S&P/TSX Canadian Dividend Aristocrats FMC Weighted

SPTXDFCP
🏛️ canada →
1,897.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,898.74 1,898.90 1,898.33 1,898.76 0.0K
09:31 1,899.17 1,899.65 1,898.88 1,898.88 0.0K
09:32 1,899.29 1,899.58 1,899.04 1,899.42 0.0K
09:33 1,899.59 1,900.13 1,899.53 1,900.13 0.0K
09:34 1,900.59 1,901.60 1,900.59 1,901.60 0.0K
09:35 1,901.15 1,901.84 1,901.07 1,901.66 0.0K
09:36 1,901.68 1,901.99 1,901.23 1,901.23 0.0K
09:37 1,901.13 1,901.13 1,900.50 1,900.50 0.0K
09:38 1,900.13 1,900.22 1,899.84 1,899.84 0.0K
09:39 1,899.81 1,900.32 1,899.81 1,900.20 0.0K
09:40 1,900.38 1,900.73 1,900.38 1,900.51 0.0K
09:41 1,900.48 1,901.07 1,900.48 1,901.07 0.0K
09:42 1,901.17 1,901.41 1,900.94 1,901.41 0.0K
09:43 1,901.08 1,901.53 1,901.08 1,901.38 0.0K
09:44 1,901.31 1,901.45 1,901.31 1,901.45 0.0K
09:45 1,901.29 1,901.47 1,901.02 1,901.47 0.0K
09:46 1,901.27 1,901.42 1,901.07 1,901.42 0.0K
09:47 1,901.51 1,901.65 1,901.47 1,901.54 0.0K
09:48 1,901.52 1,901.52 1,901.29 1,901.29 0.0K
09:49 1,901.36 1,901.47 1,901.16 1,901.47 0.0K
09:50 1,900.65 1,900.74 1,900.65 1,900.65 0.0K
09:51 1,900.15 1,900.53 1,900.15 1,900.49 0.0K
09:52 1,900.81 1,901.18 1,900.81 1,901.18 0.0K
09:53 1,901.23 1,901.43 1,901.20 1,901.20 0.0K
09:54 1,901.29 1,901.29 1,900.97 1,900.97 0.0K
09:55 1,900.61 1,900.61 1,899.85 1,899.89 0.0K
09:56 1,900.13 1,900.13 1,899.68 1,899.68 0.0K
09:57 1,899.85 1,899.95 1,899.81 1,899.95 0.0K
09:58 1,899.67 1,899.74 1,899.48 1,899.48 0.0K
09:59 1,899.59 1,899.70 1,899.51 1,899.70 0.0K
10:00 1,900.26 1,900.90 1,899.73 1,899.73 0.0K
10:01 1,899.75 1,899.86 1,899.48 1,899.48 0.0K
10:02 1,899.55 1,899.55 1,898.83 1,898.83 0.0K
10:03 1,898.92 1,899.30 1,898.92 1,899.15 0.0K
10:04 1,899.05 1,899.17 1,899.05 1,899.17 0.0K
10:05 1,899.29 1,899.29 1,899.03 1,899.11 0.0K
10:06 1,899.02 1,899.02 1,898.70 1,898.81 0.0K
10:07 1,898.63 1,898.63 1,898.11 1,898.11 0.0K
10:08 1,898.23 1,898.86 1,898.23 1,898.78 0.0K
10:09 1,898.43 1,898.43 1,898.10 1,898.33 0.0K
10:10 1,898.56 1,898.56 1,898.38 1,898.45 0.0K
10:11 1,898.29 1,898.31 1,898.22 1,898.22 0.0K
10:12 1,898.22 1,898.49 1,898.22 1,898.43 0.0K
10:13 1,898.35 1,898.35 1,897.89 1,898.10 0.0K
10:14 1,898.04 1,898.56 1,898.04 1,898.37 0.0K
10:15 1,898.22 1,898.22 1,897.83 1,897.88 0.0K
10:16 1,897.87 1,898.22 1,897.87 1,898.17 0.0K
10:17 1,898.22 1,898.22 1,898.10 1,898.10 0.0K
10:18 1,898.02 1,898.27 1,898.02 1,898.17 0.0K
10:19 1,898.41 1,898.61 1,898.41 1,898.57 0.0K
10:20 1,898.50 1,898.60 1,898.45 1,898.60 0.0K
10:21 1,898.59 1,898.60 1,898.51 1,898.60 0.0K
10:22 1,899.08 1,899.27 1,899.04 1,899.27 0.0K
10:23 1,899.39 1,899.78 1,899.39 1,899.66 0.0K
10:24 1,899.48 1,899.48 1,898.93 1,898.93 0.0K
10:25 1,898.91 1,898.91 1,898.85 1,898.85 0.0K
10:26 1,899.19 1,899.35 1,899.18 1,899.35 0.0K
10:27 1,899.33 1,899.54 1,899.33 1,899.54 0.0K
10:28 1,899.43 1,899.65 1,899.43 1,899.56 0.0K
10:29 1,899.62 1,899.98 1,899.62 1,899.98 0.0K
10:30 1,899.79 1,899.94 1,899.79 1,899.93 0.0K
10:31 1,899.85 1,899.85 1,899.77 1,899.85 0.0K
10:32 1,899.73 1,899.73 1,899.48 1,899.53 0.0K
10:33 1,899.42 1,899.67 1,899.42 1,899.60 0.0K
10:34 1,899.88 1,899.88 1,899.76 1,899.76 0.0K
10:35 1,899.63 1,899.63 1,899.23 1,899.23 0.0K
10:36 1,899.31 1,899.72 1,899.31 1,899.65 0.0K
10:37 1,899.56 1,899.98 1,899.56 1,899.98 0.0K
10:38 1,899.95 1,900.43 1,899.94 1,900.43 0.0K
10:39 1,900.48 1,900.82 1,900.48 1,900.82 0.0K
10:40 1,900.75 1,900.86 1,900.63 1,900.81 0.0K
10:41 1,900.80 1,900.80 1,900.45 1,900.46 0.0K
