
| 02:17 PM | $72.58 | Down $ -0.03 | $72.62 | $72.58 | 8,187 |
| 02:16 PM | $72.61 | Up $0.06 | $72.61 | $72.57 | 4,836 |
| 02:15 PM | $72.55 | Down $ -0.02 | $72.58 | $72.55 | 2,359 |
| 02:14 PM | $72.57 | Up $0.03 | $72.58 | $72.53 | 3,399 |
| 02:13 PM | $72.54 | Down $ -0.01 | $72.54 | $72.53 | 3,568 |
| 02:12 PM | $72.55 | Down $ -0.02 | $72.56 | $72.53 | 6,655 |
| 02:11 PM | $72.56 | Down $ -0.03 | $72.59 | $72.56 | 3,117 |
| 02:10 PM | $72.59 | Up $0.06 | $72.61 | $72.55 | 3,778 |
| 02:09 PM | $72.53 | Up $0.02 | $72.53 | $72.48 | 4,879 |
| 02:08 PM | $72.52 | Down $0.00 | $72.52 | $72.50 | 742 |
| 02:07 PM | $72.52 | Down $ -0.08 | $72.58 | $72.52 | 3,989 |
| 02:06 PM | $72.60 | Up $0.00 | $72.60 | $72.58 | 3,745 |
| 02:05 PM | $72.59 | Up $0.08 | $72.60 | $72.50 | 4,036 |
| 02:04 PM | $72.51 | Up $0.08 | $72.51 | $72.43 | 4,933 |
| 02:03 PM | $72.43 | Up $0.00 | $72.46 | $72.43 | 6,316 |
| 02:02 PM | $72.43 | Up $0.02 | $72.44 | $72.37 | 14,522 |
| 02:01 PM | $72.41 | Up $0.05 | $72.41 | $72.38 | 5,282 |
| 02:00 PM | $72.36 | Down $ -0.01 | $72.39 | $72.36 | 7,787 |
| 01:59 PM | $72.37 | Down $0.00 | $72.38 | $72.35 | 3,528 |
| 01:58 PM | $72.38 | Up $0.02 | $72.38 | $72.35 | 3,872 |
| 01:57 PM | $72.36 | Up $0.08 | $72.38 | $72.29 | 8,526 |
| 01:56 PM | $72.28 | Down $ -0.04 | $72.32 | $72.28 | 5,888 |
| 01:55 PM | $72.32 | Up $0.01 | $72.34 | $72.31 | 4,497 |
| 01:54 PM | $72.31 | Up $0.02 | $72.32 | $72.29 | 8,741 |
| 01:53 PM | $72.29 | Down $ -0.02 | $72.33 | $72.28 | 5,374 |
| 01:52 PM | $72.31 | Down $ -0.06 | $72.38 | $72.30 | 5,925 |
| 01:51 PM | $72.38 | Up $0.05 | $72.38 | $72.32 | 2,895 |
| 01:50 PM | $72.33 | Down $ -0.02 | $72.35 | $72.33 | 4,453 |
| 01:49 PM | $72.35 | Down $ -0.03 | $72.37 | $72.35 | 4,848 |
| 01:48 PM | $72.38 | Up $0.04 | $72.38 | $72.33 | 4,301 |
| 01:47 PM | $72.34 | Up $0.04 | $72.34 | $72.30 | 3,930 |
| 01:46 PM | $72.29 | Down $ -0.05 | $72.33 | $72.29 | 3,360 |
| 01:45 PM | $72.34 | Up $0.03 | $72.34 | $72.31 | 3,386 |
| 01:44 PM | $72.31 | Down $ -0.01 | $72.33 | $72.31 | 3,649 |
| 01:43 PM | $72.32 | Up $0.02 | $72.33 | $72.28 | 5,033 |
| 01:42 PM | $72.30 | Up $0.02 | $72.31 | $72.27 | 3,949 |
| 01:41 PM | $72.28 | Down $ -0.02 | $72.30 | $72.28 | 3,351 |
| 01:40 PM | $72.30 | Up $0.02 | $72.30 | $72.26 | 4,127 |
| 01:39 PM | $72.28 | Up $0.03 | $72.28 | $72.24 | 7,324 |
| 01:38 PM | $72.25 | Down $0.00 | $72.26 | $72.25 | 1,193 |
