S&P/TSX 60 Capped

SPTSECP
🏛️ canada →
1,940.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,939.01 1,939.01 1,932.01 1,932.01 2,007.9K
09:31 1,931.67 1,933.42 1,931.67 1,933.42 428.1K
09:32 1,933.62 1,934.24 1,932.35 1,934.24 385.5K
09:33 1,934.35 1,934.95 1,934.24 1,934.95 279.4K
09:34 1,935.72 1,935.72 1,935.22 1,935.46 189.9K
09:35 1,935.42 1,935.59 1,933.99 1,933.99 429.1K
09:36 1,934.36 1,934.36 1,933.50 1,933.50 248.0K
09:37 1,933.43 1,933.64 1,932.15 1,932.15 224.0K
09:38 1,931.77 1,933.27 1,931.77 1,932.09 401.6K
09:39 1,931.07 1,931.07 1,929.50 1,929.50 210.1K
09:40 1,929.59 1,931.15 1,929.59 1,931.15 267.0K
09:41 1,931.04 1,931.04 1,930.36 1,930.68 262.3K
09:42 1,932.57 1,932.57 1,931.63 1,931.63 197.8K
09:43 1,931.64 1,931.64 1,929.43 1,929.43 244.9K
09:44 1,929.44 1,931.11 1,929.44 1,931.11 234.3K
09:45 1,930.94 1,932.95 1,930.94 1,932.95 330.5K
09:46 1,932.83 1,932.83 1,930.78 1,931.17 229.3K
09:47 1,931.52 1,932.15 1,931.10 1,932.14 201.2K
09:48 1,932.44 1,932.90 1,932.26 1,932.90 196.7K
09:49 1,933.18 1,933.18 1,932.20 1,932.20 257.9K
09:50 1,932.37 1,933.66 1,932.37 1,933.38 208.4K
09:51 1,932.46 1,933.37 1,932.46 1,932.58 306.8K
09:52 1,932.23 1,932.23 1,930.56 1,930.56 357.6K
09:53 1,930.75 1,931.24 1,930.75 1,931.22 245.0K
09:54 1,931.06 1,931.06 1,930.30 1,930.30 216.8K
09:55 1,930.65 1,931.10 1,930.45 1,931.10 195.4K
09:56 1,930.61 1,930.61 1,929.41 1,929.41 313.1K
09:57 1,929.65 1,930.03 1,929.65 1,930.03 299.1K
09:58 1,929.97 1,929.97 1,929.52 1,929.52 265.1K
09:59 1,929.23 1,930.53 1,929.23 1,930.53 220.9K
10:00 1,931.74 1,931.93 1,930.93 1,930.93 327.7K
10:01 1,931.69 1,933.89 1,931.69 1,933.89 190.1K
10:02 1,934.37 1,934.58 1,934.21 1,934.21 204.2K
10:03 1,934.16 1,934.25 1,934.16 1,934.16 158.7K
10:04 1,934.23 1,935.09 1,934.23 1,935.06 174.1K
10:05 1,935.25 1,935.69 1,935.25 1,935.52 198.9K
10:06 1,936.02 1,936.63 1,936.02 1,936.45 242.2K
10:07 1,936.42 1,936.79 1,936.42 1,936.42 154.9K
10:08 1,936.46 1,936.65 1,936.46 1,936.51 198.3K
10:09 1,936.82 1,936.88 1,936.73 1,936.88 221.0K
10:10 1,937.07 1,937.07 1,936.26 1,936.71 182.2K
10:11 1,937.31 1,937.81 1,937.31 1,937.81 204.9K
10:12 1,937.57 1,937.57 1,936.82 1,936.99 146.5K
10:13 1,936.77 1,936.94 1,936.77 1,936.84 137.5K
10:14 1,937.07 1,937.49 1,936.94 1,937.49 137.3K
10:15 1,937.57 1,937.80 1,937.57 1,937.68 235.9K