10:42 1,900.62 1,900.69 1,900.46 1,900.69 0.0K
10:43 1,900.76 1,900.76 1,900.46 1,900.64 0.0K
10:44 1,900.55 1,900.58 1,900.55 1,900.58 0.0K
10:45 1,900.67 1,901.13 1,900.67 1,901.07 0.0K
10:46 1,900.88 1,900.98 1,900.88 1,900.95 0.0K
10:47 1,901.14 1,901.14 1,900.98 1,900.98 0.0K
10:48 1,900.94 1,900.94 1,900.81 1,900.81 0.0K
10:49 1,900.73 1,900.86 1,900.73 1,900.86 0.0K
10:50 1,900.69 1,900.69 1,900.56 1,900.56 0.0K
10:51 1,900.46 1,900.74 1,900.46 1,900.74 0.0K
10:52 1,900.66 1,900.66 1,900.32 1,900.35 0.0K
10:53 1,900.35 1,900.35 1,899.83 1,899.83 0.0K
10:54 1,899.73 1,899.73 1,899.37 1,899.37 0.0K
10:55 1,899.30 1,899.98 1,899.30 1,899.98 0.0K
10:56 1,900.09 1,900.09 1,899.83 1,900.00 0.0K
10:57 1,899.94 1,900.27 1,899.94 1,900.27 0.0K
10:58 1,900.20 1,900.22 1,900.20 1,900.21 0.0K
10:59 1,899.87 1,899.87 1,899.62 1,899.62 0.0K
11:00 1,899.61 1,899.79 1,899.59 1,899.79 0.0K
11:01 1,899.58 1,899.59 1,899.32 1,899.32 0.0K
11:02 1,899.55 1,899.64 1,899.54 1,899.64 0.0K
11:03 1,899.70 1,899.87 1,899.70 1,899.87 0.0K
11:04 1,899.86 1,899.87 1,899.71 1,899.71 0.0K
11:05 1,899.62 1,899.63 1,899.46 1,899.46 0.0K
11:06 1,899.26 1,899.91 1,899.26 1,899.91 0.0K
11:07 1,899.93 1,900.12 1,899.93 1,899.99 0.0K
11:08 1,899.89 1,899.89 1,899.69 1,899.69 0.0K
11:09 1,899.84 1,899.90 1,899.79 1,899.83 0.0K
11:10 1,899.84 1,899.84 1,899.25 1,899.27 0.0K
11:11 1,899.24 1,899.46 1,899.24 1,899.30 0.0K
11:12 1,899.50 1,899.70 1,899.50 1,899.65 0.0K
11:13 1,899.65 1,899.76 1,899.53 1,899.53 0.0K
11:14 1,899.43 1,899.45 1,899.30 1,899.32 0.0K
11:15 1,899.25 1,899.25 1,898.96 1,899.05 0.0K
11:16 1,899.07 1,899.45 1,899.07 1,899.45 0.0K
11:17 1,899.49 1,899.66 1,899.39 1,899.50 0.0K
11:18 1,899.67 1,900.00 1,899.67 1,900.00 0.0K
11:19 1,900.05 1,900.30 1,900.05 1,900.18 0.0K
11:20 1,900.14 1,900.14 1,900.07 1,900.07 0.0K
11:21 1,900.12 1,900.12 1,899.89 1,899.89 0.0K
11:22 1,899.94 1,899.96 1,899.82 1,899.88 0.0K
11:23 1,899.89 1,900.06 1,899.83 1,899.83 0.0K
11:24 1,899.87 1,899.88 1,899.69 1,899.69 0.0K
11:25 1,899.68 1,900.01 1,899.68 1,900.01 0.0K
11:26 1,900.05 1,900.37 1,900.05 1,900.37 0.0K
11:27 1,900.15 1,900.15 1,899.83 1,899.83 0.0K
11:28 1,899.99 1,900.05 1,899.82 1,899.82 0.0K
11:29 1,900.09 1,900.20 1,900.09 1,900.18 0.0K
11:30 1,900.24 1,900.37 1,900.24 1,900.30 0.0K
11:31 1,900.43 1,900.72 1,900.43 1,900.72 0.0K
11:32 1,900.70 1,900.81 1,900.70 1,900.79 0.0K
11:33 1,900.84 1,900.84 1,900.61 1,900.61 0.0K
11:34 1,900.67 1,900.68 1,900.35 1,900.35 0.0K
11:35 1,900.39 1,900.39 1,900.24 1,900.24 0.0K
11:36 1,900.09 1,900.16 1,900.04 1,900.16 0.0K
11:37 1,900.19 1,900.19 1,899.87 1,899.87 0.0K
11:38 1,899.86 1,899.98 1,899.86 1,899.88 0.0K
11:39 1,899.81 1,900.08 1,899.77 1,900.08 0.0K
11:40 1,900.20 1,900.30 1,900.20 1,900.23 0.0K
11:41 1,900.21 1,900.33 1,900.21 1,900.21 0.0K
11:42 1,899.98 1,900.07 1,899.93 1,899.93 0.0K
11:43 1,899.92 1,899.92 1,899.69 1,899.69 0.0K
11:44 1,899.77 1,899.87 1,899.76 1,899.76 0.0K
11:45 1,899.61 1,899.62 1,899.51 1,899.62 0.0K
11:46 1,899.55 1,899.55 1,899.38 1,899.42 0.0K
11:47 1,899.54 1,899.64 1,899.54 1,899.61 0.0K
11:48 1,899.63 1,899.82 1,899.63 1,899.82 0.0K
11:49 1,899.90 1,899.95 1,899.90 1,899.93 0.0K
11:50 1,899.90 1,899.90 1,899.55 1,899.55 0.0K
11:51 1,899.23 1,899.43 1,899.17 1,899.43 0.0K
11:52 1,899.48 1,899.48 1,899.19 1,899.19 0.0K
11:53 1,899.14 1,899.14 1,898.91 1,898.92 0.0K
11:54 1,899.10 1,899.34 1,898.97 1,899.34 0.0K
11:55 1,899.29 1,899.29 1,899.00 1,899.00 0.0K
11:56 1,898.95 1,898.98 1,898.95 1,898.95 0.0K
11:57 1,899.04 1,899.04 1,898.74 1,898.76 0.0K