| 01:37 PM | $72.25 | Up $0.02 | $72.26 | $72.24 | 5,735 |
| 01:36 PM | $72.24 | Up $0.01 | $72.25 | $72.21 | 2,895 |
| 01:35 PM | $72.23 | Up $0.02 | $72.23 | $72.19 | 2,817 |
| 01:34 PM | $72.20 | Down $ -0.02 | $72.24 | $72.20 | 6,598 |
| 01:33 PM | $72.23 | Up $0.09 | $72.23 | $72.14 | 4,387 |
| 01:32 PM | $72.14 | Down $0.00 | $72.14 | $72.13 | 2,788 |
| 01:31 PM | $72.14 | Up $0.02 | $72.18 | $72.13 | 8,903 |
| 01:30 PM | $72.13 | Down $0.00 | $72.13 | $72.11 | 7,817 |
| 01:29 PM | $72.13 | Up $0.02 | $72.16 | $72.11 | 11,777 |
| 01:28 PM | $72.11 | Up $0.00 | $72.12 | $72.10 | 2,130 |
| 01:27 PM | $72.11 | Down $ -0.03 | $72.14 | $72.09 | 5,268 |
| 01:26 PM | $72.14 | Up $0.05 | $72.16 | $72.09 | 5,321 |
| 01:25 PM | $72.09 | Up $0.01 | $72.10 | $72.07 | 5,052 |
| 01:24 PM | $72.09 | Up $0.03 | $72.10 | $72.05 | 4,139 |
| 01:23 PM | $72.05 | Up $0.02 | $72.05 | $72.03 | 6,030 |
| 01:22 PM | $72.03 | Up $0.01 | $72.05 | $72.03 | 1,200 |
| 01:21 PM | $72.02 | Down $ -0.04 | $72.07 | $72.02 | 2,200 |
| 01:20 PM | $72.06 | Down $ -0.03 | $72.09 | $72.06 | 4,464 |
| 01:19 PM | $72.09 | Down $ -0.03 | $72.13 | $72.09 | 5,553 |
| 01:18 PM | $72.12 | Down $ -0.01 | $72.13 | $72.11 | 4,038 |
| 01:17 PM | $72.13 | Up $0.02 | $72.16 | $72.10 | 12,138 |
| 01:16 PM | $72.12 | Up $0.02 | $72.12 | $72.08 | 7,637 |
| 01:15 PM | $72.10 | Up $0.06 | $72.10 | $72.05 | 5,159 |
| 01:14 PM | $72.04 | Up $0.02 | $72.06 | $72.02 | 2,742 |
| 01:13 PM | $72.02 | Down $ -0.04 | $72.07 | $72.01 | 4,188 |
| 01:12 PM | $72.06 | Up $0.05 | $72.06 | $72.01 | 3,781 |
| 01:11 PM | $72.01 | Down $ -0.01 | $72.01 | $71.99 | 4,819 |
| 01:10 PM | $72.02 | Up $0.05 | $72.04 | $71.95 | 5,726 |
| 01:09 PM | $71.96 | Down $ -0.02 | $71.99 | $71.96 | 4,166 |
| 01:08 PM | $71.98 | Down $ -0.01 | $71.99 | $71.97 | 1,412 |
| 01:07 PM | $71.99 | Down $ -0.02 | $71.99 | $71.97 | 5,026 |
| 01:06 PM | $72.01 | Up $0.06 | $72.02 | $71.92 | 5,764 |
| 01:05 PM | $71.95 | Down $ -0.02 | $71.98 | $71.94 | 3,809 |
| 01:04 PM | $71.98 | Down $ -0.05 | $72.03 | $71.96 | 1,800 |
| 01:03 PM | $72.02 | Down $ -0.04 | $72.08 | $72.01 | 3,290 |
| 01:02 PM | $72.06 | Up $0.01 | $72.08 | $72.05 | 2,854 |
| 01:01 PM | $72.05 | Up $0.05 | $72.05 | $71.99 | 4,406 |
| 01:00 PM | $72.00 | Down $ -0.06 | $72.03 | $72.00 | 2,642 |
| 12:59 PM | $72.06 | Up $0.05 | $72.06 | $72.01 | 3,510 |
| 12:58 PM | $72.02 | Up $0.00 | $72.07 | $72.01 | 7,754 |
| 12:57 PM | $72.01 | Down $ -0.02 | $72.02 | $71.80 | 23,388 |
