S&P/TSX Canadian Dividend Aristocrats FMC Weighted

SPTXDFCN
🏛️ canada →
2,530.92
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2,517.68 2,517.68 2,511.85 2,511.85 0.0K
09:31 2,513.61 2,513.61 2,513.08 2,513.12 0.0K
09:32 2,513.18 2,513.64 2,512.97 2,513.64 0.0K
09:33 2,513.87 2,513.87 2,513.57 2,513.60 0.0K
09:34 2,513.84 2,514.86 2,513.84 2,514.86 0.0K
09:35 2,514.39 2,515.38 2,514.18 2,515.38 0.0K
09:36 2,515.08 2,515.73 2,515.08 2,515.65 0.0K
09:37 2,515.20 2,515.20 2,514.68 2,514.98 0.0K
09:38 2,514.76 2,516.72 2,514.76 2,516.04 0.0K
09:39 2,516.36 2,516.36 2,515.46 2,516.02 0.0K
09:40 2,515.69 2,515.69 2,515.29 2,515.29 0.0K
09:41 2,515.03 2,515.03 2,513.32 2,513.32 0.0K
09:42 2,513.59 2,514.10 2,513.39 2,513.39 0.0K
09:43 2,513.52 2,513.52 2,512.97 2,513.00 0.0K
09:44 2,512.51 2,512.51 2,512.43 2,512.44 0.0K
09:45 2,512.49 2,512.94 2,512.05 2,512.94 0.0K
09:46 2,513.12 2,513.12 2,511.61 2,511.61 0.0K
09:47 2,511.94 2,512.82 2,511.77 2,512.82 0.0K
09:48 2,512.86 2,512.86 2,512.13 2,512.75 0.0K
09:49 2,512.98 2,513.01 2,512.34 2,512.34 0.0K
09:50 2,512.26 2,513.03 2,511.83 2,513.03 0.0K
09:51 2,512.02 2,512.23 2,511.76 2,512.16 0.0K
09:52 2,511.13 2,511.35 2,510.00 2,510.00 0.0K
09:53 2,510.06 2,510.38 2,509.88 2,510.38 0.0K
09:54 2,510.03 2,510.18 2,509.50 2,509.57 0.0K
09:55 2,508.96 2,509.63 2,508.96 2,509.63 0.0K
09:56 2,510.27 2,510.27 2,508.08 2,508.08 0.0K
09:57 2,507.93 2,507.93 2,507.41 2,507.70 0.0K
09:58 2,507.94 2,507.94 2,506.87 2,506.87 0.0K
09:59 2,506.93 2,507.47 2,506.46 2,507.47 0.0K
10:00 2,508.20 2,509.57 2,508.20 2,508.88 0.0K
10:01 2,508.75 2,510.26 2,508.75 2,510.26 0.0K
10:02 2,511.01 2,512.52 2,511.01 2,512.52 0.0K
10:03 2,512.17 2,512.19 2,512.06 2,512.11 0.0K
10:04 2,512.20 2,512.97 2,512.20 2,512.96 0.0K
10:05 2,512.93 2,513.29 2,512.93 2,512.97 0.0K
10:06 2,512.82 2,514.28 2,512.82 2,514.28 0.0K
10:07 2,514.58 2,514.59 2,514.28 2,514.51 0.0K
10:08 2,514.41 2,514.66 2,514.41 2,514.66 0.0K
10:09 2,514.43 2,514.81 2,514.43 2,514.81 0.0K
10:10 2,514.76 2,514.83 2,514.51 2,514.65 0.0K
10:11 2,514.74 2,515.65 2,514.74 2,515.65 0.0K
10:12 2,515.45 2,515.45 2,514.47 2,514.47 0.0K
10:13 2,514.71 2,514.86 2,514.51 2,514.86 0.0K
10:14 2,514.88 2,515.02 2,514.82 2,514.92 0.0K
10:15 2,515.22 2,515.42 2,515.19 2,515.23 0.0K
10:16 2,514.97 2,514.97 2,514.64 2,514.64 0.0K
10:17 2,515.17 2,515.19 2,515.02 2,515.03 0.0K
10:18 2,515.18 2,515.79 2,515.18 2,515.65 0.0K
10:19 2,515.72 2,515.72 2,515.58 2,515.72 0.0K
10:20 2,515.66 2,516.03 2,515.65 2,516.00 0.0K
10:21 2,516.20 2,516.79 2,516.20 2,516.79 0.0K
10:22 2,516.56 2,516.56 2,515.96 2,515.96 0.0K
10:23 2,515.78 2,516.07 2,515.78 2,516.04 0.0K
10:24 2,516.04 2,516.19 2,516.04 2,516.19 0.0K
10:25 2,516.48 2,516.48 2,516.12 2,516.12 0.0K
10:26 2,516.04 2,516.04 2,515.85 2,515.92 0.0K
10:27 2,515.64 2,515.82 2,515.44 2,515.44 0.0K
10:28 2,515.31 2,515.97 2,515.31 2,515.90 0.0K
10:29 2,515.70 2,516.21 2,515.56 2,516.21 0.0K
10:30 2,516.11 2,516.37 2,515.87 2,515.87 0.0K
10:31 2,515.96 2,516.24 2,515.96 2,516.21 0.0K
10:32 2,516.29 2,516.87 2,516.29 2,516.87 0.0K
10:33 2,516.65 2,516.89 2,516.65 2,516.67 0.0K
10:34 2,516.61 2,516.98 2,516.61 2,516.91 0.0K
10:35 2,516.96 2,517.21 2,516.96 2,517.21 0.0K
10:36 2,517.16 2,517.16 2,516.21 2,516.21 0.0K
10:37 2,516.23 2,516.23 2,515.55 2,515.55 0.0K
10:38 2,515.67 2,516.01 2,515.67 2,515.79 0.0K
10:39 2,516.07 2,516.73 2,516.07 2,516.73 0.0K
10:40 2,516.94 2,517.01 2,516.61 2,516.61 0.0K
10:41 2,516.10 2,516.10 2,515.81 2,515.90 0.0K
10:42 2,516.00 2,516.30 2,516.00 2,516.20 0.0K