11:58 1,898.89 1,898.95 1,898.89 1,898.91 0.0K
11:59 1,898.65 1,898.65 1,898.36 1,898.41 0.0K
12:00 1,898.52 1,898.65 1,898.44 1,898.65 0.0K
12:01 1,898.64 1,898.64 1,898.31 1,898.31 0.0K
12:02 1,898.34 1,898.70 1,898.34 1,898.70 0.0K
12:03 1,898.66 1,899.10 1,898.66 1,899.10 0.0K
12:04 1,899.18 1,899.37 1,899.18 1,899.37 0.0K
12:05 1,899.51 1,899.51 1,899.23 1,899.29 0.0K
12:06 1,899.34 1,899.64 1,899.34 1,899.61 0.0K
12:07 1,899.58 1,899.58 1,899.39 1,899.39 0.0K
12:08 1,899.42 1,899.44 1,899.35 1,899.35 0.0K
12:09 1,899.39 1,899.39 1,899.07 1,899.21 0.0K
12:10 1,899.23 1,899.23 1,898.99 1,899.01 0.0K
12:11 1,899.06 1,899.07 1,899.04 1,899.04 0.0K
12:12 1,898.99 1,899.16 1,898.99 1,899.04 0.0K
12:13 1,898.98 1,898.98 1,898.82 1,898.83 0.0K
12:14 1,898.89 1,898.92 1,898.87 1,898.92 0.0K
12:15 1,898.93 1,899.00 1,898.86 1,898.97 0.0K
12:16 1,898.94 1,898.94 1,898.68 1,898.72 0.0K
12:17 1,898.69 1,898.78 1,898.47 1,898.78 0.0K
12:18 1,898.82 1,898.82 1,898.53 1,898.53 0.0K
12:19 1,898.52 1,898.60 1,898.51 1,898.52 0.0K
12:20 1,898.57 1,899.03 1,898.57 1,899.03 0.0K
12:21 1,899.26 1,899.44 1,899.26 1,899.43 0.0K
12:22 1,899.43 1,899.49 1,899.43 1,899.44 0.0K
12:23 1,899.46 1,899.63 1,899.46 1,899.60 0.0K
12:24 1,899.56 1,899.68 1,899.56 1,899.68 0.0K
12:25 1,899.74 1,899.93 1,899.74 1,899.93 0.0K
12:26 1,899.96 1,900.01 1,899.96 1,900.01 0.0K
12:27 1,900.21 1,900.38 1,899.97 1,899.97 0.0K
12:28 1,900.00 1,900.00 1,899.72 1,899.77 0.0K
12:29 1,899.81 1,900.16 1,899.81 1,900.16 0.0K
12:30 1,900.11 1,900.40 1,900.11 1,900.25 0.0K
12:31 1,900.25 1,900.33 1,900.25 1,900.29 0.0K
12:32 1,900.16 1,900.16 1,899.93 1,899.93 0.0K
12:33 1,899.79 1,899.86 1,899.46 1,899.86 0.0K
12:34 1,899.81 1,900.27 1,899.81 1,900.24 0.0K
12:35 1,900.18 1,900.18 1,900.03 1,900.11 0.0K
12:36 1,900.15 1,900.33 1,900.15 1,900.28 0.0K
12:37 1,900.51 1,900.64 1,900.51 1,900.64 0.0K
12:38 1,900.75 1,900.87 1,900.75 1,900.87 0.0K
12:39 1,900.81 1,900.87 1,900.75 1,900.87 0.0K
12:40 1,900.83 1,900.84 1,900.72 1,900.72 0.0K
12:41 1,900.73 1,900.73 1,900.49 1,900.53 0.0K
12:42 1,900.53 1,900.72 1,900.53 1,900.72 0.0K
12:43 1,900.72 1,900.83 1,900.72 1,900.82 0.0K
12:44 1,900.93 1,901.02 1,900.91 1,901.02 0.0K
12:45 1,901.19 1,901.32 1,901.19 1,901.29 0.0K
12:46 1,901.13 1,901.13 1,901.08 1,901.09 0.0K
12:47 1,901.07 1,901.15 1,901.07 1,901.15 0.0K
12:48 1,901.24 1,901.47 1,901.24 1,901.47 0.0K
12:49 1,901.53 1,901.61 1,901.51 1,901.58 0.0K
12:50 1,901.64 1,901.64 1,901.59 1,901.59 0.0K
12:51 1,901.38 1,901.38 1,901.28 1,901.28 0.0K
12:52 1,901.24 1,901.35 1,901.24 1,901.32 0.0K
12:53 1,901.30 1,901.30 1,901.20 1,901.20 0.0K
12:54 1,901.13 1,901.17 1,901.07 1,901.07 0.0K
12:55 1,901.08 1,901.08 1,901.01 1,901.04 0.0K
12:56 1,901.00 1,901.00 1,900.91 1,900.91 0.0K
12:57 1,900.90 1,901.07 1,900.90 1,901.07 0.0K
12:58 1,901.20 1,901.36 1,901.18 1,901.36 0.0K
12:59 1,901.47 1,901.67 1,901.47 1,901.67 0.0K
13:00 1,901.57 1,901.62 1,901.36 1,901.36 0.0K
13:01 1,901.34 1,901.48 1,901.28 1,901.48 0.0K
13:02 1,901.48 1,901.61 1,901.48 1,901.61 0.0K
13:03 1,901.74 1,901.93 1,901.74 1,901.93 0.0K
13:04 1,901.91 1,901.91 1,901.52 1,901.52 0.0K
13:05 1,901.43 1,901.43 1,901.29 1,901.33 0.0K
13:06 1,901.36 1,901.59 1,901.36 1,901.59 0.0K
13:07 1,901.62 1,901.62 1,901.46 1,901.46 0.0K
13:08 1,901.51 1,901.51 1,901.31 1,901.40 0.0K
13:09 1,901.48 1,901.58 1,901.48 1,901.58 0.0K
13:10 1,901.59 1,901.61 1,901.50 1,901.61 0.0K
13:11 1,901.62 1,901.70 1,901.52 1,901.56 0.0K
13:12 1,901.59 1,901.74 1,901.56 1,901.71 0.0K
