S&P/TSX Canadian Dividend Aristocrats FMC Weighted

SPTXDFCT
🏛️ canada →
2,783.82
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2,768.29 2,768.29 2,761.88 2,761.88 0.0K
09:31 2,763.82 2,763.82 2,763.24 2,763.28 0.0K
09:32 2,763.34 2,763.85 2,763.11 2,763.85 0.0K
09:33 2,764.11 2,764.11 2,763.77 2,763.81 0.0K
09:34 2,764.08 2,765.19 2,764.08 2,765.19 0.0K
09:35 2,764.68 2,765.76 2,764.44 2,765.76 0.0K
09:36 2,765.44 2,766.15 2,765.44 2,766.06 0.0K
09:37 2,765.57 2,765.57 2,764.99 2,765.32 0.0K
09:38 2,765.08 2,767.24 2,765.08 2,766.49 0.0K
09:39 2,766.84 2,766.84 2,765.86 2,766.47 0.0K
09:40 2,766.11 2,766.11 2,765.67 2,765.67 0.0K
09:41 2,765.38 2,765.38 2,763.50 2,763.50 0.0K
09:42 2,763.80 2,764.35 2,763.58 2,763.58 0.0K
09:43 2,763.72 2,763.72 2,763.11 2,763.14 0.0K
09:44 2,762.61 2,762.61 2,762.52 2,762.53 0.0K
09:45 2,762.58 2,763.08 2,762.10 2,763.08 0.0K
09:46 2,763.28 2,763.28 2,761.61 2,761.61 0.0K
09:47 2,761.98 2,762.95 2,761.79 2,762.95 0.0K
09:48 2,762.99 2,762.99 2,762.19 2,762.88 0.0K
09:49 2,763.12 2,763.16 2,762.42 2,762.42 0.0K
09:50 2,762.34 2,763.18 2,761.86 2,763.18 0.0K
09:51 2,762.06 2,762.30 2,761.78 2,762.23 0.0K
09:52 2,761.09 2,761.33 2,759.85 2,759.85 0.0K
09:53 2,759.91 2,760.26 2,759.71 2,760.26 0.0K
09:54 2,759.88 2,760.04 2,759.30 2,759.38 0.0K
09:55 2,758.71 2,759.44 2,758.71 2,759.44 0.0K
09:56 2,760.15 2,760.15 2,757.74 2,757.74 0.0K
09:57 2,757.57 2,757.57 2,757.00 2,757.32 0.0K
09:58 2,757.59 2,757.59 2,756.41 2,756.41 0.0K
09:59 2,756.48 2,757.07 2,755.96 2,757.07 0.0K
10:00 2,757.87 2,759.38 2,757.87 2,758.62 0.0K
10:01 2,758.47 2,760.14 2,758.47 2,760.14 0.0K
10:02 2,760.96 2,762.62 2,760.96 2,762.62 0.0K
10:03 2,762.23 2,762.26 2,762.11 2,762.17 0.0K
10:04 2,762.26 2,763.12 2,762.26 2,763.11 0.0K
10:05 2,763.06 2,763.46 2,763.06 2,763.12 0.0K
10:06 2,762.95 2,764.55 2,762.95 2,764.55 0.0K
10:07 2,764.88 2,764.90 2,764.56 2,764.81 0.0K
10:08 2,764.70 2,764.97 2,764.70 2,764.97 0.0K
10:09 2,764.72 2,765.13 2,764.72 2,765.13 0.0K
10:10 2,765.08 2,765.16 2,764.80 2,764.96 0.0K
10:11 2,765.06 2,766.06 2,765.06 2,766.06 0.0K
10:12 2,765.84 2,765.84 2,764.77 2,764.77 0.0K
10:13 2,765.03 2,765.20 2,764.80 2,765.20 0.0K
10:14 2,765.22 2,765.37 2,765.15 2,765.26 0.0K
10:15 2,765.59 2,765.80 2,765.55 2,765.60 0.0K
10:16 2,765.31 2,765.31 2,764.95 2,764.95 0.0K
10:17 2,765.53 2,765.56 2,765.37 2,765.38 0.0K
10:18 2,765.55 2,766.22 2,765.55 2,766.06 0.0K
10:19 2,766.14 2,766.14 2,765.99 2,766.13 0.0K
10:20 2,766.07 2,766.48 2,766.07 2,766.44 0.0K
10:21 2,766.66 2,767.31 2,766.66 2,767.31 0.0K
10:22 2,767.06 2,767.06 2,766.40 2,766.40 0.0K
10:23 2,766.20 2,766.52 2,766.20 2,766.49 0.0K
10:24 2,766.49 2,766.65 2,766.49 2,766.65 0.0K
10:25 2,766.98 2,766.98 2,766.58 2,766.58 0.0K
10:26 2,766.49 2,766.49 2,766.28 2,766.35 0.0K
10:27 2,766.05 2,766.25 2,765.83 2,765.83 0.0K
10:28 2,765.69 2,766.41 2,765.69 2,766.33 0.0K
10:29 2,766.12 2,766.67 2,765.96 2,766.67 0.0K
10:30 2,766.57 2,766.85 2,766.31 2,766.31 0.0K
10:31 2,766.40 2,766.71 2,766.40 2,766.68 0.0K
10:32 2,766.76 2,767.40 2,766.76 2,767.40 0.0K
10:33 2,767.16 2,767.43 2,767.16 2,767.19 0.0K
10:34 2,767.12 2,767.52 2,767.12 2,767.44 0.0K
10:35 2,767.50 2,767.78 2,767.50 2,767.78 0.0K
10:36 2,767.72 2,767.72 2,766.68 2,766.68 0.0K
10:37 2,766.70 2,766.70 2,765.95 2,765.95 0.0K
10:38 2,766.08 2,766.45 2,766.08 2,766.22 0.0K
10:39 2,766.52 2,767.25 2,766.52 2,767.25 0.0K
10:40 2,767.48 2,767.56 2,767.11 2,767.11 0.0K
10:41 2,766.56 2,766.56 2,766.23 2,766.33 0.0K
10:42 2,766.45 2,766.77 2,766.45 2,766.67 0.0K