10:43 2,515.92 2,515.92 2,515.45 2,515.51 0.0K
10:44 2,515.48 2,515.61 2,515.38 2,515.61 0.0K
10:45 2,515.58 2,515.58 2,514.94 2,514.94 0.0K
10:46 2,514.93 2,515.30 2,514.93 2,515.30 0.0K
10:47 2,515.45 2,515.47 2,515.26 2,515.47 0.0K
10:48 2,515.80 2,516.26 2,515.80 2,516.26 0.0K
10:49 2,516.33 2,516.50 2,516.31 2,516.50 0.0K
10:50 2,517.00 2,517.00 2,515.96 2,515.96 0.0K
10:51 2,516.05 2,516.05 2,515.87 2,515.99 0.0K
10:52 2,515.99 2,516.12 2,515.99 2,516.08 0.0K
10:53 2,516.01 2,516.34 2,516.01 2,516.06 0.0K
10:54 2,515.95 2,515.95 2,515.70 2,515.70 0.0K
10:55 2,515.66 2,516.29 2,515.66 2,516.29 0.0K
10:56 2,516.40 2,516.64 2,516.40 2,516.44 0.0K
10:57 2,516.49 2,516.49 2,516.23 2,516.42 0.0K
10:58 2,516.54 2,516.66 2,516.34 2,516.34 0.0K
10:59 2,516.37 2,516.37 2,516.04 2,516.04 0.0K
11:00 2,516.10 2,516.24 2,516.08 2,516.08 0.0K
11:01 2,515.44 2,515.52 2,515.27 2,515.27 0.0K
11:02 2,515.12 2,515.39 2,515.11 2,515.39 0.0K
11:03 2,515.17 2,515.17 2,513.91 2,513.91 0.0K
11:04 2,514.11 2,514.11 2,513.50 2,513.50 0.0K
11:05 2,513.47 2,513.66 2,513.39 2,513.66 0.0K
11:06 2,513.72 2,513.77 2,513.45 2,513.45 0.0K
11:07 2,513.24 2,513.39 2,513.24 2,513.25 0.0K
11:08 2,513.07 2,513.07 2,512.89 2,513.05 0.0K
11:09 2,512.93 2,513.82 2,512.93 2,513.82 0.0K
11:10 2,514.04 2,514.24 2,514.02 2,514.24 0.0K
11:11 2,514.35 2,514.38 2,514.11 2,514.38 0.0K
11:12 2,514.62 2,514.62 2,514.38 2,514.61 0.0K
11:13 2,514.86 2,515.36 2,514.86 2,515.33 0.0K
11:14 2,515.40 2,516.24 2,515.40 2,516.24 0.0K
11:15 2,516.35 2,516.83 2,516.35 2,516.83 0.0K
11:16 2,516.57 2,516.66 2,516.47 2,516.47 0.0K
11:17 2,516.43 2,516.91 2,516.40 2,516.91 0.0K
11:18 2,516.91 2,516.99 2,516.62 2,516.62 0.0K
11:19 2,516.41 2,516.41 2,516.21 2,516.29 0.0K
11:20 2,516.28 2,516.58 2,516.28 2,516.46 0.0K
11:21 2,516.47 2,516.52 2,516.10 2,516.10 0.0K
11:22 2,515.74 2,515.74 2,515.18 2,515.18 0.0K
11:23 2,515.20 2,515.20 2,514.88 2,515.08 0.0K
11:24 2,515.18 2,515.35 2,515.18 2,515.33 0.0K
11:25 2,515.16 2,515.16 2,514.88 2,514.88 0.0K
11:26 2,514.77 2,514.89 2,514.73 2,514.73 0.0K
11:27 2,514.40 2,514.46 2,514.23 2,514.23 0.0K
11:28 2,514.01 2,514.10 2,513.85 2,513.85 0.0K
11:29 2,514.18 2,514.55 2,514.17 2,514.55 0.0K
11:30 2,514.59 2,515.42 2,514.59 2,515.42 0.0K
11:31 2,515.49 2,515.49 2,514.81 2,514.81 0.0K
11:32 2,515.09 2,515.47 2,515.09 2,515.47 0.0K
11:33 2,515.47 2,515.47 2,515.09 2,515.09 0.0K
11:34 2,515.11 2,515.70 2,515.11 2,515.70 0.0K
11:35 2,515.98 2,516.84 2,515.98 2,516.52 0.0K
11:36 2,516.69 2,517.37 2,516.69 2,517.37 0.0K
11:37 2,517.43 2,517.43 2,517.08 2,517.20 0.0K
11:38 2,517.29 2,517.31 2,517.26 2,517.31 0.0K
11:39 2,517.25 2,517.55 2,516.94 2,517.55 0.0K
11:40 2,517.62 2,517.65 2,517.39 2,517.63 0.0K
11:41 2,517.62 2,517.62 2,517.16 2,517.16 0.0K
11:42 2,517.19 2,517.19 2,516.83 2,516.83 0.0K
11:43 2,516.71 2,516.94 2,516.69 2,516.94 0.0K
11:44 2,516.95 2,517.19 2,516.95 2,516.96 0.0K
11:45 2,516.87 2,516.90 2,516.30 2,516.30 0.0K
11:46 2,516.45 2,516.45 2,516.31 2,516.31 0.0K
11:47 2,516.11 2,516.11 2,515.84 2,516.09 0.0K
11:48 2,515.85 2,516.10 2,515.82 2,516.10 0.0K
11:49 2,516.09 2,516.48 2,516.04 2,516.48 0.0K
11:50 2,516.33 2,516.72 2,516.33 2,516.72 0.0K
11:51 2,516.83 2,516.83 2,516.59 2,516.59 0.0K
11:52 2,516.53 2,516.53 2,516.41 2,516.48 0.0K
11:53 2,516.59 2,516.59 2,516.35 2,516.35 0.0K
11:54 2,516.25 2,516.76 2,515.98 2,516.76 0.0K
11:55 2,516.77 2,517.17 2,516.77 2,517.17 0.0K
11:56 2,517.22 2,517.40 2,516.81 2,516.81 0.0K
11:57 2,516.86 2,516.86 2,516.76 2,516.84 0.0K