| 12:56 PM | $72.03 | Down $ -0.09 | $72.10 | $72.03 | 4,120 |
| 12:55 PM | $72.12 | Down $ -0.02 | $72.16 | $72.12 | 3,971 |
| 12:54 PM | $72.15 | Down $ -0.01 | $72.19 | $72.15 | 2,048 |
| 12:53 PM | $72.15 | Down $ -0.04 | $72.21 | $72.13 | 2,822 |
| 12:52 PM | $72.19 | Down $ -0.03 | $72.20 | $72.16 | 4,668 |
| 12:51 PM | $72.22 | Up $0.05 | $72.24 | $72.18 | 3,163 |
| 12:50 PM | $72.17 | Up $0.00 | $72.23 | $72.17 | 5,426 |
| 12:49 PM | $72.17 | Down $ -0.05 | $72.24 | $72.15 | 5,817 |
| 12:48 PM | $72.22 | Down $ -0.07 | $72.31 | $72.22 | 11,725 |
| 12:47 PM | $72.29 | Up $0.01 | $72.29 | $72.27 | 2,325 |
| 12:46 PM | $72.28 | Up $0.00 | $72.30 | $72.28 | 2,456 |
| 12:45 PM | $72.28 | Up $0.05 | $72.29 | $72.25 | 5,426 |
| 12:44 PM | $72.23 | Up $0.02 | $72.23 | $72.19 | 3,144 |
| 12:43 PM | $72.21 | Up $0.01 | $72.25 | $72.21 | 4,469 |
| 12:42 PM | $72.20 | Up $0.01 | $72.21 | $72.20 | 3,312 |
| 12:41 PM | $72.20 | Up $0.00 | $72.20 | $72.19 | 4,453 |
| 12:40 PM | $72.19 | Down $ -0.03 | $72.21 | $72.16 | 3,640 |
| 12:39 PM | $72.22 | Down $ -0.06 | $72.28 | $72.22 | 2,870 |
| 12:38 PM | $72.28 | Down $0.00 | $72.28 | $72.24 | 3,693 |
| 12:37 PM | $72.28 | Down $ -0.05 | $72.34 | $72.26 | 3,759 |
| 12:36 PM | $72.33 | Up $0.00 | $72.34 | $72.30 | 4,000 |
| 12:35 PM | $72.33 | Down $ -0.02 | $72.36 | $72.32 | 5,009 |
| 12:34 PM | $72.34 | Down $ -0.02 | $72.34 | $72.31 | 8,111 |
| 12:33 PM | $72.36 | Up $0.02 | $72.38 | $72.36 | 2,231 |
| 12:32 PM | $72.34 | Down $ -0.05 | $72.38 | $72.33 | 3,862 |
| 12:31 PM | $72.39 | Down $ -0.02 | $72.41 | $72.37 | 3,183 |
| 12:30 PM | $72.41 | Down $ -0.05 | $72.43 | $72.38 | 1,979 |
| 12:29 PM | $72.45 | Down $ -0.01 | $72.48 | $72.41 | 4,040 |
| 12:28 PM | $72.46 | Up $0.00 | $72.47 | $72.46 | 2,954 |
| 12:27 PM | $72.46 | Up $0.02 | $72.48 | $72.44 | 3,581 |
| 12:26 PM | $72.44 | Up $0.01 | $72.49 | $72.43 | 5,356 |
| 12:25 PM | $72.43 | Up $0.01 | $72.46 | $72.41 | 2,945 |
| 12:24 PM | $72.43 | Up $0.02 | $72.43 | $72.40 | 3,772 |
| 12:23 PM | $72.41 | Down $ -0.06 | $72.46 | $72.41 | 3,298 |
| 12:22 PM | $72.47 | Up $0.06 | $72.47 | $72.40 | 3,129 |
| 12:21 PM | $72.41 | Down $ -0.03 | $72.45 | $72.40 | 4,167 |
| 12:20 PM | $72.44 | Down $ -0.02 | $72.47 | $72.42 | 3,910 |
| 12:19 PM | $72.45 | Up $0.01 | $72.46 | $72.40 | 4,142 |
| 12:18 PM | $72.44 | Up $0.02 | $72.46 | $72.43 | 7,497 |
| 12:17 PM | $72.42 | Up $0.06 | $72.42 | $72.34 | 5,273 |