13:13 1,901.63 1,901.66 1,901.63 1,901.66 0.0K
13:14 1,901.72 1,901.82 1,901.72 1,901.82 0.0K
13:15 1,901.77 1,902.02 1,901.77 1,902.02 0.0K
13:16 1,902.06 1,902.06 1,901.92 1,901.97 0.0K
13:17 1,901.99 1,901.99 1,901.89 1,901.89 0.0K
13:18 1,901.87 1,901.87 1,901.68 1,901.69 0.0K
13:19 1,901.83 1,901.83 1,901.55 1,901.55 0.0K
13:20 1,901.56 1,901.56 1,901.33 1,901.33 0.0K
13:21 1,901.34 1,901.55 1,901.34 1,901.55 0.0K
13:22 1,901.55 1,901.82 1,901.55 1,901.76 0.0K
13:23 1,901.75 1,901.86 1,901.75 1,901.85 0.0K
13:24 1,901.81 1,901.81 1,901.72 1,901.72 0.0K
13:25 1,901.83 1,901.93 1,901.76 1,901.93 0.0K
13:26 1,901.87 1,901.87 1,901.81 1,901.81 0.0K
13:27 1,902.03 1,902.03 1,901.66 1,901.66 0.0K
13:28 1,901.59 1,901.93 1,901.55 1,901.75 0.0K
13:29 1,901.76 1,901.85 1,901.76 1,901.80 0.0K
13:30 1,901.69 1,901.86 1,901.69 1,901.86 0.0K
13:31 1,901.85 1,901.85 1,901.77 1,901.77 0.0K
13:32 1,901.77 1,902.08 1,901.77 1,902.08 0.0K
13:33 1,901.95 1,901.96 1,901.92 1,901.92 0.0K
13:34 1,901.99 1,901.99 1,901.55 1,901.55 0.0K
13:35 1,901.52 1,901.52 1,901.37 1,901.37 0.0K
13:36 1,901.34 1,901.39 1,901.21 1,901.21 0.0K
13:37 1,901.08 1,901.30 1,901.08 1,901.25 0.0K
13:38 1,901.23 1,901.23 1,900.75 1,900.75 0.0K
13:39 1,900.76 1,901.03 1,900.76 1,901.03 0.0K
13:40 1,901.15 1,901.40 1,901.15 1,901.33 0.0K
13:41 1,901.28 1,901.39 1,901.21 1,901.39 0.0K
13:42 1,901.38 1,901.51 1,901.29 1,901.51 0.0K
13:43 1,901.49 1,901.71 1,901.49 1,901.61 0.0K
13:44 1,901.58 1,901.62 1,901.54 1,901.59 0.0K
13:45 1,901.56 1,901.56 1,901.49 1,901.49 0.0K
13:46 1,901.35 1,901.35 1,901.14 1,901.21 0.0K
13:47 1,901.11 1,901.17 1,901.11 1,901.17 0.0K
13:48 1,901.09 1,901.09 1,901.01 1,901.05 0.0K
13:49 1,900.99 1,900.99 1,900.73 1,900.73 0.0K
13:50 1,900.76 1,900.76 1,900.50 1,900.50 0.0K
13:51 1,900.43 1,900.55 1,900.43 1,900.55 0.0K
13:52 1,900.51 1,900.54 1,900.44 1,900.44 0.0K
13:53 1,900.29 1,900.31 1,900.23 1,900.31 0.0K
13:54 1,900.18 1,900.18 1,900.01 1,900.01 0.0K
13:55 1,900.02 1,900.05 1,899.95 1,899.95 0.0K
13:56 1,899.97 1,899.97 1,899.88 1,899.88 0.0K
13:57 1,899.87 1,899.91 1,899.86 1,899.86 0.0K
13:58 1,899.85 1,899.85 1,899.73 1,899.73 0.0K
13:59 1,899.74 1,900.15 1,899.74 1,900.15 0.0K
14:00 1,900.07 1,900.10 1,900.06 1,900.10 0.0K
14:01 1,900.10 1,900.25 1,899.96 1,899.96 0.0K
14:02 1,899.86 1,900.06 1,899.86 1,899.94 0.0K
14:03 1,900.01 1,900.01 1,899.76 1,899.94 0.0K
14:04 1,899.94 1,899.94 1,899.77 1,899.77 0.0K
14:05 1,899.73 1,899.77 1,899.49 1,899.49 0.0K
14:06 1,899.46 1,899.46 1,899.38 1,899.43 0.0K
14:07 1,899.43 1,899.53 1,899.43 1,899.44 0.0K
14:08 1,899.36 1,899.36 1,898.97 1,898.97 0.0K
14:09 1,898.96 1,898.98 1,898.92 1,898.98 0.0K
14:10 1,898.98 1,899.12 1,898.93 1,898.93 0.0K
14:11 1,898.86 1,898.99 1,898.86 1,898.96 0.0K
14:12 1,899.00 1,899.14 1,899.00 1,899.14 0.0K
14:13 1,899.28 1,899.28 1,899.18 1,899.18 0.0K
14:14 1,899.01 1,899.19 1,899.00 1,899.19 0.0K
14:15 1,899.40 1,899.68 1,899.40 1,899.68 0.0K
14:16 1,899.76 1,899.77 1,899.65 1,899.65 0.0K
14:17 1,899.62 1,899.74 1,899.62 1,899.74 0.0K
14:18 1,899.76 1,899.82 1,899.69 1,899.82 0.0K
14:19 1,899.79 1,900.01 1,899.79 1,900.01 0.0K
14:20 1,899.98 1,900.16 1,899.98 1,900.15 0.0K
14:21 1,900.09 1,900.31 1,900.09 1,900.31 0.0K
14:22 1,900.26 1,900.26 1,900.06 1,900.06 0.0K
14:23 1,900.13 1,900.19 1,900.13 1,900.19 0.0K
14:24 1,900.20 1,900.40 1,900.19 1,900.38 0.0K
14:25 1,900.37 1,900.58 1,900.37 1,900.55 0.0K
14:26 1,900.55 1,900.55 1,900.44 1,900.44 0.0K
14:27 1,900.34 1,900.34 1,900.25 1,900.33 0.0K