10:43 2,766.36 2,766.36 2,765.84 2,765.90 0.0K
10:44 2,765.88 2,766.01 2,765.76 2,766.01 0.0K
10:45 2,765.98 2,765.98 2,765.27 2,765.27 0.0K
10:46 2,765.27 2,765.68 2,765.27 2,765.68 0.0K
10:47 2,765.84 2,765.87 2,765.63 2,765.87 0.0K
10:48 2,766.23 2,766.73 2,766.23 2,766.73 0.0K
10:49 2,766.81 2,767.00 2,766.78 2,767.00 0.0K
10:50 2,767.55 2,767.55 2,766.40 2,766.40 0.0K
10:51 2,766.51 2,766.51 2,766.30 2,766.44 0.0K
10:52 2,766.43 2,766.58 2,766.43 2,766.54 0.0K
10:53 2,766.46 2,766.82 2,766.46 2,766.51 0.0K
10:54 2,766.39 2,766.39 2,766.12 2,766.12 0.0K
10:55 2,766.07 2,766.77 2,766.07 2,766.77 0.0K
10:56 2,766.88 2,767.15 2,766.88 2,766.93 0.0K
10:57 2,766.99 2,766.99 2,766.70 2,766.91 0.0K
10:58 2,767.03 2,767.17 2,766.82 2,766.82 0.0K
10:59 2,766.85 2,766.85 2,766.49 2,766.49 0.0K
11:00 2,766.55 2,766.71 2,766.53 2,766.53 0.0K
11:01 2,765.84 2,765.92 2,765.64 2,765.64 0.0K
11:02 2,765.48 2,765.78 2,765.47 2,765.78 0.0K
11:03 2,765.54 2,765.54 2,764.15 2,764.15 0.0K
11:04 2,764.37 2,764.37 2,763.70 2,763.70 0.0K
11:05 2,763.67 2,763.87 2,763.57 2,763.87 0.0K
11:06 2,763.94 2,763.99 2,763.65 2,763.65 0.0K
11:07 2,763.41 2,763.57 2,763.41 2,763.42 0.0K
11:08 2,763.22 2,763.22 2,763.03 2,763.20 0.0K
11:09 2,763.07 2,764.05 2,763.07 2,764.05 0.0K
11:10 2,764.29 2,764.51 2,764.26 2,764.51 0.0K
11:11 2,764.63 2,764.67 2,764.37 2,764.67 0.0K
11:12 2,764.92 2,764.92 2,764.66 2,764.91 0.0K
11:13 2,765.19 2,765.74 2,765.19 2,765.71 0.0K
11:14 2,765.79 2,766.71 2,765.79 2,766.71 0.0K
11:15 2,766.83 2,767.36 2,766.83 2,767.36 0.0K
11:16 2,767.07 2,767.18 2,766.96 2,766.96 0.0K
11:17 2,766.92 2,767.44 2,766.88 2,767.44 0.0K
11:18 2,767.44 2,767.53 2,767.13 2,767.13 0.0K
11:19 2,766.89 2,766.89 2,766.68 2,766.77 0.0K
11:20 2,766.75 2,767.08 2,766.75 2,766.95 0.0K
11:21 2,766.96 2,767.02 2,766.56 2,766.56 0.0K
11:22 2,766.16 2,766.16 2,765.54 2,765.54 0.0K
11:23 2,765.56 2,765.56 2,765.21 2,765.44 0.0K
11:24 2,765.54 2,765.73 2,765.54 2,765.71 0.0K
11:25 2,765.52 2,765.52 2,765.21 2,765.21 0.0K
11:26 2,765.10 2,765.23 2,765.05 2,765.05 0.0K
11:27 2,764.69 2,764.75 2,764.50 2,764.50 0.0K
11:28 2,764.26 2,764.35 2,764.08 2,764.08 0.0K
11:29 2,764.45 2,764.85 2,764.43 2,764.85 0.0K
11:30 2,764.90 2,765.81 2,764.90 2,765.81 0.0K
11:31 2,765.88 2,765.88 2,765.13 2,765.13 0.0K
11:32 2,765.45 2,765.87 2,765.45 2,765.87 0.0K
11:33 2,765.87 2,765.87 2,765.45 2,765.45 0.0K
11:34 2,765.47 2,766.11 2,765.47 2,766.11 0.0K
11:35 2,766.42 2,767.37 2,766.42 2,767.01 0.0K
11:36 2,767.20 2,767.96 2,767.20 2,767.96 0.0K
11:37 2,768.02 2,768.02 2,767.64 2,767.76 0.0K
11:38 2,767.86 2,767.88 2,767.83 2,767.88 0.0K
11:39 2,767.82 2,768.15 2,767.48 2,768.15 0.0K
11:40 2,768.23 2,768.26 2,767.97 2,768.24 0.0K
11:41 2,768.23 2,768.23 2,767.72 2,767.72 0.0K
11:42 2,767.75 2,767.75 2,767.35 2,767.35 0.0K
11:43 2,767.22 2,767.48 2,767.20 2,767.48 0.0K
11:44 2,767.49 2,767.75 2,767.49 2,767.50 0.0K
11:45 2,767.40 2,767.43 2,766.78 2,766.78 0.0K
11:46 2,766.94 2,766.94 2,766.78 2,766.78 0.0K
11:47 2,766.57 2,766.57 2,766.27 2,766.55 0.0K
11:48 2,766.29 2,766.56 2,766.25 2,766.56 0.0K
11:49 2,766.54 2,766.97 2,766.49 2,766.97 0.0K
11:50 2,766.81 2,767.24 2,766.81 2,767.24 0.0K
11:51 2,767.36 2,767.36 2,767.09 2,767.09 0.0K
11:52 2,767.03 2,767.03 2,766.89 2,766.97 0.0K
11:53 2,767.09 2,767.09 2,766.83 2,766.83 0.0K
11:54 2,766.72 2,767.28 2,766.43 2,767.28 0.0K
11:55 2,767.29 2,767.73 2,767.29 2,767.73 0.0K
11:56 2,767.78 2,767.99 2,767.34 2,767.34 0.0K
11:57 2,767.39 2,767.39 2,767.28 2,767.37 0.0K