10:16 1,937.57 1,937.57 1,937.12 1,937.54 178.4K
10:17 1,937.83 1,938.04 1,937.83 1,937.86 134.2K
10:18 1,937.86 1,938.25 1,937.86 1,938.10 131.3K
10:19 1,938.32 1,938.32 1,938.13 1,938.21 149.9K
10:20 1,938.40 1,938.95 1,938.40 1,938.95 198.4K
10:21 1,939.12 1,939.52 1,939.06 1,939.28 271.7K
10:22 1,939.05 1,939.15 1,938.87 1,938.87 137.1K
10:23 1,939.14 1,939.22 1,939.14 1,939.22 188.4K
10:24 1,939.23 1,939.49 1,939.15 1,939.49 171.3K
10:25 1,939.42 1,939.42 1,939.08 1,939.20 167.2K
10:26 1,939.06 1,939.19 1,938.82 1,938.82 157.4K
10:27 1,938.75 1,939.08 1,938.54 1,938.54 184.7K
10:28 1,939.16 1,939.16 1,938.61 1,938.61 165.6K
10:29 1,938.56 1,939.31 1,938.56 1,939.16 158.0K
10:30 1,939.16 1,939.43 1,939.16 1,939.31 168.0K
10:31 1,939.29 1,939.43 1,939.25 1,939.25 151.1K
10:32 1,939.41 1,939.86 1,939.41 1,939.76 269.6K
10:33 1,939.73 1,939.84 1,939.44 1,939.44 116.3K
10:34 1,939.80 1,940.00 1,939.80 1,939.95 125.5K
10:35 1,940.10 1,940.10 1,939.83 1,940.06 127.1K
10:36 1,940.02 1,940.02 1,939.53 1,939.66 180.1K
10:37 1,939.63 1,939.63 1,939.13 1,939.17 157.7K
10:38 1,939.28 1,939.33 1,939.13 1,939.28 159.1K
10:39 1,939.31 1,939.72 1,939.31 1,939.72 260.1K
10:40 1,939.45 1,939.45 1,938.66 1,938.66 162.5K
10:41 1,938.44 1,938.73 1,938.35 1,938.73 111.8K
10:42 1,939.27 1,939.51 1,939.27 1,939.31 157.6K
10:43 1,939.13 1,939.13 1,939.01 1,939.01 196.6K
10:44 1,938.91 1,939.19 1,938.91 1,939.02 104.4K
10:45 1,938.92 1,938.92 1,938.41 1,938.46 178.4K
10:46 1,938.60 1,939.17 1,938.60 1,939.17 131.4K
10:47 1,938.96 1,939.83 1,938.96 1,939.83 192.6K
10:48 1,939.96 1,940.57 1,939.96 1,940.57 161.8K
10:49 1,940.48 1,941.08 1,940.48 1,941.08 227.8K
10:50 1,941.07 1,941.07 1,940.16 1,940.30 207.0K
10:51 1,939.96 1,939.99 1,939.87 1,939.99 151.1K
10:52 1,939.97 1,940.30 1,939.75 1,939.75 261.8K
10:53 1,940.05 1,940.22 1,939.69 1,939.69 141.8K
10:54 1,939.67 1,939.67 1,938.89 1,938.89 115.0K
10:55 1,939.20 1,939.69 1,939.20 1,939.69 101.2K
10:56 1,939.82 1,940.28 1,939.82 1,940.28 105.8K
10:57 1,940.07 1,940.36 1,940.07 1,940.36 124.2K
10:58 1,940.67 1,940.67 1,940.35 1,940.35 76.1K
10:59 1,940.32 1,940.32 1,940.01 1,940.05 90.7K
11:00 1,940.17 1,940.17 1,939.20 1,939.20 101.1K
11:01 1,939.02 1,939.32 1,938.93 1,938.93 112.6K
11:02 1,938.92 1,939.00 1,938.92 1,938.93 158.8K
11:03 1,938.57 1,938.57 1,938.06 1,938.26 178.1K
11:04 1,938.19 1,938.26 1,938.05 1,938.11 128.7K