14:28 1,900.35 1,900.35 1,900.29 1,900.29 0.0K
14:29 1,900.26 1,900.32 1,900.26 1,900.28 0.0K
14:30 1,900.31 1,900.37 1,900.17 1,900.37 0.0K
14:31 1,900.43 1,900.43 1,900.16 1,900.16 0.0K
14:32 1,900.11 1,900.35 1,900.11 1,900.34 0.0K
14:33 1,900.34 1,900.41 1,900.28 1,900.41 0.0K
14:34 1,900.50 1,900.50 1,899.79 1,899.79 0.0K
14:35 1,900.28 1,900.28 1,900.21 1,900.24 0.0K
14:36 1,900.17 1,900.17 1,900.12 1,900.16 0.0K
14:37 1,900.16 1,900.16 1,899.99 1,899.99 0.0K
14:38 1,899.78 1,899.82 1,899.70 1,899.70 0.0K
14:39 1,899.85 1,899.94 1,899.81 1,899.81 0.0K
14:40 1,899.75 1,899.77 1,899.66 1,899.66 0.0K
14:41 1,899.64 1,899.70 1,899.64 1,899.66 0.0K
14:42 1,899.64 1,899.64 1,899.47 1,899.47 0.0K
14:43 1,899.45 1,899.56 1,899.45 1,899.56 0.0K
14:44 1,899.57 1,899.57 1,899.37 1,899.38 0.0K
14:45 1,899.35 1,899.56 1,899.28 1,899.36 0.0K
14:46 1,899.33 1,899.33 1,898.99 1,899.20 0.0K
14:47 1,899.21 1,899.37 1,899.20 1,899.37 0.0K
14:48 1,899.37 1,899.46 1,899.33 1,899.46 0.0K
14:49 1,899.42 1,899.42 1,899.29 1,899.29 0.0K
14:50 1,899.26 1,899.26 1,899.01 1,899.01 0.0K
14:51 1,899.19 1,899.19 1,899.10 1,899.13 0.0K
14:52 1,899.08 1,899.08 1,898.98 1,899.04 0.0K
14:53 1,899.09 1,899.09 1,899.06 1,899.09 0.0K
14:54 1,899.11 1,899.11 1,898.94 1,899.03 0.0K
14:55 1,899.09 1,899.31 1,899.09 1,899.19 0.0K
14:56 1,899.25 1,899.51 1,899.25 1,899.45 0.0K
14:57 1,899.41 1,899.42 1,899.40 1,899.40 0.0K
14:58 1,899.30 1,899.32 1,899.20 1,899.28 0.0K
14:59 1,899.19 1,899.32 1,899.18 1,899.26 0.0K
15:00 1,899.11 1,899.16 1,899.11 1,899.16 0.0K
15:01 1,899.14 1,899.16 1,898.97 1,898.97 0.0K
15:02 1,898.94 1,898.94 1,898.64 1,898.64 0.0K
15:03 1,898.80 1,898.80 1,898.66 1,898.66 0.0K
15:04 1,898.57 1,898.57 1,898.32 1,898.32 0.0K
15:05 1,898.34 1,898.50 1,898.34 1,898.50 0.0K
15:06 1,898.37 1,898.37 1,898.08 1,898.08 0.0K
15:07 1,898.03 1,898.03 1,897.66 1,897.66 0.0K
15:08 1,897.61 1,897.62 1,897.47 1,897.62 0.0K
15:09 1,897.66 1,897.71 1,897.62 1,897.65 0.0K
15:10 1,897.50 1,897.50 1,897.03 1,897.03 0.0K
15:11 1,897.18 1,897.39 1,897.18 1,897.39 0.0K
15:12 1,897.43 1,897.43 1,897.40 1,897.40 0.0K
15:13 1,897.34 1,897.45 1,897.34 1,897.45 0.0K
15:14 1,897.54 1,897.58 1,897.50 1,897.55 0.0K
15:15 1,897.47 1,897.47 1,897.14 1,897.14 0.0K
15:16 1,897.08 1,897.11 1,896.95 1,897.11 0.0K
15:17 1,897.07 1,897.29 1,897.04 1,897.22 0.0K
15:18 1,897.27 1,897.27 1,897.13 1,897.13 0.0K
15:19 1,897.10 1,897.22 1,897.10 1,897.18 0.0K
15:20 1,897.16 1,897.29 1,897.14 1,897.14 0.0K
15:21 1,897.20 1,897.22 1,897.11 1,897.22 0.0K
15:22 1,897.28 1,897.34 1,897.24 1,897.34 0.0K
15:23 1,897.35 1,897.64 1,897.35 1,897.63 0.0K
15:24 1,897.57 1,897.57 1,897.43 1,897.43 0.0K
15:25 1,897.44 1,897.61 1,897.42 1,897.59 0.0K
15:26 1,897.59 1,897.61 1,897.56 1,897.61 0.0K
15:27 1,897.66 1,897.67 1,897.65 1,897.67 0.0K
15:28 1,897.60 1,897.60 1,897.49 1,897.49 0.0K
15:29 1,897.44 1,897.68 1,897.39 1,897.68 0.0K
15:30 1,897.66 1,897.66 1,897.41 1,897.57 0.0K
15:31 1,897.58 1,897.91 1,897.58 1,897.91 0.0K
15:32 1,897.82 1,897.88 1,897.82 1,897.88 0.0K
15:33 1,898.02 1,898.06 1,897.97 1,897.97 0.0K
15:34 1,897.93 1,898.11 1,897.93 1,898.11 0.0K
15:35 1,898.15 1,898.25 1,898.15 1,898.18 0.0K
15:36 1,898.10 1,898.10 1,897.97 1,898.02 0.0K
15:37 1,897.99 1,898.10 1,897.99 1,898.10 0.0K
15:38 1,898.00 1,898.00 1,897.94 1,897.98 0.0K
15:39 1,898.20 1,898.36 1,898.20 1,898.29 0.0K
15:40 1,898.26 1,898.28 1,898.20 1,898.20 0.0K
15:41 1,898.14 1,898.14 1,897.79 1,897.89 0.0K
15:42 1,897.93 1,897.94 1,897.85 1,897.85 0.0K