11:58 2,767.29 2,767.35 2,766.73 2,766.73 0.0K
11:59 2,766.63 2,767.09 2,766.63 2,767.05 0.0K
12:00 2,767.07 2,767.82 2,767.07 2,767.82 0.0K
12:01 2,767.88 2,767.88 2,767.44 2,767.44 0.0K
12:02 2,767.53 2,767.53 2,767.24 2,767.31 0.0K
12:03 2,767.34 2,767.39 2,766.81 2,766.81 0.0K
12:04 2,766.53 2,766.85 2,766.38 2,766.85 0.0K
12:05 2,766.78 2,766.78 2,766.41 2,766.41 0.0K
12:06 2,766.44 2,766.91 2,766.44 2,766.91 0.0K
12:07 2,767.00 2,767.00 2,766.81 2,766.84 0.0K
12:08 2,766.86 2,766.86 2,766.63 2,766.63 0.0K
12:09 2,766.52 2,766.52 2,766.31 2,766.31 0.0K
12:10 2,766.44 2,766.49 2,766.22 2,766.22 0.0K
12:11 2,765.95 2,765.95 2,765.50 2,765.80 0.0K
12:12 2,765.89 2,765.89 2,765.72 2,765.73 0.0K
12:13 2,765.96 2,766.07 2,765.90 2,766.01 0.0K
12:14 2,766.00 2,766.00 2,765.75 2,765.95 0.0K
12:15 2,766.08 2,766.41 2,766.08 2,766.41 0.0K
12:16 2,766.99 2,767.19 2,766.80 2,767.19 0.0K
12:17 2,766.98 2,766.98 2,766.52 2,766.52 0.0K
12:18 2,766.62 2,766.62 2,766.31 2,766.39 0.0K
12:19 2,766.46 2,766.46 2,765.96 2,765.96 0.0K
12:20 2,766.03 2,766.19 2,765.62 2,766.19 0.0K
12:21 2,766.11 2,766.11 2,765.62 2,765.62 0.0K
12:22 2,765.70 2,765.70 2,764.80 2,764.80 0.0K
12:23 2,764.73 2,764.73 2,764.47 2,764.47 0.0K
12:24 2,764.03 2,764.14 2,763.82 2,764.14 0.0K
12:25 2,764.08 2,764.32 2,764.08 2,764.13 0.0K
12:26 2,764.26 2,764.37 2,764.02 2,764.02 0.0K
12:27 2,763.85 2,763.87 2,763.63 2,763.87 0.0K
12:28 2,763.87 2,764.14 2,763.87 2,764.00 0.0K
12:29 2,764.07 2,764.41 2,764.06 2,764.41 0.0K
12:30 2,764.34 2,765.08 2,764.34 2,765.08 0.0K
12:31 2,765.17 2,765.80 2,765.17 2,765.80 0.0K
12:32 2,766.11 2,766.11 2,765.86 2,766.04 0.0K
12:33 2,766.33 2,766.90 2,766.33 2,766.64 0.0K
12:34 2,766.36 2,766.87 2,766.36 2,766.82 0.0K
12:35 2,766.72 2,767.34 2,766.72 2,767.04 0.0K
12:36 2,766.89 2,766.89 2,766.41 2,766.41 0.0K
12:37 2,766.60 2,766.61 2,766.25 2,766.25 0.0K
12:38 2,766.52 2,766.88 2,766.43 2,766.86 0.0K
12:39 2,766.75 2,767.60 2,766.75 2,767.38 0.0K
12:40 2,767.22 2,767.22 2,766.50 2,766.50 0.0K
12:41 2,766.53 2,766.90 2,766.53 2,766.90 0.0K
12:42 2,767.21 2,767.66 2,767.21 2,767.66 0.0K
12:43 2,767.81 2,767.81 2,767.48 2,767.48 0.0K
12:44 2,767.44 2,767.44 2,766.97 2,766.97 0.0K
12:45 2,766.97 2,766.97 2,766.72 2,766.84 0.0K
12:46 2,766.80 2,766.83 2,766.71 2,766.71 0.0K
12:47 2,766.61 2,767.31 2,766.61 2,767.24 0.0K
12:48 2,766.96 2,767.24 2,766.96 2,767.10 0.0K
12:49 2,767.21 2,767.21 2,766.94 2,766.94 0.0K
12:50 2,766.76 2,766.76 2,766.64 2,766.64 0.0K
12:51 2,766.68 2,766.80 2,766.43 2,766.43 0.0K
12:52 2,766.57 2,766.64 2,766.39 2,766.64 0.0K
12:53 2,766.71 2,766.71 2,766.40 2,766.40 0.0K
12:54 2,766.74 2,766.93 2,766.74 2,766.93 0.0K
12:55 2,766.92 2,767.29 2,766.92 2,767.29 0.0K
12:56 2,767.21 2,767.21 2,766.93 2,766.98 0.0K
12:57 2,767.03 2,767.53 2,767.03 2,767.53 0.0K
12:58 2,767.30 2,767.30 2,766.70 2,766.70 0.0K
12:59 2,766.77 2,766.77 2,766.48 2,766.53 0.0K
13:00 2,766.62 2,767.05 2,766.62 2,767.05 0.0K
13:01 2,767.05 2,767.05 2,766.76 2,766.76 0.0K
13:02 2,766.79 2,767.21 2,766.79 2,766.89 0.0K
13:03 2,766.86 2,766.97 2,766.74 2,766.74 0.0K
13:04 2,766.66 2,766.66 2,766.22 2,766.34 0.0K
13:05 2,766.38 2,766.91 2,766.38 2,766.91 0.0K
13:06 2,767.02 2,767.02 2,766.85 2,766.88 0.0K
13:07 2,766.84 2,767.10 2,766.84 2,767.10 0.0K
13:08 2,767.63 2,767.74 2,767.63 2,767.65 0.0K
13:09 2,767.69 2,767.69 2,767.23 2,767.23 0.0K
13:10 2,767.26 2,767.45 2,767.26 2,767.45 0.0K
13:11 2,767.60 2,767.60 2,767.46 2,767.51 0.0K
13:12 2,767.38 2,767.56 2,767.38 2,767.56 0.0K