11:58 2,516.77 2,516.83 2,516.25 2,516.25 0.0K
11:59 2,516.17 2,516.59 2,516.17 2,516.55 0.0K
12:00 2,516.57 2,517.25 2,516.57 2,517.25 0.0K
12:01 2,517.30 2,517.30 2,516.91 2,516.91 0.0K
12:02 2,516.99 2,516.99 2,516.72 2,516.79 0.0K
12:03 2,516.81 2,516.86 2,516.33 2,516.33 0.0K
12:04 2,516.08 2,516.37 2,515.94 2,516.37 0.0K
12:05 2,516.31 2,516.31 2,515.97 2,515.97 0.0K
12:06 2,515.99 2,516.42 2,515.99 2,516.42 0.0K
12:07 2,516.51 2,516.51 2,516.34 2,516.36 0.0K
12:08 2,516.38 2,516.38 2,516.17 2,516.17 0.0K
12:09 2,516.07 2,516.07 2,515.88 2,515.88 0.0K
12:10 2,515.99 2,516.04 2,515.80 2,515.80 0.0K
12:11 2,515.55 2,515.55 2,515.14 2,515.41 0.0K
12:12 2,515.49 2,515.49 2,515.34 2,515.35 0.0K
12:13 2,515.55 2,515.66 2,515.51 2,515.60 0.0K
12:14 2,515.60 2,515.60 2,515.36 2,515.55 0.0K
12:15 2,515.67 2,515.97 2,515.67 2,515.97 0.0K
12:16 2,516.49 2,516.67 2,516.32 2,516.67 0.0K
12:17 2,516.49 2,516.49 2,516.07 2,516.07 0.0K
12:18 2,516.16 2,516.16 2,515.88 2,515.95 0.0K
12:19 2,516.01 2,516.01 2,515.56 2,515.56 0.0K
12:20 2,515.62 2,515.77 2,515.25 2,515.77 0.0K
12:21 2,515.69 2,515.69 2,515.25 2,515.25 0.0K
12:22 2,515.32 2,515.32 2,514.51 2,514.51 0.0K
12:23 2,514.44 2,514.44 2,514.20 2,514.20 0.0K
12:24 2,513.81 2,513.90 2,513.61 2,513.90 0.0K
12:25 2,513.85 2,514.07 2,513.85 2,513.90 0.0K
12:26 2,514.01 2,514.11 2,513.79 2,513.79 0.0K
12:27 2,513.64 2,513.66 2,513.44 2,513.66 0.0K
12:28 2,513.66 2,513.90 2,513.66 2,513.78 0.0K
12:29 2,513.84 2,514.15 2,513.83 2,514.15 0.0K
12:30 2,514.09 2,514.76 2,514.09 2,514.76 0.0K
12:31 2,514.84 2,515.41 2,514.84 2,515.41 0.0K
12:32 2,515.70 2,515.70 2,515.47 2,515.63 0.0K
12:33 2,515.90 2,516.41 2,515.90 2,516.18 0.0K
12:34 2,515.92 2,516.38 2,515.92 2,516.34 0.0K
12:35 2,516.25 2,516.81 2,516.25 2,516.54 0.0K
12:36 2,516.41 2,516.41 2,515.96 2,515.96 0.0K
12:37 2,516.14 2,516.15 2,515.82 2,515.82 0.0K
12:38 2,516.07 2,516.39 2,515.99 2,516.38 0.0K
12:39 2,516.28 2,517.05 2,516.28 2,516.85 0.0K
12:40 2,516.70 2,516.70 2,516.05 2,516.05 0.0K
12:41 2,516.07 2,516.42 2,516.07 2,516.42 0.0K
12:42 2,516.69 2,517.11 2,516.69 2,517.11 0.0K
12:43 2,517.24 2,517.24 2,516.94 2,516.94 0.0K
12:44 2,516.90 2,516.90 2,516.48 2,516.48 0.0K
12:45 2,516.48 2,516.48 2,516.25 2,516.36 0.0K
12:46 2,516.32 2,516.35 2,516.24 2,516.24 0.0K
12:47 2,516.15 2,516.79 2,516.15 2,516.72 0.0K
12:48 2,516.47 2,516.72 2,516.47 2,516.60 0.0K
12:49 2,516.70 2,516.70 2,516.45 2,516.45 0.0K
12:50 2,516.28 2,516.28 2,516.18 2,516.18 0.0K
12:51 2,516.22 2,516.32 2,515.99 2,515.99 0.0K
12:52 2,516.11 2,516.18 2,515.95 2,516.18 0.0K
12:53 2,516.24 2,516.24 2,515.96 2,515.96 0.0K
12:54 2,516.27 2,516.44 2,516.27 2,516.44 0.0K
12:55 2,516.43 2,516.77 2,516.43 2,516.77 0.0K
12:56 2,516.70 2,516.70 2,516.44 2,516.49 0.0K
12:57 2,516.53 2,516.98 2,516.53 2,516.98 0.0K
12:58 2,516.78 2,516.78 2,516.23 2,516.23 0.0K
12:59 2,516.29 2,516.29 2,516.03 2,516.08 0.0K
13:00 2,516.16 2,516.55 2,516.16 2,516.55 0.0K
13:01 2,516.55 2,516.55 2,516.29 2,516.29 0.0K
13:02 2,516.31 2,516.69 2,516.31 2,516.40 0.0K
13:03 2,516.38 2,516.48 2,516.27 2,516.27 0.0K
13:04 2,516.20 2,516.20 2,515.79 2,515.91 0.0K
13:05 2,515.94 2,516.42 2,515.94 2,516.42 0.0K
13:06 2,516.52 2,516.52 2,516.36 2,516.40 0.0K
13:07 2,516.36 2,516.60 2,516.36 2,516.60 0.0K
13:08 2,517.08 2,517.18 2,517.08 2,517.09 0.0K
13:09 2,517.13 2,517.13 2,516.72 2,516.72 0.0K
13:10 2,516.74 2,516.91 2,516.74 2,516.91 0.0K
13:11 2,517.05 2,517.05 2,516.92 2,516.97 0.0K
13:12 2,516.85 2,517.01 2,516.85 2,517.01 0.0K