| 12:16 PM | $72.36 | Up $0.01 | $72.36 | $72.32 | 5,453 |
| 12:15 PM | $72.35 | Down $ -0.02 | $72.35 | $72.27 | 10,140 |
| 12:14 PM | $72.37 | Up $0.01 | $72.41 | $72.36 | 4,812 |
| 12:13 PM | $72.36 | Up $0.02 | $72.38 | $72.33 | 7,527 |
| 12:12 PM | $72.34 | Down $ -0.14 | $72.50 | $72.34 | 4,264 |
| 12:11 PM | $72.48 | Up $0.03 | $72.50 | $72.46 | 7,327 |
| 12:10 PM | $72.46 | Up $0.04 | $72.49 | $72.43 | 8,397 |
| 12:09 PM | $72.42 | Up $0.05 | $72.42 | $72.35 | 11,702 |
| 12:08 PM | $72.37 | Down $ -0.09 | $72.47 | $72.35 | 4,180 |
| 12:07 PM | $72.45 | Down $ -0.12 | $72.57 | $72.45 | 6,784 |
| 12:06 PM | $72.57 | Up $0.00 | $72.57 | $72.54 | 5,675 |
| 12:05 PM | $72.57 | Up $0.03 | $72.59 | $72.52 | 3,735 |
| 12:04 PM | $72.54 | Up $0.11 | $72.54 | $72.43 | 8,345 |
| 12:03 PM | $72.43 | Down $ -0.06 | $72.49 | $72.43 | 3,579 |
| 12:02 PM | $72.49 | Up $0.02 | $72.50 | $72.46 | 6,319 |
| 12:01 PM | $72.47 | Down $ -0.07 | $72.55 | $72.47 | 7,188 |
| 12:00 PM | $72.54 | Up $0.07 | $72.54 | $72.48 | 7,971 |
| 11:59 AM | $72.47 | Down $ -0.02 | $72.48 | $72.42 | 13,156 |
| 11:58 AM | $72.49 | Up $0.01 | $72.50 | $72.45 | 10,161 |
| 11:57 AM | $72.48 | Down $0.00 | $72.50 | $72.48 | 2,935 |
| 11:56 AM | $72.49 | Up $0.03 | $72.49 | $72.45 | 8,134 |
| 11:55 AM | $72.45 | Down $ -0.01 | $72.46 | $72.40 | 7,130 |
| 11:54 AM | $72.46 | Down $ -0.05 | $72.51 | $72.43 | 5,199 |
| 11:53 AM | $72.51 | Down $ -0.03 | $72.55 | $72.50 | 6,644 |
| 11:52 AM | $72.54 | Up $0.01 | $72.56 | $72.52 | 4,922 |
| 11:51 AM | $72.53 | Up $0.00 | $72.53 | $72.49 | 7,267 |
| 11:50 AM | $72.53 | Up $0.07 | $72.54 | $72.44 | 4,927 |
| 11:49 AM | $72.46 | Down $ -0.05 | $72.54 | $72.46 | 4,552 |
| 11:48 AM | $72.51 | Up $0.02 | $72.51 | $72.47 | 5,506 |
| 11:47 AM | $72.48 | Down $ -0.01 | $72.49 | $72.47 | 3,287 |
| 11:46 AM | $72.49 | Up $0.03 | $72.53 | $72.47 | 8,234 |
| 11:45 AM | $72.46 | Down $ -0.05 | $72.54 | $72.45 | 3,502 |
| 11:44 AM | $72.51 | Up $0.01 | $72.51 | $72.49 | 4,750 |
| 11:43 AM | $72.50 | Down $ -0.03 | $72.53 | $72.47 | 7,769 |
| 11:42 AM | $72.53 | Down $ -0.03 | $72.58 | $72.50 | 4,498 |
| 11:41 AM | $72.56 | Down $0.00 | $72.57 | $72.50 | 6,395 |
| 11:40 AM | $72.56 | Up $0.03 | $72.58 | $72.52 | 4,141 |
| 11:39 AM | $72.53 | Up $0.02 | $72.53 | $72.49 | 5,549 |
| 11:38 AM | $72.51 | Down $ -0.01 | $72.51 | $72.46 | 9,626 |
| 11:37 AM | $72.52 | Down $ -0.06 | $72.59 | $72.51 | 3,311 |