13:13 2,767.73 2,768.35 2,767.73 2,768.35 0.0K
13:14 2,768.40 2,769.58 2,768.40 2,769.58 0.0K
13:15 2,769.55 2,769.67 2,768.93 2,768.93 0.0K
13:16 2,768.93 2,769.07 2,768.62 2,769.07 0.0K
13:17 2,769.15 2,769.64 2,769.15 2,769.51 0.0K
13:18 2,769.89 2,770.16 2,769.86 2,769.98 0.0K
13:19 2,769.78 2,769.78 2,769.69 2,769.75 0.0K
13:20 2,769.82 2,769.82 2,769.39 2,769.71 0.0K
13:21 2,769.26 2,769.26 2,768.57 2,768.57 0.0K
13:22 2,767.90 2,768.23 2,767.68 2,767.68 0.0K
13:23 2,767.65 2,767.65 2,767.38 2,767.38 0.0K
13:24 2,767.32 2,767.55 2,767.32 2,767.44 0.0K
13:25 2,767.53 2,768.66 2,767.45 2,768.66 0.0K
13:26 2,768.67 2,769.25 2,768.65 2,769.25 0.0K
13:27 2,769.31 2,769.38 2,769.22 2,769.22 0.0K
13:28 2,769.07 2,769.07 2,769.04 2,769.05 0.0K
13:29 2,769.05 2,769.05 2,768.96 2,769.02 0.0K
13:30 2,769.06 2,769.06 2,768.80 2,768.94 0.0K
13:31 2,768.94 2,768.94 2,768.57 2,768.57 0.0K
13:32 2,768.65 2,768.65 2,768.30 2,768.49 0.0K
13:33 2,768.29 2,768.31 2,767.99 2,767.99 0.0K
13:34 2,768.08 2,768.19 2,768.04 2,768.19 0.0K
13:35 2,768.28 2,768.28 2,767.80 2,767.86 0.0K
13:36 2,767.74 2,767.83 2,767.21 2,767.21 0.0K
13:37 2,767.10 2,767.21 2,766.97 2,766.97 0.0K
13:38 2,766.96 2,767.51 2,766.96 2,767.51 0.0K
13:39 2,767.65 2,767.88 2,767.62 2,767.62 0.0K
13:40 2,767.55 2,767.65 2,767.54 2,767.65 0.0K
13:41 2,767.69 2,767.85 2,767.69 2,767.85 0.0K
13:42 2,767.69 2,767.81 2,767.62 2,767.62 0.0K
13:43 2,767.58 2,767.64 2,767.25 2,767.25 0.0K
13:44 2,767.41 2,767.41 2,767.36 2,767.39 0.0K
13:45 2,767.55 2,767.69 2,767.55 2,767.61 0.0K
13:46 2,767.64 2,767.80 2,767.64 2,767.80 0.0K
13:47 2,767.85 2,767.96 2,767.85 2,767.96 0.0K
13:48 2,768.00 2,768.11 2,767.95 2,768.11 0.0K
13:49 2,768.13 2,768.13 2,768.02 2,768.02 0.0K
13:50 2,767.96 2,767.96 2,767.80 2,767.80 0.0K
13:51 2,767.79 2,767.89 2,767.58 2,767.58 0.0K
13:52 2,767.34 2,767.46 2,767.20 2,767.46 0.0K
13:53 2,767.53 2,767.71 2,767.53 2,767.69 0.0K
13:54 2,767.85 2,768.13 2,767.85 2,767.87 0.0K
13:55 2,767.96 2,768.00 2,767.83 2,768.00 0.0K
13:56 2,767.98 2,767.98 2,767.39 2,767.39 0.0K
13:57 2,767.37 2,767.37 2,767.18 2,767.18 0.0K
13:58 2,767.16 2,767.16 2,766.94 2,766.94 0.0K
13:59 2,767.01 2,767.14 2,766.98 2,766.99 0.0K
14:00 2,766.91 2,766.91 2,766.40 2,766.40 0.0K
14:01 2,766.11 2,766.28 2,765.90 2,765.90 0.0K
14:02 2,766.10 2,766.10 2,765.61 2,765.61 0.0K
14:03 2,765.65 2,766.02 2,765.45 2,765.45 0.0K
14:04 2,765.29 2,765.29 2,764.15 2,764.15 0.0K
14:05 2,764.07 2,764.65 2,763.88 2,764.65 0.0K
14:06 2,764.63 2,765.57 2,764.63 2,765.57 0.0K
14:07 2,765.92 2,766.02 2,765.84 2,766.02 0.0K
14:08 2,766.03 2,766.60 2,766.03 2,766.60 0.0K
14:09 2,766.48 2,766.48 2,766.01 2,766.01 0.0K
14:10 2,766.27 2,766.57 2,766.27 2,766.57 0.0K
14:11 2,766.59 2,767.07 2,766.59 2,767.07 0.0K
14:12 2,767.38 2,768.08 2,767.38 2,768.08 0.0K
14:13 2,768.20 2,768.39 2,768.20 2,768.26 0.0K
14:14 2,768.42 2,769.03 2,768.42 2,769.03 0.0K
14:15 2,769.30 2,769.61 2,768.93 2,769.61 0.0K
14:16 2,769.53 2,770.40 2,769.53 2,770.40 0.0K
14:17 2,769.93 2,770.27 2,769.93 2,770.27 0.0K
14:18 2,770.28 2,770.43 2,770.28 2,770.43 0.0K
14:19 2,770.46 2,770.46 2,770.08 2,770.08 0.0K
14:20 2,770.08 2,770.12 2,769.79 2,770.12 0.0K
14:21 2,769.80 2,769.80 2,769.61 2,769.61 0.0K
14:22 2,769.53 2,769.82 2,769.53 2,769.59 0.0K
14:23 2,769.41 2,769.41 2,768.88 2,768.88 0.0K
14:24 2,768.94 2,769.43 2,768.94 2,769.27 0.0K
14:25 2,769.00 2,769.07 2,768.90 2,769.07 0.0K
14:26 2,769.50 2,769.89 2,769.50 2,769.60 0.0K
14:27 2,769.51 2,769.51 2,768.74 2,768.74 0.0K