13:13 2,517.17 2,517.74 2,517.17 2,517.74 0.0K
13:14 2,517.78 2,518.85 2,517.78 2,518.85 0.0K
13:15 2,518.83 2,518.93 2,518.26 2,518.26 0.0K
13:16 2,518.26 2,518.38 2,517.98 2,518.38 0.0K
13:17 2,518.46 2,518.91 2,518.46 2,518.79 0.0K
13:18 2,519.13 2,519.38 2,519.11 2,519.22 0.0K
13:19 2,519.04 2,519.04 2,518.95 2,519.01 0.0K
13:20 2,519.07 2,519.07 2,518.68 2,518.97 0.0K
13:21 2,518.56 2,518.56 2,517.93 2,517.93 0.0K
13:22 2,517.32 2,517.62 2,517.13 2,517.13 0.0K
13:23 2,517.10 2,517.10 2,516.85 2,516.85 0.0K
13:24 2,516.79 2,517.00 2,516.79 2,516.91 0.0K
13:25 2,516.98 2,518.01 2,516.91 2,518.01 0.0K
13:26 2,518.02 2,518.55 2,518.01 2,518.55 0.0K
13:27 2,518.61 2,518.67 2,518.52 2,518.52 0.0K
13:28 2,518.38 2,518.38 2,518.36 2,518.37 0.0K
13:29 2,518.37 2,518.37 2,518.28 2,518.34 0.0K
13:30 2,518.38 2,518.38 2,518.14 2,518.27 0.0K
13:31 2,518.26 2,518.26 2,517.94 2,517.94 0.0K
13:32 2,518.01 2,518.01 2,517.69 2,517.86 0.0K
13:33 2,517.68 2,517.70 2,517.40 2,517.40 0.0K
13:34 2,517.48 2,517.59 2,517.45 2,517.59 0.0K
13:35 2,517.67 2,517.67 2,517.23 2,517.29 0.0K
13:36 2,517.18 2,517.26 2,516.69 2,516.69 0.0K
13:37 2,516.60 2,516.70 2,516.47 2,516.47 0.0K
13:38 2,516.47 2,516.97 2,516.47 2,516.97 0.0K
13:39 2,517.10 2,517.30 2,517.06 2,517.06 0.0K
13:40 2,517.00 2,517.10 2,517.00 2,517.10 0.0K
13:41 2,517.14 2,517.28 2,517.14 2,517.28 0.0K
13:42 2,517.14 2,517.25 2,517.07 2,517.07 0.0K
13:43 2,517.03 2,517.09 2,516.73 2,516.73 0.0K
13:44 2,516.87 2,516.87 2,516.83 2,516.86 0.0K
13:45 2,517.00 2,517.13 2,517.00 2,517.06 0.0K
13:46 2,517.08 2,517.23 2,517.08 2,517.23 0.0K
13:47 2,517.28 2,517.38 2,517.28 2,517.38 0.0K
13:48 2,517.42 2,517.51 2,517.36 2,517.51 0.0K
13:49 2,517.53 2,517.53 2,517.43 2,517.43 0.0K
13:50 2,517.38 2,517.38 2,517.23 2,517.23 0.0K
13:51 2,517.22 2,517.32 2,517.03 2,517.03 0.0K
13:52 2,516.81 2,516.92 2,516.69 2,516.92 0.0K
13:53 2,516.99 2,517.15 2,516.99 2,517.13 0.0K
13:54 2,517.28 2,517.53 2,517.28 2,517.30 0.0K
13:55 2,517.38 2,517.42 2,517.26 2,517.42 0.0K
13:56 2,517.39 2,517.39 2,516.85 2,516.85 0.0K
13:57 2,516.84 2,516.84 2,516.67 2,516.67 0.0K
13:58 2,516.65 2,516.65 2,516.45 2,516.45 0.0K
13:59 2,516.52 2,516.64 2,516.49 2,516.50 0.0K
14:00 2,516.43 2,516.43 2,515.96 2,515.96 0.0K
14:01 2,515.70 2,515.85 2,515.51 2,515.51 0.0K
14:02 2,515.69 2,515.69 2,515.24 2,515.24 0.0K
14:03 2,515.28 2,515.62 2,515.09 2,515.09 0.0K
14:04 2,514.95 2,514.95 2,513.91 2,513.91 0.0K
14:05 2,513.84 2,514.37 2,513.67 2,514.37 0.0K
14:06 2,514.35 2,515.20 2,514.35 2,515.20 0.0K
14:07 2,515.52 2,515.61 2,515.45 2,515.61 0.0K
14:08 2,515.63 2,516.14 2,515.63 2,516.14 0.0K
14:09 2,516.03 2,516.03 2,515.61 2,515.61 0.0K
14:10 2,515.84 2,516.11 2,515.84 2,516.11 0.0K
14:11 2,516.13 2,516.56 2,516.13 2,516.56 0.0K
14:12 2,516.85 2,517.49 2,516.85 2,517.49 0.0K
14:13 2,517.60 2,517.76 2,517.60 2,517.65 0.0K
14:14 2,517.79 2,518.35 2,517.79 2,518.35 0.0K
14:15 2,518.59 2,518.88 2,518.26 2,518.88 0.0K
14:16 2,518.81 2,519.60 2,518.81 2,519.60 0.0K
14:17 2,519.17 2,519.48 2,519.17 2,519.48 0.0K
14:18 2,519.49 2,519.62 2,519.49 2,519.62 0.0K
14:19 2,519.65 2,519.65 2,519.31 2,519.31 0.0K
14:20 2,519.30 2,519.34 2,519.04 2,519.34 0.0K
14:21 2,519.05 2,519.05 2,518.88 2,518.88 0.0K
14:22 2,518.80 2,519.07 2,518.80 2,518.86 0.0K
14:23 2,518.69 2,518.69 2,518.21 2,518.21 0.0K
14:24 2,518.27 2,518.71 2,518.27 2,518.57 0.0K
14:25 2,518.32 2,518.39 2,518.24 2,518.39 0.0K
14:26 2,518.77 2,519.13 2,518.77 2,518.87 0.0K
14:27 2,518.78 2,518.78 2,518.09 2,518.09 0.0K