| 11:36 AM | $72.58 | Up $0.07 | $72.58 | $72.52 | 5,079 |
| 11:35 AM | $72.51 | Down $ -0.03 | $72.57 | $72.48 | 5,324 |
| 11:34 AM | $72.54 | Down $ -0.03 | $72.55 | $72.50 | 6,511 |
| 11:33 AM | $72.57 | Up $0.06 | $72.60 | $72.51 | 10,296 |
| 11:32 AM | $72.51 | Up $0.03 | $72.51 | $72.46 | 4,194 |
| 11:31 AM | $72.48 | Up $0.03 | $72.49 | $72.43 | 5,911 |
| 11:30 AM | $72.46 | Down $ -0.08 | $72.53 | $72.43 | 5,995 |
| 11:29 AM | $72.53 | Up $0.05 | $72.55 | $72.48 | 7,054 |
| 11:28 AM | $72.48 | Down $0.00 | $72.49 | $72.44 | 2,846 |
| 11:27 AM | $72.49 | Up $0.05 | $72.49 | $72.41 | 7,122 |
| 11:26 AM | $72.44 | Up $0.05 | $72.45 | $72.25 | 14,466 |
| 11:25 AM | $72.39 | Down $ -0.06 | $72.48 | $72.36 | 9,468 |
| 11:24 AM | $72.45 | Down $ -0.22 | $72.66 | $72.45 | 4,524 |
| 11:23 AM | $72.67 | Down $ -0.08 | $72.74 | $72.67 | 2,610 |
| 11:22 AM | $72.75 | Down $ -0.05 | $72.79 | $72.75 | 4,300 |
| 11:21 AM | $72.80 | Up $0.01 | $72.81 | $72.75 | 9,348 |
| 11:20 AM | $72.80 | Up $0.06 | $72.80 | $72.73 | 3,200 |
| 11:19 AM | $72.73 | Up $0.03 | $72.74 | $72.69 | 5,494 |
| 11:18 AM | $72.70 | Down $ -0.03 | $72.73 | $72.70 | 2,434 |
| 11:17 AM | $72.74 | Up $0.02 | $72.74 | $72.69 | 3,962 |
| 11:16 AM | $72.72 | Up $0.01 | $72.78 | $72.72 | 10,335 |
| 11:15 AM | $72.71 | Up $0.02 | $72.74 | $72.69 | 2,176 |
| 11:14 AM | $72.70 | Down $ -0.01 | $72.77 | $72.70 | 4,809 |
| 11:13 AM | $72.70 | Down $ -0.09 | $72.80 | $72.70 | 2,515 |
| 11:12 AM | $72.79 | Down $0.00 | $72.81 | $72.73 | 7,608 |
| 11:11 AM | $72.80 | Up $0.03 | $72.83 | $72.76 | 6,491 |
| 11:10 AM | $72.76 | Down $ -0.07 | $72.84 | $72.76 | 6,976 |
| 11:09 AM | $72.83 | Down $ -0.03 | $72.88 | $72.83 | 3,000 |
| 11:08 AM | $72.86 | Up $0.02 | $72.86 | $72.82 | 6,020 |
| 11:07 AM | $72.84 | Up $0.00 | $72.90 | $72.84 | 6,549 |
| 11:06 AM | $72.84 | Up $0.04 | $72.86 | $72.78 | 4,793 |
| 11:05 AM | $72.80 | Up $0.08 | $72.81 | $72.73 | 6,675 |
| 11:04 AM | $72.72 | Up $0.03 | $72.76 | $72.72 | 4,748 |
| 11:03 AM | $72.69 | Up $0.01 | $72.72 | $72.66 | 2,921 |
| 11:02 AM | $72.68 | Down $ -0.05 | $72.81 | $72.68 | 7,092 |
| 11:01 AM | $72.74 | Down $ -0.05 | $72.78 | $72.70 | 12,447 |
| 11:00 AM | $72.78 | Down $ -0.22 | $72.98 | $72.78 | 8,299 |
| 10:59 AM | $73.01 | Up $0.00 | $73.01 | $72.97 | 8,516 |
| 10:58 AM | $73.01 | Up $0.04 | $73.03 | $72.98 | 8,557 |
| 10:57 AM | $72.97 | Up $0.12 | $72.97 | $72.85 | 5,383 |