14:28 2,768.69 2,768.69 2,768.63 2,768.67 0.0K
14:29 2,768.60 2,768.92 2,768.60 2,768.92 0.0K
14:30 2,768.91 2,769.41 2,768.84 2,769.41 0.0K
14:31 2,769.36 2,769.36 2,769.17 2,769.17 0.0K
14:32 2,769.27 2,769.71 2,769.27 2,769.71 0.0K
14:33 2,769.27 2,769.28 2,768.78 2,768.78 0.0K
14:34 2,768.98 2,769.37 2,768.98 2,769.37 0.0K
14:35 2,769.25 2,769.25 2,769.15 2,769.24 0.0K
14:36 2,769.35 2,769.35 2,768.73 2,768.73 0.0K
14:37 2,768.85 2,769.31 2,768.83 2,769.31 0.0K
14:38 2,769.44 2,769.44 2,769.29 2,769.39 0.0K
14:39 2,769.38 2,769.85 2,769.38 2,769.85 0.0K
14:40 2,770.04 2,770.67 2,770.04 2,770.67 0.0K
14:41 2,770.90 2,771.19 2,770.90 2,771.19 0.0K
14:42 2,771.11 2,771.21 2,771.10 2,771.21 0.0K
14:43 2,771.05 2,771.07 2,771.01 2,771.01 0.0K
14:44 2,771.15 2,771.15 2,770.83 2,770.83 0.0K
14:45 2,771.00 2,771.11 2,770.99 2,770.99 0.0K
14:46 2,770.76 2,770.76 2,770.35 2,770.35 0.0K
14:47 2,770.09 2,770.31 2,770.09 2,770.31 0.0K
14:48 2,769.88 2,770.21 2,769.87 2,770.21 0.0K
14:49 2,770.31 2,770.46 2,770.31 2,770.34 0.0K
14:50 2,770.39 2,770.55 2,770.36 2,770.55 0.0K
14:51 2,770.54 2,770.54 2,770.38 2,770.40 0.0K
14:52 2,770.27 2,770.27 2,769.84 2,769.84 0.0K
14:53 2,769.87 2,769.94 2,769.87 2,769.94 0.0K
14:54 2,769.85 2,769.88 2,769.66 2,769.79 0.0K
14:55 2,769.72 2,770.08 2,769.72 2,770.05 0.0K
14:56 2,770.21 2,770.21 2,769.97 2,769.97 0.0K
14:57 2,769.91 2,769.91 2,769.32 2,769.32 0.0K
14:58 2,769.22 2,769.22 2,769.04 2,769.05 0.0K
14:59 2,769.42 2,769.73 2,769.42 2,769.66 0.0K
15:00 2,769.55 2,769.55 2,769.18 2,769.47 0.0K
15:01 2,769.69 2,769.83 2,769.28 2,769.28 0.0K
15:02 2,769.28 2,769.46 2,769.28 2,769.39 0.0K
15:03 2,769.27 2,769.34 2,769.13 2,769.34 0.0K
15:04 2,769.27 2,769.27 2,769.13 2,769.13 0.0K
15:05 2,769.16 2,769.78 2,769.10 2,769.78 0.0K
15:06 2,769.64 2,769.94 2,769.64 2,769.93 0.0K
15:07 2,769.80 2,769.87 2,769.77 2,769.77 0.0K
15:08 2,769.84 2,769.84 2,769.51 2,769.51 0.0K
15:09 2,769.58 2,769.58 2,769.52 2,769.54 0.0K
15:10 2,769.52 2,769.52 2,769.15 2,769.15 0.0K
15:11 2,769.24 2,769.66 2,769.24 2,769.66 0.0K
15:12 2,769.82 2,769.82 2,769.22 2,769.22 0.0K
15:13 2,769.20 2,769.20 2,769.01 2,769.01 0.0K
15:14 2,768.90 2,768.90 2,768.48 2,768.48 0.0K
15:15 2,768.15 2,768.31 2,768.15 2,768.31 0.0K
15:16 2,768.25 2,768.42 2,768.25 2,768.39 0.0K
15:17 2,768.39 2,768.44 2,768.19 2,768.19 0.0K
15:18 2,768.21 2,768.30 2,768.10 2,768.10 0.0K
15:19 2,767.98 2,767.98 2,767.49 2,767.49 0.0K
15:20 2,767.67 2,767.92 2,767.51 2,767.92 0.0K
15:21 2,768.05 2,768.11 2,767.69 2,767.69 0.0K
15:22 2,767.71 2,767.71 2,767.54 2,767.54 0.0K
15:23 2,767.68 2,767.83 2,767.68 2,767.83 0.0K
15:24 2,767.64 2,767.64 2,767.16 2,767.16 0.0K
15:25 2,767.07 2,767.20 2,767.07 2,767.20 0.0K
15:26 2,767.26 2,767.46 2,767.26 2,767.39 0.0K
15:27 2,767.66 2,767.79 2,767.66 2,767.79 0.0K
15:28 2,767.74 2,767.74 2,767.59 2,767.59 0.0K
15:29 2,767.52 2,767.78 2,767.52 2,767.78 0.0K
15:30 2,767.86 2,767.93 2,767.86 2,767.93 0.0K
15:31 2,767.80 2,767.92 2,767.80 2,767.92 0.0K
15:32 2,768.01 2,768.22 2,768.01 2,768.22 0.0K
15:33 2,768.09 2,768.09 2,767.86 2,767.86 0.0K
15:34 2,767.95 2,767.95 2,767.57 2,767.57 0.0K
15:35 2,767.49 2,767.66 2,767.49 2,767.56 0.0K
15:36 2,767.42 2,767.48 2,767.15 2,767.15 0.0K
15:37 2,767.11 2,767.31 2,767.11 2,767.31 0.0K
15:38 2,767.66 2,767.68 2,767.53 2,767.53 0.0K
15:39 2,767.60 2,767.86 2,767.60 2,767.86 0.0K
15:40 2,768.08 2,768.13 2,768.02 2,768.10 0.0K
15:41 2,767.97 2,768.06 2,767.97 2,768.06 0.0K
15:42 2,768.13 2,768.50 2,768.13 2,768.50 0.0K
15:43 2,768.55 2,768.55 2,768.36 2,768.36 0.0K