15:43 1,897.88 1,898.01 1,897.88 1,897.98 0.0K
15:44 1,898.17 1,898.17 1,898.04 1,898.09 0.0K
15:45 1,898.06 1,898.08 1,897.90 1,897.92 0.0K
15:46 1,897.83 1,897.83 1,897.48 1,897.48 0.0K
15:47 1,897.55 1,897.63 1,897.52 1,897.52 0.0K
15:48 1,897.40 1,897.69 1,897.40 1,897.69 0.0K
15:49 1,897.75 1,898.18 1,897.75 1,898.18 0.0K
15:50 1,897.16 1,897.20 1,896.96 1,896.96 0.0K
15:51 1,896.91 1,896.91 1,896.52 1,896.52 0.0K
15:52 1,896.50 1,896.57 1,896.37 1,896.37 0.0K
15:53 1,896.42 1,896.76 1,896.42 1,896.76 0.0K
15:54 1,897.03 1,897.03 1,896.79 1,896.94 0.0K
15:55 1,897.34 1,897.58 1,897.13 1,897.13 0.0K
15:56 1,896.80 1,896.82 1,896.34 1,896.35 0.0K
15:57 1,896.15 1,896.61 1,896.15 1,896.61 0.0K
15:58 1,896.68 1,896.99 1,896.68 1,896.99 0.0K
15:59 1,896.80 1,897.10 1,896.80 1,896.89 0.0K
16:00 1,897.02 1,897.02 1,897.02 1,897.02 0.0K
16:01 1,897.02 1,897.02 1,897.02 1,897.02 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,898.74 1,902.08 1,896.15 1,897.02 0.0M
2025-09-25 1,889.54 1,895.76 1,885.33 1,894.10 0.0M
2025-09-24 1,896.77 1,902.56 1,893.77 1,893.77 0.0M
2025-09-23 1,899.14 1,903.89 1,893.97 1,894.20 0.0M
2025-09-22 1,889.29 1,898.78 1,886.50 1,896.31 0.0M
2025-09-19 1,894.18 1,894.18 1,881.11 1,892.25 0.0M
2025-09-18 1,874.93 1,884.06 1,873.92 1,879.48 0.0M
2025-09-17 1,875.07 1,882.82 1,870.99 1,875.29 0.0M
2025-09-16 1,873.95 1,874.94 1,869.58 1,873.50 0.0M
2025-09-15 1,873.48 1,877.20 1,867.41 1,877.10 0.0M
2025-09-12 1,876.95 1,878.68 1,871.06 1,872.42 0.0M
2025-09-11 1,863.99 1,878.00 1,863.99 1,878.00 0.0M
2025-09-10 1,859.86 1,864.96 1,858.16 1,863.49 0.0M
2025-09-09 1,853.96 1,863.39 1,853.33 1,858.33 0.0M
2025-09-08 1,858.93 1,858.93 1,847.75 1,854.66 0.0M
2025-09-05 1,862.26 1,864.31 1,849.84 1,858.05 0.0M
2025-09-04 1,851.17 1,858.68 1,849.10 1,857.72 0.0M
2025-09-03 1,841.57 1,848.08 1,841.57 1,847.71 0.0M
2025-09-02 1,835.05 1,840.26 1,829.71 1,840.26 0.0M
2025-08-29 1,829.39 1,842.73 1,828.46 1,839.90 0.0M
2025-08-28 1,842.63 1,842.63 1,823.84 1,830.92 0.0M
2025-08-27 1,826.92 1,837.78 1,826.92 1,834.40 0.0M
2025-08-26 1,813.86 1,825.95 1,813.86 1,825.65 0.0M
2025-08-25 1,823.80 1,823.80 1,812.12 1,814.49 0.0M
2025-08-22 1,821.40 1,830.95 1,821.32 1,826.17 0.0M
2025-08-21 1,809.88 1,819.59 1,809.36 1,818.48 0.0M
2025-08-20 1,808.92 1,815.07 1,808.92 1,811.72 0.0M
2025-08-19 1,804.40 1,812.02 1,803.70 1,807.02 0.0M
2025-08-18 1,802.98 1,805.51 1,799.91 1,803.74 0.0M
2025-08-15 1,806.32 1,807.66 1,801.75 1,804.73 0.0M
2025-08-14 1,799.77 1,807.14 1,798.61 1,807.14 0.0M
2025-08-13 1,800.40 1,804.87 1,798.38 1,802.93 0.0M
2025-08-12 1,792.31 1,796.34 1,789.04 1,794.12 0.0M
2025-08-11 1,784.82 1,789.18 1,783.33 1,787.87 0.0M
2025-08-08 1,790.35 1,791.70 1,783.78 1,784.82 0.0M
2025-08-07 1,801.39 1,801.39 1,782.88 1,785.68 0.0M
2025-08-06 1,799.14 1,802.65 1,792.53 1,799.08 0.0M
2025-08-05 1,790.19 1,799.32 1,790.19 1,796.79 0.0M
2025-08-01 1,774.54 1,776.27 1,764.60 1,774.18 0.0M
2025-07-31 1,787.44 1,795.45 1,783.49 1,786.27 0.0M
2025-07-30 1,798.55 1,802.73 1,786.86 1,791.41 0.0M
2025-07-29 1,794.36 1,799.49 1,794.36 1,799.49 0.0M
2025-07-28 1,798.04 1,798.04 1,789.08 1,791.22 0.0M
2025-07-25 1,795.54 1,800.61 1,793.43 1,799.47 0.0M
2025-07-24 1,792.41 1,799.78 1,790.41 1,794.14 0.0M
2025-07-23 1,792.09 1,799.33 1,792.09 1,794.44 0.0M
2025-07-22 1,782.59 1,790.50 1,782.59 1,789.71 0.0M
2025-07-21 1,790.96 1,792.06 1,781.34 1,781.89 0.0M
2025-07-18 1,792.48 1,792.48 1,785.76 1,787.22 0.0M
2025-07-17 1,778.82 1,792.01 1,778.12 1,789.64 0.0M