14:28 2,518.04 2,518.04 2,517.99 2,518.03 0.0K
14:29 2,517.96 2,518.26 2,517.96 2,518.26 0.0K
14:30 2,518.24 2,518.70 2,518.18 2,518.70 0.0K
14:31 2,518.65 2,518.65 2,518.48 2,518.48 0.0K
14:32 2,518.57 2,518.97 2,518.57 2,518.97 0.0K
14:33 2,518.57 2,518.57 2,518.12 2,518.12 0.0K
14:34 2,518.30 2,518.66 2,518.30 2,518.66 0.0K
14:35 2,518.56 2,518.56 2,518.46 2,518.54 0.0K
14:36 2,518.64 2,518.64 2,518.08 2,518.08 0.0K
14:37 2,518.18 2,518.60 2,518.17 2,518.60 0.0K
14:38 2,518.72 2,518.72 2,518.58 2,518.68 0.0K
14:39 2,518.67 2,519.10 2,518.67 2,519.10 0.0K
14:40 2,519.27 2,519.84 2,519.27 2,519.84 0.0K
14:41 2,520.05 2,520.31 2,520.05 2,520.31 0.0K
14:42 2,520.24 2,520.33 2,520.23 2,520.33 0.0K
14:43 2,520.19 2,520.20 2,520.15 2,520.15 0.0K
14:44 2,520.28 2,520.28 2,519.98 2,519.98 0.0K
14:45 2,520.14 2,520.24 2,520.13 2,520.13 0.0K
14:46 2,519.93 2,519.93 2,519.55 2,519.55 0.0K
14:47 2,519.32 2,519.52 2,519.32 2,519.52 0.0K
14:48 2,519.12 2,519.42 2,519.11 2,519.42 0.0K
14:49 2,519.52 2,519.66 2,519.52 2,519.54 0.0K
14:50 2,519.58 2,519.74 2,519.56 2,519.74 0.0K
14:51 2,519.73 2,519.73 2,519.58 2,519.60 0.0K
14:52 2,519.48 2,519.48 2,519.09 2,519.09 0.0K
14:53 2,519.11 2,519.17 2,519.11 2,519.17 0.0K
14:54 2,519.10 2,519.13 2,518.92 2,519.04 0.0K
14:55 2,518.98 2,519.31 2,518.98 2,519.28 0.0K
14:56 2,519.42 2,519.42 2,519.20 2,519.20 0.0K
14:57 2,519.15 2,519.15 2,518.61 2,518.61 0.0K
14:58 2,518.53 2,518.53 2,518.36 2,518.37 0.0K
14:59 2,518.71 2,518.99 2,518.71 2,518.92 0.0K
15:00 2,518.83 2,518.83 2,518.48 2,518.75 0.0K
15:01 2,518.95 2,519.08 2,518.58 2,518.58 0.0K
15:02 2,518.57 2,518.75 2,518.57 2,518.68 0.0K
15:03 2,518.56 2,518.63 2,518.44 2,518.63 0.0K
15:04 2,518.57 2,518.57 2,518.44 2,518.44 0.0K
15:05 2,518.47 2,519.03 2,518.41 2,519.03 0.0K
15:06 2,518.91 2,519.18 2,518.91 2,519.17 0.0K
15:07 2,519.05 2,519.11 2,519.03 2,519.03 0.0K
15:08 2,519.09 2,519.09 2,518.79 2,518.79 0.0K
15:09 2,518.86 2,518.86 2,518.79 2,518.81 0.0K
15:10 2,518.80 2,518.80 2,518.46 2,518.46 0.0K
15:11 2,518.54 2,518.92 2,518.54 2,518.92 0.0K
15:12 2,519.07 2,519.07 2,518.52 2,518.52 0.0K
15:13 2,518.50 2,518.50 2,518.33 2,518.33 0.0K
15:14 2,518.23 2,518.23 2,517.85 2,517.85 0.0K
15:15 2,517.55 2,517.70 2,517.55 2,517.70 0.0K
15:16 2,517.64 2,517.79 2,517.64 2,517.77 0.0K
15:17 2,517.77 2,517.82 2,517.59 2,517.59 0.0K
15:18 2,517.60 2,517.69 2,517.51 2,517.51 0.0K
15:19 2,517.39 2,517.39 2,516.95 2,516.95 0.0K
15:20 2,517.12 2,517.34 2,516.97 2,517.34 0.0K
15:21 2,517.46 2,517.51 2,517.13 2,517.13 0.0K
15:22 2,517.15 2,517.15 2,517.00 2,517.00 0.0K
15:23 2,517.13 2,517.26 2,517.13 2,517.26 0.0K
15:24 2,517.09 2,517.09 2,516.65 2,516.65 0.0K
15:25 2,516.56 2,516.69 2,516.56 2,516.69 0.0K
15:26 2,516.74 2,516.92 2,516.74 2,516.86 0.0K
15:27 2,517.11 2,517.23 2,517.11 2,517.23 0.0K
15:28 2,517.18 2,517.18 2,517.04 2,517.04 0.0K
15:29 2,516.98 2,517.21 2,516.98 2,517.21 0.0K
15:30 2,517.29 2,517.35 2,517.29 2,517.35 0.0K
15:31 2,517.23 2,517.34 2,517.23 2,517.34 0.0K
15:32 2,517.43 2,517.62 2,517.43 2,517.62 0.0K
15:33 2,517.49 2,517.49 2,517.29 2,517.29 0.0K
15:34 2,517.37 2,517.37 2,517.02 2,517.02 0.0K
15:35 2,516.95 2,517.10 2,516.95 2,517.01 0.0K
15:36 2,516.89 2,516.94 2,516.64 2,516.64 0.0K
15:37 2,516.61 2,516.79 2,516.61 2,516.79 0.0K
15:38 2,517.11 2,517.13 2,516.98 2,516.98 0.0K
15:39 2,517.05 2,517.29 2,517.05 2,517.29 0.0K
15:40 2,517.49 2,517.53 2,517.43 2,517.51 0.0K
15:41 2,517.39 2,517.47 2,517.38 2,517.47 0.0K
15:42 2,517.53 2,517.87 2,517.53 2,517.87 0.0K
15:43 2,517.92 2,517.92 2,517.74 2,517.74 0.0K