15:44 2,768.19 2,768.33 2,768.03 2,768.03 0.0K
15:45 2,767.88 2,767.88 2,767.80 2,767.80 0.0K
15:46 2,767.79 2,767.98 2,767.71 2,767.98 0.0K
15:47 2,767.99 2,768.00 2,767.94 2,768.00 0.0K
15:48 2,767.98 2,767.98 2,767.76 2,767.76 0.0K
15:49 2,767.64 2,767.87 2,767.47 2,767.87 0.0K
15:50 2,767.90 2,769.11 2,767.90 2,768.63 0.0K
15:51 2,768.60 2,768.85 2,768.60 2,768.85 0.0K
15:52 2,768.79 2,768.90 2,768.79 2,768.84 0.0K
15:53 2,768.99 2,769.27 2,768.99 2,769.27 0.0K
15:54 2,769.56 2,769.61 2,769.31 2,769.61 0.0K
15:55 2,769.62 2,769.62 2,769.21 2,769.47 0.0K
15:56 2,769.50 2,769.50 2,768.53 2,768.53 0.0K
15:57 2,768.38 2,769.09 2,768.38 2,768.84 0.0K
15:58 2,768.82 2,769.05 2,768.82 2,768.83 0.0K
15:59 2,768.80 2,769.26 2,768.80 2,769.03 0.0K
16:00 2,768.64 2,768.77 2,768.64 2,768.77 0.0K
16:01 2,768.77 2,768.77 2,768.77 2,768.77 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 2,776.94 2,787.97 2,776.94 2,783.82 0.0M
2025-09-26 2,768.79 2,780.46 2,768.79 2,773.06 0.0M
2025-09-25 2,768.29 2,771.21 2,755.96 2,768.77 0.0M
2025-09-24 2,768.90 2,781.12 2,768.26 2,768.26 0.0M
2025-09-23 2,771.97 2,783.06 2,768.56 2,768.90 0.0M
2025-09-22 2,765.73 2,775.28 2,757.34 2,771.67 0.0M
2025-09-19 2,747.01 2,768.49 2,747.01 2,765.67 0.0M
2025-09-18 2,739.51 2,752.33 2,737.52 2,745.63 0.0M
2025-09-17 2,736.89 2,750.51 2,733.24 2,739.51 0.0M
2025-09-16 2,742.16 2,742.16 2,731.17 2,736.89 0.0M
2025-09-15 2,735.21 2,742.20 2,727.90 2,742.06 0.0M
2025-09-12 2,742.24 2,743.24 2,732.12 2,734.10 0.0M
2025-09-11 2,720.87 2,742.05 2,720.87 2,742.05 0.0M
2025-09-10 2,713.06 2,722.74 2,712.82 2,720.59 0.0M
2025-09-09 2,706.90 2,719.64 2,704.97 2,712.26 0.0M
2025-09-08 2,711.85 2,713.13 2,696.82 2,706.90 0.0M
2025-09-05 2,710.85 2,720.46 2,699.35 2,711.33 0.0M
2025-09-04 2,696.06 2,712.07 2,696.06 2,710.67 0.0M
2025-09-03 2,684.95 2,696.35 2,684.95 2,695.81 0.0M
2025-09-02 2,684.42 2,684.95 2,669.56 2,684.95 0.0M
2025-08-29 2,671.25 2,688.48 2,667.66 2,684.35 0.0M
2025-08-28 2,675.76 2,687.76 2,660.36 2,670.69 0.0M
2025-08-27 2,663.00 2,680.69 2,663.00 2,675.76 0.0M
2025-08-26 2,646.16 2,662.88 2,645.24 2,662.44 0.0M
2025-08-25 2,663.20 2,663.20 2,642.71 2,646.16 0.0M
2025-08-22 2,651.99 2,670.17 2,651.99 2,663.20 0.0M
2025-08-21 2,641.97 2,653.44 2,638.52 2,651.83 0.0M
2025-08-20 2,634.96 2,646.69 2,634.96 2,641.81 0.0M
2025-08-19 2,629.32 2,641.39 2,629.26 2,634.11 0.0M
2025-08-18 2,630.30 2,631.44 2,623.28 2,628.86 0.0M
2025-08-15 2,633.81 2,634.57 2,625.96 2,630.30 0.0M
2025-08-14 2,625.13 2,631.25 2,618.83 2,631.25 0.0M
2025-08-13 2,612.30 2,627.95 2,612.30 2,625.13 0.0M
2025-08-12 2,603.20 2,615.53 2,603.20 2,612.30 0.0M
2025-08-11 2,598.76 2,605.11 2,596.59 2,603.20 0.0M
2025-08-08 2,600.00 2,608.77 2,597.24 2,598.76 0.0M
2025-08-07 2,619.37 2,622.74 2,595.79 2,599.87 0.0M
2025-08-06 2,615.98 2,624.52 2,609.79 2,619.31 0.0M
2025-08-05 2,582.95 2,619.53 2,582.95 2,615.86 0.0M
2025-08-01 2,600.55 2,600.55 2,569.00 2,582.95 0.0M
2025-07-31 2,607.79 2,613.68 2,596.26 2,600.31 0.0M
2025-07-30 2,619.35 2,624.06 2,600.97 2,607.59 0.0M
2025-07-29 2,606.00 2,618.04 2,606.00 2,618.04 0.0M
2025-07-28 2,617.97 2,617.97 2,602.85 2,605.96 0.0M
2025-07-25 2,610.21 2,619.62 2,609.18 2,617.97 0.0M
2025-07-24 2,610.65 2,618.41 2,604.79 2,610.21 0.0M
2025-07-23 2,602.02 2,616.01 2,602.02 2,608.90 0.0M
2025-07-22 2,590.65 2,603.17 2,590.65 2,602.02 0.0M
2025-07-21 2,598.41 2,605.44 2,589.86 2,590.65 0.0M
2025-07-18 2,601.93 2,606.05 2,596.28 2,598.41 0.0M
2025-07-17 2,584.05 2,605.38 2,584.05 2,601.93 0.0M