2025-07-16 1,773.25 1,778.36 1,764.14 1,777.34 0.0M
2025-07-15 1,781.37 1,781.99 1,769.01 1,771.76 0.0M
2025-07-14 1,771.99 1,782.80 1,770.08 1,781.69 0.0M
2025-07-11 1,770.82 1,773.71 1,765.03 1,772.17 0.0M
2025-07-10 1,767.74 1,778.98 1,765.15 1,776.93 0.0M
2025-07-09 1,769.65 1,772.58 1,767.39 1,768.97 0.0M
2025-07-08 1,767.75 1,770.17 1,762.27 1,766.87 0.0M
2025-07-07 1,774.22 1,778.10 1,765.69 1,767.35 0.0M
2025-07-04 1,770.23 1,776.17 1,770.11 1,773.52 0.0M
2025-07-03 1,765.62 1,774.23 1,764.35 1,772.43 0.0M
2025-07-02 1,770.52 1,770.52 1,757.05 1,762.97 0.0M
2025-06-30 1,757.32 1,766.75 1,754.45 1,766.56 0.0M
2025-06-27 1,754.41 1,766.32 1,752.60 1,758.72 0.0M
2025-06-26 1,747.41 1,757.36 1,747.41 1,757.36 0.0M
2025-06-25 1,755.68 1,755.68 1,743.79 1,746.27 0.0M
2025-06-24 1,749.81 1,761.10 1,749.81 1,757.24 0.0M
2025-06-23 1,743.60 1,753.78 1,743.60 1,750.24 0.0M
2025-06-20 1,755.77 1,755.77 1,742.01 1,744.76 0.0M
2025-06-19 1,744.41 1,746.22 1,740.09 1,744.88 0.0M
2025-06-18 1,748.60 1,751.74 1,746.21 1,747.88 0.0M
2025-06-17 1,747.37 1,749.79 1,741.19 1,746.54 0.0M
2025-06-16 1,750.29 1,759.20 1,748.04 1,748.77 0.0M
2025-06-13 1,754.37 1,755.91 1,746.26 1,748.87 0.0M
2025-06-12 1,746.39 1,757.96 1,744.75 1,757.96 0.0M
2025-06-11 1,751.35 1,753.25 1,745.24 1,747.24 0.0M
2025-06-10 1,743.54 1,749.02 1,743.54 1,747.08 0.0M
2025-06-09 1,747.67 1,748.26 1,739.27 1,742.51 0.0M
2025-06-06 1,755.46 1,757.08 1,748.22 1,749.99 0.0M
2025-06-05 1,752.64 1,753.22 1,746.60 1,748.17 0.0M
2025-06-04 1,757.11 1,757.90 1,747.19 1,749.18 0.0M
2025-06-03 1,755.48 1,758.68 1,751.39 1,756.57 0.0M
2025-06-02 1,743.44 1,756.94 1,740.15 1,754.82 0.0M
2025-05-30 1,740.37 1,747.89 1,738.87 1,744.52 0.0M
2025-05-29 1,753.37 1,753.37 1,739.61 1,744.03 0.0M
2025-05-28 1,750.12 1,754.23 1,747.14 1,748.99 0.0M
2025-05-27 1,735.14 1,752.65 1,735.14 1,749.47 0.0M
2025-05-26 1,732.13 1,738.71 1,730.10 1,733.88 0.0M
2025-05-23 1,717.12 1,728.91 1,716.20 1,725.87 0.0M
2025-05-22 1,724.85 1,731.32 1,721.60 1,725.65 0.0M
2025-05-21 1,731.39 1,732.33 1,719.09 1,724.12 0.0M
2025-05-20 1,728.75 1,740.53 1,728.75 1,736.92 0.0M
2025-05-16 1,724.05 1,731.38 1,721.50 1,729.67 0.0M
2025-05-15 1,706.82 1,725.34 1,706.82 1,725.34 0.0M
2025-05-14 1,704.26 1,709.72 1,700.21 1,708.65 0.0M
2025-05-13 1,705.78 1,710.69 1,702.77 1,705.14 0.0M
2025-05-12 1,719.41 1,719.41 1,699.86 1,702.68 0.0M
2025-05-09 1,702.45 1,704.80 1,694.35 1,698.85 0.0M
2025-05-08 1,694.43 1,704.91 1,690.71 1,694.91 0.0M
2025-05-07 1,678.92 1,690.22 1,678.92 1,690.07 0.0M
2025-05-06 1,674.43 1,681.92 1,671.58 1,676.20 0.0M
2025-05-05 1,679.90 1,684.02 1,673.29 1,677.83 0.0M
2025-05-02 1,680.37 1,683.32 1,672.13 1,683.32 0.0M
2025-05-01 1,669.78 1,680.23 1,665.60 1,668.77 0.0M
2025-04-30 1,662.68 1,672.75 1,649.55 1,672.50 0.0M
2025-04-29 1,659.48 1,670.60 1,659.48 1,668.66 0.0M
2025-04-28 1,655.63 1,663.87 1,655.63 1,660.84 0.0M
2025-04-25 1,649.40 1,656.11 1,646.37 1,654.51 0.0M
2025-04-24 1,645.42 1,654.87 1,640.23 1,654.87 0.0M
2025-04-23 1,652.59 1,655.80 1,641.33 1,643.89 0.0M
2025-04-22 1,626.68 1,642.40 1,626.68 1,637.49 0.0M
2025-04-21 1,619.71 1,621.63 1,603.18 1,614.30 0.0M
2025-04-17 1,618.28 1,630.23 1,615.98 1,623.29 0.0M
2025-04-16 1,613.95 1,622.06 1,602.97 1,614.15 0.0M
2025-04-15 1,605.06 1,616.43 1,604.91 1,613.58 0.0M
2025-04-14 1,597.51 1,607.62 1,588.80 1,602.42 0.0M
2025-04-11 1,544.16 1,583.32 1,542.58 1,580.17 0.0M
2025-04-10 1,567.58 1,567.58 1,524.28 1,544.30 0.0M
2025-04-09 1,513.37 1,590.70 1,506.71 1,585.07 0.0M