15:44 2,517.59 2,517.71 2,517.44 2,517.44 0.0K
15:45 2,517.30 2,517.31 2,517.23 2,517.23 0.0K
15:46 2,517.22 2,517.40 2,517.15 2,517.40 0.0K
15:47 2,517.41 2,517.42 2,517.36 2,517.41 0.0K
15:48 2,517.39 2,517.39 2,517.20 2,517.20 0.0K
15:49 2,517.08 2,517.29 2,516.94 2,517.29 0.0K
15:50 2,517.33 2,518.42 2,517.33 2,517.99 0.0K
15:51 2,517.96 2,518.18 2,517.96 2,518.18 0.0K
15:52 2,518.13 2,518.23 2,518.13 2,518.18 0.0K
15:53 2,518.31 2,518.57 2,518.31 2,518.57 0.0K
15:54 2,518.83 2,518.88 2,518.61 2,518.88 0.0K
15:55 2,518.89 2,518.89 2,518.52 2,518.75 0.0K
15:56 2,518.78 2,518.78 2,517.89 2,517.89 0.0K
15:57 2,517.76 2,518.41 2,517.76 2,518.17 0.0K
15:58 2,518.16 2,518.37 2,518.16 2,518.17 0.0K
15:59 2,518.14 2,518.56 2,518.14 2,518.35 0.0K
16:00 2,518.00 2,518.12 2,518.00 2,518.12 0.0K
16:01 2,518.12 2,518.12 2,518.12 2,518.12 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 2,524.66 2,534.68 2,524.66 2,530.92 0.0M
2025-09-26 2,518.13 2,528.74 2,518.13 2,522.01 0.0M
2025-09-25 2,517.68 2,520.33 2,506.46 2,518.12 0.0M
2025-09-24 2,518.24 2,529.35 2,517.66 2,517.66 0.0M
2025-09-23 2,521.04 2,531.12 2,517.93 2,518.24 0.0M
2025-09-22 2,515.43 2,524.11 2,507.79 2,520.83 0.0M
2025-09-19 2,498.42 2,517.95 2,498.42 2,515.38 0.0M
2025-09-18 2,491.91 2,503.57 2,490.09 2,497.47 0.0M
2025-09-17 2,489.52 2,501.91 2,486.20 2,491.90 0.0M
2025-09-16 2,494.32 2,494.32 2,484.32 2,489.52 0.0M
2025-09-15 2,488.02 2,494.38 2,481.36 2,494.25 0.0M
2025-09-12 2,494.67 2,495.57 2,485.45 2,487.26 0.0M
2025-09-11 2,475.27 2,494.53 2,475.27 2,494.53 0.0M
2025-09-10 2,468.22 2,477.03 2,468.00 2,475.08 0.0M
2025-09-09 2,462.81 2,474.40 2,461.05 2,467.68 0.0M
2025-09-08 2,467.31 2,468.48 2,453.63 2,462.81 0.0M
2025-09-05 2,466.51 2,475.26 2,456.05 2,466.95 0.0M
2025-09-04 2,453.10 2,467.66 2,453.10 2,466.39 0.0M
2025-09-03 2,443.05 2,453.42 2,443.05 2,452.93 0.0M
2025-09-02 2,442.57 2,443.05 2,429.04 2,443.05 0.0M
2025-08-29 2,430.60 2,446.28 2,427.33 2,442.52 0.0M
2025-08-28 2,434.83 2,445.75 2,420.81 2,430.22 0.0M
2025-08-27 2,423.21 2,439.32 2,423.21 2,434.83 0.0M
2025-08-26 2,408.02 2,423.23 2,407.18 2,422.83 0.0M
2025-08-25 2,423.52 2,423.52 2,404.88 2,408.02 0.0M
2025-08-22 2,413.32 2,429.87 2,413.32 2,423.52 0.0M
2025-08-21 2,404.25 2,414.68 2,401.11 2,413.21 0.0M
2025-08-20 2,397.90 2,408.57 2,397.90 2,404.14 0.0M
2025-08-19 2,392.97 2,403.95 2,392.91 2,397.32 0.0M
2025-08-18 2,393.96 2,395.00 2,387.57 2,392.65 0.0M
2025-08-15 2,397.15 2,397.84 2,390.01 2,393.96 0.0M
2025-08-14 2,389.83 2,395.40 2,384.10 2,395.40 0.0M
2025-08-13 2,378.15 2,392.41 2,378.15 2,389.83 0.0M
2025-08-12 2,369.87 2,381.10 2,369.87 2,378.15 0.0M
2025-08-11 2,365.83 2,371.61 2,363.85 2,369.87 0.0M
2025-08-08 2,366.96 2,374.94 2,364.45 2,365.83 0.0M
2025-08-07 2,384.63 2,387.69 2,363.16 2,366.87 0.0M
2025-08-06 2,381.55 2,389.32 2,375.91 2,384.58 0.0M
2025-08-05 2,351.50 2,384.81 2,351.50 2,381.47 0.0M
2025-08-01 2,367.53 2,367.53 2,338.81 2,351.50 0.0M
2025-07-31 2,374.18 2,379.53 2,363.68 2,367.37 0.0M
2025-07-30 2,384.75 2,389.03 2,368.01 2,374.04 0.0M
2025-07-29 2,372.89 2,383.85 2,372.89 2,383.85 0.0M
2025-07-28 2,383.80 2,383.80 2,370.03 2,372.87 0.0M
2025-07-25 2,376.73 2,385.30 2,375.79 2,383.80 0.0M
2025-07-24 2,377.13 2,384.20 2,371.80 2,376.73 0.0M
2025-07-23 2,369.67 2,382.42 2,369.67 2,375.94 0.0M
2025-07-22 2,359.32 2,370.72 2,359.32 2,369.67 0.0M
2025-07-21 2,366.39 2,372.78 2,358.60 2,359.32 0.0M
2025-07-18 2,369.59 2,373.34 2,364.44 2,366.39 0.0M
2025-07-17 2,353.30 2,372.73 2,353.30 2,369.59 0.0M