| 10:56 AM | $72.85 | Up $0.04 | $72.87 | $72.82 | 3,639 |
| 10:55 AM | $72.81 | Down $ -0.04 | $72.87 | $72.77 | 9,557 |
| 10:54 AM | $72.85 | Up $0.06 | $72.87 | $72.80 | 6,984 |
| 10:53 AM | $72.79 | Up $0.00 | $72.82 | $72.76 | 2,723 |
| 10:52 AM | $72.79 | Down $ -0.08 | $72.91 | $72.79 | 9,195 |
| 10:51 AM | $72.87 | Up $0.05 | $72.89 | $72.78 | 4,476 |
| 10:50 AM | $72.82 | Down $ -0.01 | $72.86 | $72.78 | 5,111 |
| 10:49 AM | $72.83 | Up $0.01 | $72.83 | $72.69 | 3,809 |
| 10:48 AM | $72.82 | Down $ -0.10 | $72.97 | $72.81 | 11,505 |
| 10:47 AM | $72.92 | Up $0.01 | $73.01 | $72.90 | 16,096 |
| 10:46 AM | $72.91 | Up $0.06 | $73.04 | $72.82 | 18,434 |
| 10:45 AM | $72.85 | Up $0.05 | $72.86 | $72.78 | 5,526 |
| 10:44 AM | $72.80 | Down $ -0.03 | $72.83 | $72.80 | 4,147 |
| 10:43 AM | $72.83 | Up $0.00 | $72.88 | $72.83 | 7,975 |
| 10:42 AM | $72.83 | Up $0.00 | $72.87 | $72.83 | 8,492 |
| 10:41 AM | $72.83 | Up $0.02 | $72.86 | $72.81 | 3,344 |
| 10:40 AM | $72.81 | Up $0.03 | $72.81 | $72.74 | 3,867 |
| 10:39 AM | $72.78 | Down $ -0.02 | $72.81 | $72.76 | 2,084 |
| 10:38 AM | $72.80 | Down $ -0.03 | $72.85 | $72.79 | 5,508 |
| 10:37 AM | $72.83 | Up $0.02 | $72.84 | $72.71 | 6,239 |
| 10:36 AM | $72.82 | Down $ -0.02 | $72.88 | $72.82 | 3,365 |
| 10:35 AM | $72.83 | Down $ -0.02 | $72.89 | $72.81 | 7,333 |
| 10:34 AM | $72.85 | Up $0.05 | $72.86 | $72.78 | 3,305 |
| 10:33 AM | $72.80 | Down $ -0.13 | $72.92 | $72.76 | 1,990 |
| 10:32 AM | $72.93 | Up $0.04 | $72.97 | $72.89 | 4,736 |
| 10:31 AM | $72.89 | Down $ -0.11 | $72.99 | $72.89 | 5,756 |
| 10:30 AM | $73.00 | Down $ -0.15 | $73.18 | $73.00 | 7,423 |
| 10:29 AM | $73.15 | Up $0.02 | $73.15 | $73.09 | 3,369 |
| 10:28 AM | $73.12 | Up $0.03 | $73.14 | $73.06 | 3,306 |
| 10:27 AM | $73.09 | Down $ -0.03 | $73.19 | $73.09 | 4,508 |
| 10:26 AM | $73.13 | Down $ -0.08 | $73.23 | $73.12 | 4,396 |
| 10:25 AM | $73.20 | Down $ -0.06 | $73.30 | $73.20 | 3,670 |
| 10:24 AM | $73.27 | Up $0.06 | $73.28 | $73.19 | 3,595 |
| 10:23 AM | $73.21 | Down $ -0.09 | $73.33 | $73.21 | 5,652 |
| 10:22 AM | $73.30 | Up $0.10 | $73.32 | $73.19 | 3,521 |
| 10:21 AM | $73.20 | Up $0.14 | $73.21 | $73.04 | 2,344 |
| 10:20 AM | $73.06 | Up $0.13 | $73.08 | $72.91 | 3,647 |
| 10:19 AM | $72.94 | Up $0.01 | $72.96 | $72.89 | 2,538 |
| 10:18 AM | $72.93 | Down $ -0.03 | $72.99 | $72.93 | 3,210 |
| 10:17 AM | $72.96 | Down $ -0.06 | $73.05 | $72.96 | 9,677 |