2025-07-16 2,575.93 2,585.52 2,564.84 2,584.05 0.0M
2025-07-15 2,590.37 2,590.81 2,571.93 2,575.93 0.0M
2025-07-14 2,576.49 2,591.94 2,573.45 2,590.34 0.0M
2025-07-11 2,583.41 2,583.41 2,566.10 2,576.49 0.0M
2025-07-10 2,571.81 2,586.36 2,566.26 2,583.38 0.0M
2025-07-09 2,566.74 2,575.04 2,566.74 2,569.80 0.0M
2025-07-08 2,567.44 2,571.55 2,560.06 2,566.74 0.0M
2025-07-07 2,576.40 2,583.06 2,565.03 2,567.44 0.0M
2025-07-04 2,574.66 2,580.10 2,571.29 2,576.24 0.0M
2025-07-03 2,560.92 2,577.27 2,560.92 2,574.66 0.0M
2025-07-02 2,566.13 2,571.88 2,552.32 2,560.92 0.0M
2025-06-30 2,553.25 2,564.89 2,547.06 2,564.63 0.0M
2025-06-27 2,548.47 2,561.46 2,541.57 2,550.44 0.0M
2025-06-26 2,531.37 2,547.43 2,531.37 2,547.43 0.0M
2025-06-25 2,547.23 2,547.23 2,527.74 2,531.34 0.0M
2025-06-24 2,537.09 2,552.83 2,536.47 2,547.23 0.0M
2025-06-23 2,528.85 2,541.93 2,527.17 2,536.80 0.0M
2025-06-20 2,529.01 2,544.80 2,524.85 2,528.83 0.0M
2025-06-19 2,533.30 2,533.30 2,522.01 2,528.95 0.0M
2025-06-18 2,531.35 2,538.88 2,530.88 2,533.30 0.0M
2025-06-17 2,534.58 2,536.06 2,523.60 2,531.35 0.0M
2025-06-16 2,534.68 2,549.64 2,533.47 2,534.53 0.0M
2025-06-13 2,546.83 2,546.83 2,529.89 2,533.68 0.0M
2025-06-12 2,529.56 2,545.07 2,525.95 2,545.07 0.0M
2025-06-11 2,529.22 2,538.15 2,526.55 2,529.45 0.0M
2025-06-10 2,522.48 2,531.91 2,522.48 2,529.10 0.0M
2025-06-09 2,532.62 2,532.62 2,517.12 2,521.80 0.0M
2025-06-06 2,529.48 2,542.37 2,529.48 2,532.10 0.0M
2025-06-05 2,530.77 2,536.61 2,527.04 2,529.31 0.0M
2025-06-04 2,541.46 2,543.39 2,527.88 2,530.77 0.0M
2025-06-03 2,538.80 2,544.38 2,533.84 2,541.33 0.0M
2025-06-02 2,523.89 2,541.87 2,517.57 2,538.80 0.0M
2025-05-30 2,522.99 2,528.58 2,515.53 2,523.69 0.0M
2025-05-29 2,529.80 2,536.12 2,516.22 2,522.62 0.0M
2025-05-28 2,530.41 2,537.29 2,527.03 2,529.71 0.0M
2025-05-27 2,507.20 2,534.34 2,507.20 2,529.75 0.0M
2025-05-26 2,495.61 2,514.18 2,495.61 2,507.20 0.0M
2025-05-23 2,495.30 2,500.01 2,481.64 2,495.61 0.0M
2025-05-22 2,492.88 2,503.29 2,489.24 2,495.09 0.0M
2025-05-21 2,511.38 2,511.38 2,485.60 2,492.87 0.0M
2025-05-20 2,500.05 2,515.76 2,498.73 2,510.54 0.0M
2025-05-16 2,493.79 2,502.53 2,488.26 2,500.05 0.0M
2025-05-15 2,469.15 2,493.25 2,466.52 2,493.25 0.0M
2025-05-14 2,461.61 2,468.21 2,454.48 2,466.67 0.0M
2025-05-13 2,458.05 2,469.62 2,458.05 2,461.61 0.0M
2025-05-12 2,452.53 2,482.21 2,452.53 2,458.05 0.0M
2025-05-09 2,446.83 2,461.11 2,446.03 2,452.53 0.0M
2025-05-08 2,439.84 2,461.28 2,439.84 2,446.83 0.0M
2025-05-07 2,419.83 2,440.06 2,419.83 2,439.84 0.0M
2025-05-06 2,421.98 2,427.89 2,412.96 2,419.63 0.0M
2025-05-05 2,429.90 2,430.92 2,415.42 2,421.98 0.0M
2025-05-02 2,408.90 2,429.90 2,408.90 2,429.90 0.0M
2025-05-01 2,414.28 2,425.45 2,404.33 2,408.90 0.0M
2025-04-30 2,408.45 2,414.36 2,380.88 2,413.99 0.0M
2025-04-29 2,396.97 2,411.05 2,395.02 2,408.25 0.0M
2025-04-28 2,386.60 2,400.10 2,386.60 2,395.72 0.0M
2025-04-25 2,387.11 2,388.90 2,374.85 2,386.60 0.0M
2025-04-24 2,371.28 2,387.11 2,366.01 2,387.11 0.0M
2025-04-23 2,360.42 2,386.82 2,360.42 2,369.64 0.0M
2025-04-22 2,326.96 2,367.46 2,326.96 2,360.38 0.0M
2025-04-21 2,339.92 2,339.92 2,310.93 2,326.96 0.0M
2025-04-17 2,326.74 2,349.92 2,326.74 2,339.92 0.0M
2025-04-16 2,325.88 2,338.10 2,310.58 2,326.71 0.0M
2025-04-15 2,309.78 2,329.96 2,309.78 2,325.86 0.0M
2025-04-14 2,277.68 2,317.24 2,277.68 2,309.75 0.0M
2025-04-11 2,225.96 2,282.22 2,223.48 2,277.67 0.0M
2025-04-10 2,284.68 2,284.68 2,197.13 2,225.96 0.0M
2025-04-09 2,203.00 2,290.82 2,169.86 2,282.71 0.0M