2025-07-16 2,345.91 2,354.64 2,335.81 2,353.30 0.0M
2025-07-15 2,359.06 2,359.46 2,342.26 2,345.91 0.0M
2025-07-14 2,346.43 2,360.50 2,343.66 2,359.04 0.0M
2025-07-11 2,352.73 2,352.73 2,336.97 2,346.43 0.0M
2025-07-10 2,342.17 2,355.42 2,337.12 2,352.71 0.0M
2025-07-09 2,338.01 2,345.57 2,338.01 2,340.80 0.0M
2025-07-08 2,338.65 2,342.39 2,331.93 2,338.01 0.0M
2025-07-07 2,346.82 2,352.88 2,336.46 2,338.65 0.0M
2025-07-04 2,345.26 2,350.22 2,342.19 2,346.70 0.0M
2025-07-03 2,332.75 2,347.64 2,332.75 2,345.26 0.0M
2025-07-02 2,337.50 2,342.73 2,324.91 2,332.75 0.0M
2025-06-30 2,326.10 2,336.71 2,320.46 2,336.47 0.0M
2025-06-27 2,322.38 2,334.23 2,316.10 2,324.18 0.0M
2025-06-26 2,307.03 2,321.67 2,307.03 2,321.67 0.0M
2025-06-25 2,321.50 2,321.50 2,303.74 2,307.01 0.0M
2025-06-24 2,312.26 2,326.60 2,311.69 2,321.50 0.0M
2025-06-23 2,304.81 2,316.73 2,303.28 2,312.06 0.0M
2025-06-20 2,304.97 2,319.35 2,301.18 2,304.80 0.0M
2025-06-19 2,308.88 2,308.88 2,298.60 2,304.92 0.0M
2025-06-18 2,307.11 2,313.98 2,306.68 2,308.88 0.0M
2025-06-17 2,310.05 2,311.40 2,300.05 2,307.11 0.0M
2025-06-16 2,310.16 2,323.79 2,309.05 2,310.02 0.0M
2025-06-13 2,321.46 2,321.46 2,306.02 2,309.47 0.0M
2025-06-12 2,306.12 2,320.26 2,302.83 2,320.26 0.0M
2025-06-11 2,305.83 2,313.97 2,303.40 2,306.04 0.0M
2025-06-10 2,299.72 2,308.31 2,299.72 2,305.75 0.0M
2025-06-09 2,309.12 2,309.12 2,294.98 2,299.25 0.0M
2025-06-06 2,306.37 2,318.12 2,306.37 2,308.76 0.0M
2025-06-05 2,307.58 2,312.91 2,304.18 2,306.25 0.0M
2025-06-04 2,317.33 2,319.09 2,304.95 2,307.58 0.0M
2025-06-03 2,314.94 2,320.02 2,310.41 2,317.24 0.0M
2025-06-02 2,301.34 2,317.73 2,295.58 2,314.94 0.0M
2025-05-30 2,300.56 2,305.66 2,293.77 2,301.21 0.0M
2025-05-29 2,306.86 2,312.63 2,294.48 2,300.31 0.0M
2025-05-28 2,307.43 2,313.71 2,304.36 2,306.80 0.0M
2025-05-27 2,286.42 2,311.17 2,286.42 2,306.98 0.0M
2025-05-26 2,275.85 2,292.79 2,275.85 2,286.42 0.0M
2025-05-23 2,275.56 2,279.86 2,263.11 2,275.85 0.0M
2025-05-22 2,273.41 2,282.90 2,270.09 2,275.42 0.0M
2025-05-21 2,290.28 2,290.28 2,266.77 2,273.40 0.0M
2025-05-20 2,280.14 2,294.46 2,278.94 2,289.71 0.0M
2025-05-16 2,274.43 2,282.40 2,269.38 2,280.14 0.0M
2025-05-15 2,252.08 2,274.06 2,249.67 2,274.06 0.0M
2025-05-14 2,245.76 2,251.79 2,239.26 2,250.38 0.0M
2025-05-13 2,242.51 2,253.07 2,242.51 2,245.76 0.0M
2025-05-12 2,237.48 2,264.55 2,237.48 2,242.51 0.0M
2025-05-09 2,232.28 2,245.31 2,231.55 2,237.48 0.0M
2025-05-08 2,225.91 2,245.46 2,225.91 2,232.28 0.0M
2025-05-07 2,207.65 2,226.11 2,207.65 2,225.91 0.0M
2025-05-06 2,209.65 2,215.05 2,201.43 2,207.51 0.0M
2025-05-05 2,216.88 2,217.81 2,203.67 2,209.65 0.0M
2025-05-02 2,197.72 2,216.88 2,197.72 2,216.88 0.0M
2025-05-01 2,202.63 2,212.82 2,193.55 2,197.72 0.0M
2025-04-30 2,197.37 2,202.77 2,172.22 2,202.43 0.0M
2025-04-29 2,186.95 2,199.80 2,185.16 2,197.24 0.0M
2025-04-28 2,177.77 2,190.09 2,177.77 2,186.09 0.0M
2025-04-25 2,178.23 2,179.87 2,167.05 2,177.77 0.0M
2025-04-24 2,163.79 2,178.23 2,158.98 2,178.23 0.0M
2025-04-23 2,154.25 2,178.34 2,154.25 2,162.67 0.0M
2025-04-22 2,123.72 2,160.68 2,123.72 2,154.22 0.0M
2025-04-21 2,135.55 2,135.55 2,109.09 2,123.72 0.0M
2025-04-17 2,123.52 2,144.67 2,123.52 2,135.55 0.0M
2025-04-16 2,122.74 2,133.90 2,108.78 2,123.50 0.0M
2025-04-15 2,108.05 2,126.47 2,108.05 2,122.73 0.0M
2025-04-14 2,078.76 2,114.87 2,078.76 2,108.03 0.0M
2025-04-11 2,031.57 2,082.90 2,029.30 2,078.76 0.0M
2025-04-10 2,085.17 2,085.17 2,005.25 2,031.57 0.0M
2025-04-09 2,011.05 2,091.22 1,980.80 2,083.82 0.0M