2025-04-08 1,582.07 1,582.07 1,517.71 1,529.72 0.0M
2025-04-07 1,531.27 1,588.49 1,521.37 1,551.17 0.0M
2025-04-04 1,622.14 1,623.40 1,578.32 1,582.95 0.0M
2025-04-03 1,645.66 1,673.79 1,645.66 1,650.04 0.0M
2025-04-02 1,662.64 1,689.24 1,659.69 1,689.24 0.0M
2025-04-01 1,663.48 1,674.85 1,654.32 1,672.07 0.0M
2025-03-31 1,642.72 1,670.90 1,642.72 1,666.04 0.0M
2025-03-28 1,668.85 1,668.85 1,652.13 1,652.62 0.0M
2025-03-27 1,669.66 1,674.80 1,666.67 1,671.79 0.0M
2025-03-26 1,678.23 1,684.21 1,667.30 1,671.00 0.0M
2025-03-25 1,678.40 1,681.98 1,674.38 1,675.30 0.0M
2025-03-24 1,661.67 1,675.74 1,661.67 1,673.02 0.0M
2025-03-21 1,655.50 1,657.17 1,643.99 1,654.62 0.0M
2025-03-20 1,655.77 1,665.13 1,652.34 1,661.10 0.0M
2025-03-19 1,643.55 1,663.02 1,642.91 1,660.29 0.0M
2025-03-18 1,643.64 1,644.08 1,631.67 1,641.60 0.0M
2025-03-17 1,631.02 1,644.28 1,631.02 1,643.77 0.0M
2025-03-14 1,616.97 1,631.52 1,613.54 1,630.03 0.0M
2025-03-13 1,622.58 1,627.88 1,609.10 1,611.44 0.0M
2025-03-12 1,622.95 1,630.86 1,612.61 1,625.45 0.0M
2025-03-11 1,633.63 1,637.60 1,614.28 1,618.69 0.0M
2025-03-10 1,633.75 1,645.79 1,629.55 1,637.83 0.0M
2025-03-07 1,632.47 1,652.69 1,631.10 1,648.19 0.0M
2025-03-06 1,637.53 1,645.79 1,628.87 1,634.34 0.0M
2025-03-05 1,636.69 1,651.16 1,634.52 1,650.43 0.0M
2025-03-04 1,647.53 1,652.28 1,628.79 1,639.17 0.0M
2025-03-03 1,683.73 1,690.83 1,660.43 1,667.60 0.0M
2025-02-28 1,662.43 1,682.52 1,660.71 1,682.52 0.0M
2025-02-27 1,670.71 1,675.32 1,662.77 1,662.77 0.0M
2025-02-26 1,669.67 1,677.21 1,662.29 1,669.68 0.0M
2025-02-25 1,661.30 1,669.84 1,654.00 1,666.48 0.0M
2025-02-24 1,657.46 1,663.61 1,654.03 1,655.07 0.0M
2025-02-21 1,668.35 1,668.35 1,652.00 1,655.26 0.0M
2025-02-20 1,670.72 1,672.04 1,661.92 1,666.29 0.0M
2025-02-19 1,666.17 1,671.38 1,658.00 1,670.64 0.0M
2025-02-18 1,663.91 1,673.58 1,659.33 1,670.64 0.0M
2025-02-14 1,678.69 1,679.45 1,662.07 1,663.21 0.0M
2025-02-13 1,678.04 1,680.36 1,671.91 1,677.22 0.0M
2025-02-12 1,672.07 1,676.38 1,670.27 1,674.59 0.0M
2025-02-11 1,673.41 1,679.77 1,667.83 1,678.24 0.0M
2025-02-10 1,680.20 1,683.01 1,675.70 1,679.24 0.0M
2025-02-07 1,676.47 1,677.04 1,666.55 1,670.23 0.0M
2025-02-06 1,679.53 1,681.22 1,668.84 1,676.64 0.0M
2025-02-05 1,661.92 1,671.80 1,657.46 1,671.51 0.0M
2025-02-04 1,664.89 1,672.29 1,658.35 1,658.49 0.0M
2025-02-03 1,627.50 1,671.22 1,627.50 1,664.30 0.0M
2025-01-31 1,703.62 1,703.72 1,684.22 1,685.08 0.0M
2025-01-30 1,691.51 1,705.50 1,691.40 1,701.30 0.0M
2025-01-29 1,679.35 1,689.70 1,678.65 1,683.50 0.0M
2025-01-28 1,681.47 1,684.69 1,674.27 1,680.71 0.0M
2025-01-27 1,673.53 1,681.35 1,673.20 1,680.88 0.0M
2025-01-24 1,679.74 1,684.67 1,677.54 1,683.10 0.0M
2025-01-23 1,672.85 1,681.41 1,672.85 1,680.70 0.0M
2025-01-22 1,676.50 1,676.50 1,670.26 1,672.20 0.0M
2025-01-21 1,667.34 1,677.33 1,665.02 1,673.73 0.0M
2025-01-20 1,662.82 1,673.46 1,662.73 1,667.50 0.0M
2025-01-17 1,653.80 1,664.30 1,653.07 1,663.24 0.0M
2025-01-16 1,642.79 1,647.84 1,638.61 1,647.55 0.0M
2025-01-15 1,641.53 1,645.29 1,635.98 1,639.86 0.0M
2025-01-14 1,624.93 1,627.98 1,618.53 1,626.73 0.0M
2025-01-13 1,625.81 1,633.12 1,624.02 1,624.18 0.0M
2025-01-10 1,652.45 1,652.45 1,632.22 1,635.55 0.0M
2025-01-09 1,657.08 1,658.81 1,653.60 1,656.87 0.0M
2025-01-08 1,648.99 1,657.59 1,644.69 1,656.53 0.0M
2025-01-07 1,654.09 1,659.64 1,645.80 1,649.18 0.0M
2025-01-06 1,661.44 1,662.08 1,643.89 1,646.09 0.0M
2025-01-03 1,650.89 1,658.31 1,648.92 1,656.10 0.0M
2025-01-02 1,647.03 1,652.94 1,638.79 1,645.68 0.0M