2025-04-08 2,233.88 2,278.38 2,185.70 2,203.00 0.0M
2025-04-07 2,279.66 2,287.63 2,190.97 2,233.88 0.0M
2025-04-04 2,376.27 2,376.27 2,272.98 2,279.66 0.0M
2025-04-03 2,432.72 2,432.72 2,369.96 2,376.27 0.0M
2025-04-02 2,408.00 2,432.72 2,390.18 2,432.72 0.0M
2025-04-01 2,399.33 2,412.01 2,382.46 2,408.00 0.0M
2025-03-31 2,378.48 2,404.74 2,364.24 2,397.77 0.0M
2025-03-28 2,403.28 2,403.28 2,375.02 2,375.74 0.0M
2025-03-27 2,401.12 2,406.58 2,394.90 2,402.26 0.0M
2025-03-26 2,407.13 2,419.94 2,395.64 2,400.96 0.0M
2025-03-25 2,403.86 2,416.73 2,403.86 2,407.13 0.0M
2025-03-24 2,377.42 2,407.77 2,377.42 2,403.86 0.0M
2025-03-21 2,386.73 2,386.73 2,362.15 2,377.42 0.0M
2025-03-20 2,383.86 2,390.80 2,372.44 2,385.02 0.0M
2025-03-19 2,357.01 2,387.77 2,357.01 2,383.85 0.0M
2025-03-18 2,360.13 2,360.58 2,342.75 2,357.01 0.0M
2025-03-17 2,340.41 2,360.86 2,340.41 2,360.13 0.0M
2025-03-14 2,313.15 2,341.95 2,313.15 2,339.82 0.0M
2025-03-13 2,331.40 2,334.90 2,307.96 2,311.31 0.0M
2025-03-12 2,321.47 2,338.92 2,312.74 2,331.16 0.0M
2025-03-11 2,348.80 2,348.80 2,315.03 2,321.36 0.0M
2025-03-10 2,363.01 2,363.01 2,336.29 2,348.16 0.0M
2025-03-07 2,342.63 2,368.92 2,337.98 2,362.48 0.0M
2025-03-06 2,365.51 2,365.51 2,334.61 2,342.45 0.0M
2025-03-05 2,349.38 2,366.55 2,342.71 2,365.51 0.0M
2025-03-04 2,389.16 2,389.16 2,333.55 2,348.43 0.0M
2025-03-03 2,410.48 2,422.38 2,378.84 2,389.11 0.0M
2025-02-28 2,382.01 2,410.31 2,379.07 2,410.31 0.0M
2025-02-27 2,391.25 2,399.33 2,381.35 2,381.36 0.0M
2025-02-26 2,386.51 2,401.87 2,380.51 2,391.09 0.0M
2025-02-25 2,369.65 2,390.81 2,368.12 2,385.99 0.0M
2025-02-24 2,369.93 2,381.89 2,368.17 2,369.65 0.0M
2025-02-21 2,385.72 2,388.66 2,365.26 2,369.93 0.0M
2025-02-20 2,391.89 2,393.89 2,379.41 2,385.66 0.0M
2025-02-19 2,391.73 2,392.79 2,373.63 2,391.73 0.0M
2025-02-18 2,381.10 2,395.94 2,375.54 2,391.73 0.0M
2025-02-14 2,400.81 2,404.00 2,379.13 2,380.77 0.0M
2025-02-13 2,394.82 2,403.06 2,390.99 2,398.58 0.0M
2025-02-12 2,399.96 2,399.96 2,388.55 2,394.74 0.0M
2025-02-11 2,401.38 2,402.14 2,385.06 2,399.96 0.0M
2025-02-10 2,388.50 2,406.78 2,388.50 2,401.38 0.0M
2025-02-07 2,397.67 2,398.24 2,383.24 2,388.50 0.0M
2025-02-06 2,390.33 2,404.22 2,386.52 2,397.67 0.0M
2025-02-05 2,371.66 2,390.69 2,370.17 2,390.27 0.0M
2025-02-04 2,379.95 2,391.38 2,371.46 2,371.66 0.0M
2025-02-03 2,409.68 2,409.68 2,327.34 2,379.95 0.0M
2025-01-31 2,432.87 2,436.33 2,408.44 2,409.68 0.0M
2025-01-30 2,407.04 2,438.48 2,407.04 2,432.48 0.0M
2025-01-29 2,401.89 2,414.74 2,398.95 2,405.88 0.0M
2025-01-28 2,402.14 2,407.57 2,392.69 2,401.89 0.0M
2025-01-27 2,405.30 2,405.30 2,391.16 2,402.14 0.0M
2025-01-24 2,400.06 2,405.72 2,395.54 2,403.47 0.0M
2025-01-23 2,387.91 2,401.06 2,387.91 2,400.06 0.0M
2025-01-22 2,390.10 2,394.06 2,385.14 2,387.91 0.0M
2025-01-21 2,381.20 2,395.24 2,377.67 2,390.10 0.0M
2025-01-20 2,375.12 2,389.72 2,374.39 2,381.20 0.0M
2025-01-17 2,352.71 2,376.63 2,352.71 2,375.12 0.0M
2025-01-16 2,341.72 2,353.13 2,339.94 2,352.71 0.0M
2025-01-15 2,322.98 2,349.49 2,322.98 2,341.72 0.0M
2025-01-14 2,319.30 2,324.73 2,311.24 2,322.95 0.0M
2025-01-13 2,335.55 2,335.55 2,319.08 2,319.30 0.0M
2025-01-10 2,365.97 2,365.97 2,330.79 2,335.55 0.0M
2025-01-09 2,363.53 2,366.79 2,359.34 2,364.01 0.0M
2025-01-08 2,353.03 2,365.03 2,346.63 2,363.53 0.0M
2025-01-07 2,348.63 2,367.96 2,348.21 2,353.03 0.0M
2025-01-06 2,361.59 2,370.12 2,344.19 2,347.32 0.0M
2025-01-03 2,346.75 2,364.75 2,346.75 2,361.59 0.0M
2025-01-02 2,336.09 2,357.09 2,336.09 2,346.75 0.0M