2025-04-08 2,039.24 2,079.87 1,995.26 2,011.05 0.0M
2025-04-07 2,081.03 2,088.31 2,000.07 2,039.24 0.0M
2025-04-04 2,169.22 2,169.22 2,074.94 2,081.03 0.0M
2025-04-03 2,220.76 2,220.76 2,163.47 2,169.22 0.0M
2025-04-02 2,198.19 2,220.76 2,181.92 2,220.76 0.0M
2025-04-01 2,190.27 2,201.85 2,174.87 2,198.19 0.0M
2025-03-31 2,171.59 2,195.58 2,158.58 2,189.21 0.0M
2025-03-28 2,194.87 2,194.87 2,169.06 2,169.71 0.0M
2025-03-27 2,193.13 2,198.12 2,187.44 2,194.16 0.0M
2025-03-26 2,198.66 2,210.36 2,188.16 2,193.02 0.0M
2025-03-25 2,195.67 2,207.42 2,195.67 2,198.66 0.0M
2025-03-24 2,171.52 2,199.24 2,171.52 2,195.67 0.0M
2025-03-21 2,180.02 2,180.02 2,157.57 2,171.52 0.0M
2025-03-20 2,177.79 2,184.13 2,167.36 2,178.85 0.0M
2025-03-19 2,153.26 2,181.37 2,153.26 2,177.78 0.0M
2025-03-18 2,156.11 2,156.52 2,140.24 2,153.26 0.0M
2025-03-17 2,138.09 2,156.78 2,138.09 2,156.11 0.0M
2025-03-14 2,113.32 2,139.64 2,113.32 2,137.69 0.0M
2025-03-13 2,130.42 2,133.61 2,109.00 2,112.06 0.0M
2025-03-12 2,121.40 2,137.34 2,113.43 2,130.25 0.0M
2025-03-11 2,146.41 2,146.41 2,115.54 2,121.33 0.0M
2025-03-10 2,159.53 2,159.53 2,135.11 2,145.97 0.0M
2025-03-07 2,141.03 2,165.06 2,136.78 2,159.17 0.0M
2025-03-06 2,161.98 2,161.98 2,133.74 2,140.91 0.0M
2025-03-05 2,147.24 2,162.93 2,141.14 2,161.98 0.0M
2025-03-04 2,183.82 2,183.82 2,132.99 2,146.58 0.0M
2025-03-03 2,203.32 2,214.19 2,174.40 2,183.78 0.0M
2025-02-28 2,177.33 2,203.20 2,174.65 2,203.20 0.0M
2025-02-27 2,185.93 2,193.32 2,176.88 2,176.88 0.0M
2025-02-26 2,181.63 2,195.67 2,176.15 2,185.82 0.0M
2025-02-25 2,166.34 2,185.68 2,164.94 2,181.28 0.0M
2025-02-24 2,166.59 2,177.53 2,164.99 2,166.34 0.0M
2025-02-21 2,181.03 2,183.72 2,162.33 2,166.59 0.0M
2025-02-20 2,186.68 2,188.51 2,175.27 2,180.99 0.0M
2025-02-19 2,186.57 2,187.54 2,170.03 2,186.57 0.0M
2025-02-18 2,176.85 2,190.43 2,171.77 2,186.57 0.0M
2025-02-14 2,194.95 2,197.87 2,175.13 2,176.63 0.0M
2025-02-13 2,189.98 2,197.52 2,186.48 2,193.43 0.0M
2025-02-12 2,194.70 2,194.70 2,184.27 2,189.93 0.0M
2025-02-11 2,196.00 2,196.70 2,181.08 2,194.70 0.0M
2025-02-10 2,184.22 2,200.94 2,184.22 2,196.00 0.0M
2025-02-07 2,192.61 2,193.13 2,179.42 2,184.22 0.0M
2025-02-06 2,185.90 2,198.60 2,182.41 2,192.61 0.0M
2025-02-05 2,168.83 2,186.24 2,167.48 2,185.85 0.0M
2025-02-04 2,176.42 2,186.87 2,168.65 2,168.83 0.0M
2025-02-03 2,203.60 2,203.60 2,128.31 2,176.42 0.0M
2025-01-31 2,224.81 2,227.98 2,202.47 2,203.60 0.0M
2025-01-30 2,201.28 2,230.04 2,201.28 2,224.55 0.0M
2025-01-29 2,196.83 2,208.58 2,194.14 2,200.48 0.0M
2025-01-28 2,197.06 2,202.03 2,188.42 2,196.83 0.0M
2025-01-27 2,199.95 2,199.95 2,187.02 2,197.06 0.0M
2025-01-24 2,195.57 2,200.76 2,191.45 2,198.70 0.0M
2025-01-23 2,184.46 2,196.49 2,184.46 2,195.57 0.0M
2025-01-22 2,186.47 2,190.09 2,181.93 2,184.46 0.0M
2025-01-21 2,178.32 2,191.17 2,175.09 2,186.47 0.0M
2025-01-20 2,172.76 2,186.12 2,172.10 2,178.32 0.0M
2025-01-17 2,152.26 2,174.15 2,152.26 2,172.76 0.0M
2025-01-16 2,142.21 2,152.65 2,140.58 2,152.26 0.0M
2025-01-15 2,125.07 2,149.31 2,125.07 2,142.21 0.0M
2025-01-14 2,121.71 2,126.67 2,114.33 2,125.05 0.0M
2025-01-13 2,136.57 2,136.57 2,121.51 2,121.71 0.0M
2025-01-10 2,164.40 2,164.40 2,132.22 2,136.57 0.0M
2025-01-09 2,162.62 2,165.60 2,158.79 2,163.06 0.0M
2025-01-08 2,153.01 2,164.00 2,147.16 2,162.62 0.0M
2025-01-07 2,148.98 2,166.67 2,148.60 2,153.01 0.0M
2025-01-06 2,161.15 2,168.95 2,145.22 2,148.08 0.0M
2025-01-03 2,147.56 2,164.03 2,147.56 2,161.15 0.0M
2025-01-02 2,137.80 2,157.02 2,137.80 2,147.56 0.0M