| 10:16 AM | $73.02 | Up $0.00 | $73.04 | $73.00 | 6,860 |
| 10:15 AM | $73.02 | Up $0.06 | $73.04 | $72.97 | 4,383 |
| 10:14 AM | $72.95 | Up $0.03 | $72.96 | $72.92 | 1,972 |
| 10:13 AM | $72.92 | Down $ -0.05 | $72.98 | $72.89 | 1,437 |
| 10:12 AM | $72.97 | Up $0.01 | $72.98 | $72.95 | 1,508 |
| 10:11 AM | $72.96 | Down $ -0.05 | $73.03 | $72.85 | 6,351 |
| 10:10 AM | $73.01 | Up $0.06 | $73.07 | $72.95 | 11,895 |
| 10:09 AM | $72.94 | Up $0.02 | $72.98 | $72.90 | 3,271 |
| 10:08 AM | $72.92 | Up $0.09 | $72.92 | $72.81 | 4,582 |
| 10:07 AM | $72.83 | Down $ -0.05 | $72.86 | $72.73 | 5,448 |
| 10:06 AM | $72.87 | Down $ -0.02 | $72.94 | $72.87 | 7,141 |
| 10:05 AM | $72.89 | Up $0.06 | $72.97 | $72.80 | 6,359 |
| 10:04 AM | $72.83 | Down $ -0.07 | $72.95 | $72.77 | 3,330 |
| 10:03 AM | $72.90 | Down $ -0.18 | $73.06 | $72.90 | 3,070 |
| 10:02 AM | $73.08 | Up $0.12 | $73.08 | $72.88 | 6,541 |
| 10:01 AM | $72.96 | Down $ -0.07 | $73.08 | $72.87 | 7,835 |
| 10:00 AM | $73.03 | Up $0.18 | $73.06 | $72.76 | 7,157 |
| 09:59 AM | $72.85 | Down $ -0.23 | $73.09 | $72.85 | 10,703 |
| 09:58 AM | $73.08 | Down $ -0.12 | $73.23 | $73.05 | 6,167 |
| 09:57 AM | $73.20 | Down $ -0.02 | $73.23 | $73.15 | 9,716 |
| 09:56 AM | $73.22 | Up $0.03 | $73.31 | $73.21 | 17,764 |
| 09:55 AM | $73.19 | Down $ -0.05 | $73.25 | $73.14 | 11,700 |
| 09:54 AM | $73.24 | Down $ -0.05 | $73.29 | $73.19 | 6,492 |
| 09:53 AM | $73.29 | Down $ -0.14 | $73.45 | $73.22 | 18,895 |
| 09:52 AM | $73.43 | Down $ -0.08 | $73.51 | $73.42 | 10,410 |
| 09:51 AM | $73.52 | Up $0.11 | $73.52 | $73.38 | 12,124 |
| 09:50 AM | $73.40 | Up $0.07 | $73.40 | $73.28 | 9,328 |
| 09:49 AM | $73.33 | Down $ -0.06 | $73.40 | $73.26 | 2,853 |
| 09:48 AM | $73.39 | Down $ -0.22 | $73.63 | $73.34 | 11,005 |
| 09:47 AM | $73.61 | Down $ -0.20 | $73.84 | $73.61 | 10,715 |
| 09:46 AM | $73.81 | Up $0.14 | $73.81 | $73.68 | 11,758 |
| 09:45 AM | $73.67 | Up $0.10 | $73.68 | $73.62 | 4,812 |
| 09:44 AM | $73.57 | Up $0.06 | $73.57 | $73.47 | 3,062 |
| 09:43 AM | $73.51 | Down $ -0.05 | $73.61 | $73.51 | 3,238 |
| 09:42 AM | $73.56 | Down $ -0.03 | $73.61 | $73.52 | 4,826 |
| 09:41 AM | $73.59 | Up $0.00 | $73.60 | $73.43 | 4,743 |
| 09:40 AM | $73.59 | Down $ -0.36 | $73.95 | $73.55 | 5,124 |
| 09:39 AM | $73.95 | Up $0.08 | $73.98 | $73.82 | 4,691 |
| 09:38 AM | $73.87 | Down $ -0.32 | $74.17 | $73.74 | 13,951 |
| 09:37 AM | $74.19 | Down $ -0.36 | $74.46 | $74.19 | 2,899 |