11:05 1,938.03 1,938.45 1,938.03 1,938.45 134.1K
11:06 1,938.47 1,938.47 1,938.12 1,938.12 140.4K
11:07 1,938.24 1,938.24 1,937.66 1,937.66 158.1K
11:08 1,937.42 1,937.46 1,936.99 1,936.99 161.9K
11:09 1,937.48 1,937.94 1,937.48 1,937.94 129.3K
11:10 1,938.01 1,938.33 1,937.96 1,938.33 281.8K
11:11 1,938.22 1,938.93 1,938.22 1,938.93 146.6K
11:12 1,938.51 1,938.66 1,938.22 1,938.66 115.1K
11:13 1,938.96 1,939.22 1,938.96 1,939.19 116.4K
11:14 1,939.32 1,939.71 1,939.32 1,939.71 122.0K
11:15 1,939.81 1,940.10 1,939.81 1,939.95 163.0K
11:16 1,940.15 1,940.22 1,939.94 1,940.08 134.7K
11:17 1,939.93 1,940.55 1,939.93 1,940.55 114.5K
11:18 1,940.54 1,940.54 1,940.03 1,940.03 153.2K
11:19 1,939.79 1,939.79 1,939.66 1,939.69 119.1K
11:20 1,939.66 1,939.98 1,939.66 1,939.81 103.5K
11:21 1,939.87 1,939.87 1,939.07 1,939.07 142.5K
11:22 1,938.98 1,938.98 1,938.83 1,938.90 107.5K
11:23 1,938.60 1,939.02 1,938.60 1,939.02 92.6K
11:24 1,938.99 1,939.05 1,938.93 1,938.93 135.3K
11:25 1,938.92 1,939.07 1,938.81 1,938.81 143.1K
11:26 1,938.87 1,938.93 1,938.43 1,938.43 204.4K
11:27 1,938.40 1,938.40 1,937.96 1,937.96 100.4K
11:28 1,938.09 1,938.36 1,937.93 1,938.36 163.6K
11:29 1,938.37 1,938.38 1,938.27 1,938.38 102.5K
11:30 1,938.52 1,939.48 1,938.52 1,939.48 125.1K
11:31 1,939.19 1,939.19 1,938.81 1,939.18 218.8K
11:32 1,939.45 1,939.59 1,939.27 1,939.55 115.5K
11:33 1,939.55 1,939.55 1,939.24 1,939.35 121.5K
11:34 1,939.36 1,939.71 1,939.36 1,939.71 165.9K
11:35 1,939.83 1,940.52 1,939.83 1,940.49 259.9K
11:36 1,940.67 1,941.30 1,940.67 1,941.30 162.8K
11:37 1,941.04 1,941.25 1,940.87 1,941.25 430.5K
11:38 1,941.17 1,941.26 1,941.17 1,941.25 131.6K
11:39 1,941.13 1,941.80 1,941.13 1,941.80 130.6K
11:40 1,941.78 1,941.78 1,941.58 1,941.74 177.0K
11:41 1,941.65 1,941.65 1,941.51 1,941.65 146.4K
11:42 1,941.36 1,941.36 1,941.31 1,941.33 113.9K
11:43 1,941.27 1,941.59 1,941.27 1,941.57 95.6K
11:44 1,941.76 1,941.76 1,941.44 1,941.44 69.6K
11:45 1,941.41 1,941.41 1,940.91 1,941.14 165.6K
11:46 1,941.02 1,941.12 1,940.78 1,940.78 159.9K
11:47 1,940.95 1,941.22 1,940.80 1,941.04 100.4K
11:48 1,940.88 1,941.07 1,940.88 1,941.02 80.4K
11:49 1,940.92 1,941.43 1,940.92 1,941.26 127.1K
11:50 1,941.33 1,941.44 1,941.29 1,941.44 73.9K
11:51 1,941.60 1,941.66 1,941.55 1,941.55 101.3K
11:52 1,941.56 1,941.56 1,941.52 1,941.52 110.2K