| 09:36 AM | $74.55 | Up $0.11 | $74.58 | $74.33 | 1,946 |
| 09:35 AM | $74.44 | Up $0.07 | $74.54 | $74.33 | 11,203 |
| 09:34 AM | $74.37 | Down $ -0.14 | $74.50 | $74.34 | 2,068 |
| 09:33 AM | $74.52 | Down $ -0.17 | $74.62 | $74.45 | 1,404 |
| 09:32 AM | $74.69 | Down $ -0.27 | $75.00 | $74.69 | 3,071 |
| 09:31 AM | $74.96 | Up $0.44 | $74.96 | $74.51 | 8,488 |
| 09:30 AM | $74.52 | Down $ -0.14 | $74.84 | $74.40 | 28,330 |
| Previous close | $74.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-11-2025 | $72.83 | $72.48 | $73.07 | $71.80 | 1,459,784 |
| 05-11-2025 | $74.68 | $74.26 | $74.91 | $74.24 | 1,910,201 |
| 04-11-2025 | $72.82 | $73.27 | $73.27 | $72.49 | 1,460,486 |
| 03-11-2025 | $72.73 | $72.09 | $73.02 | $71.89 | 2,322,808 |
| 31-10-2025 | $72.88 | $72.20 | $73.41 | $72.09 | 2,436,909 |
| 30-10-2025 | $72.21 | $72.85 | $73.14 | $71.86 | 2,437,528 |
| 29-10-2025 | $71.69 | $72.39 | $72.84 | $71.28 | 3,066,080 |
| 28-10-2025 | $67.82 | $68.16 | $68.40 | $67.82 | 3,021,869 |
| 27-10-2025 | $68.05 | $67.98 | $68.19 | $67.78 | 1,655,210 |
| 24-10-2025 | $67.86 | $68.23 | $68.29 | $67.81 | 2,479,081 |
| 23-10-2025 | $68.03 | $67.85 | $68.29 | $67.65 | 2,381,590 |
| 22-10-2025 | $68.36 | $69.16 | $69.16 | $68.33 | 1,768,224 |
| 21-10-2025 | $68.77 | $68.00 | $68.99 | $67.96 | 1,558,072 |
| 20-10-2025 | $66.70 | $67.04 | $67.11 | $66.58 | 1,082,663 |
| 17-10-2025 | $66.08 | $65.68 | $66.12 | $65.54 | 1,717,486 |
| 16-10-2025 | $65.47 | $65.85 | $66.00 | $65.15 | 1,709,666 |
| 15-10-2025 | $66.76 | $66.91 | $66.96 | $66.50 | 592,705 |
| 14-10-2025 | $67.28 | $67.06 | $67.69 | $66.88 | 1,085,603 |
| 13-10-2025 | $66.34 | $66.69 | $66.75 | $66.30 | 1,951,250 |
| 10-10-2025 | $65.80 | $66.47 | $66.61 | $65.76 | 1,205,423 |
| 09-10-2025 | $68.61 | $68.58 | $68.80 | $68.47 | 1,321,571 |
| 08-10-2025 | $68.40 | $68.17 | $68.58 | $68.13 | 1,350,921 |
| 07-10-2025 | $67.94 | $68.05 | $68.29 | $67.71 | 1,429,242 |
| 06-10-2025 | $67.82 | $67.54 | $68.22 | $67.48 | 1,585,115 |
| 03-10-2025 | $67.66 | $67.60 | $67.81 | $67.27 | 1,242,998 |
| 02-10-2025 | $67.00 | $66.94 | $67.11 | $66.77 | 1,251,002 |
| 01-10-2025 | $66.53 | $66.08 | $66.58 | $65.75 | 1,770,938 |
| 30-09-2025 | $67.07 | $66.81 | $67.11 | $66.61 | 1,737,040 |
| 29-09-2025 | $67.08 | $67.16 | $67.39 | $66.95 | 1,938,333 |
| 26-09-2025 | $66.98 | $67.47 | $67.55 | $66.88 | 1,499,007 |
Graphs are not available, please refer to the detailed table