11:53 1,941.33 1,941.33 1,941.08 1,941.08 110.1K
11:54 1,940.71 1,941.22 1,940.71 1,941.16 123.5K
11:55 1,941.15 1,941.54 1,941.15 1,941.53 90.2K
11:56 1,941.70 1,941.70 1,941.18 1,941.29 84.8K
11:57 1,941.16 1,941.16 1,941.03 1,941.03 82.8K
11:58 1,941.05 1,941.05 1,940.60 1,940.60 93.7K
11:59 1,940.63 1,940.93 1,940.63 1,940.93 235.4K
12:00 1,941.30 1,941.61 1,941.30 1,941.60 94.4K
12:01 1,941.58 1,941.58 1,941.09 1,941.16 98.7K
12:02 1,941.14 1,941.14 1,940.97 1,941.06 111.8K
12:03 1,941.07 1,941.07 1,940.51 1,940.51 148.6K
12:04 1,940.54 1,940.83 1,940.53 1,940.77 82.9K
12:05 1,940.58 1,940.61 1,940.44 1,940.44 74.5K
12:06 1,940.43 1,941.04 1,940.43 1,941.04 98.3K
12:07 1,940.82 1,940.82 1,940.79 1,940.82 93.4K
12:08 1,940.68 1,940.68 1,940.48 1,940.48 125.1K
12:09 1,940.42 1,940.42 1,940.28 1,940.36 96.0K
12:10 1,940.43 1,940.43 1,940.09 1,940.09 117.4K
12:11 1,939.81 1,939.93 1,939.68 1,939.90 116.8K
12:12 1,939.93 1,939.94 1,939.86 1,939.94 85.2K
12:13 1,940.04 1,940.13 1,939.98 1,939.98 121.5K
12:14 1,939.91 1,940.10 1,939.77 1,940.10 109.9K
12:15 1,940.22 1,940.69 1,940.22 1,940.69 111.9K
12:16 1,940.66 1,940.90 1,940.65 1,940.79 306.1K
12:17 1,940.74 1,940.74 1,940.44 1,940.61 123.8K
12:18 1,940.33 1,940.47 1,940.31 1,940.47 74.5K
12:19 1,940.30 1,940.30 1,940.09 1,940.18 102.5K
12:20 1,940.03 1,940.20 1,939.82 1,940.20 122.2K
12:21 1,940.07 1,940.07 1,939.72 1,939.77 86.0K
12:22 1,939.68 1,939.68 1,938.78 1,938.78 116.1K
12:23 1,938.72 1,938.72 1,938.28 1,938.28 107.0K
12:24 1,938.06 1,938.16 1,938.06 1,938.10 134.6K
12:25 1,938.43 1,938.61 1,938.43 1,938.61 104.9K
12:26 1,938.75 1,938.75 1,938.66 1,938.70 93.0K
12:27 1,938.60 1,938.74 1,938.60 1,938.74 104.5K
12:28 1,938.70 1,938.90 1,938.70 1,938.84 99.1K
12:29 1,938.81 1,938.97 1,938.81 1,938.85 97.1K
12:30 1,938.88 1,939.29 1,938.88 1,939.29 97.8K
12:31 1,939.73 1,940.20 1,939.70 1,940.20 128.8K
12:32 1,940.13 1,940.27 1,940.04 1,940.27 98.2K
12:33 1,940.65 1,940.82 1,940.36 1,940.36 169.6K
12:34 1,940.52 1,940.62 1,940.43 1,940.43 133.5K
12:35 1,941.13 1,941.15 1,940.98 1,940.98 109.1K
12:36 1,940.67 1,940.67 1,940.47 1,940.65 89.4K
12:37 1,940.46 1,940.46 1,940.12 1,940.19 101.6K
12:38 1,940.30 1,940.61 1,940.30 1,940.55 117.7K
12:39 1,940.67 1,940.98 1,940.51 1,940.51 108.1K
12:40 1,940.47 1,940.47 1,939.91 1,940.21 109.3K
12:41 1,940.26 1,940.74 1,940.26 1,940.74 100.6K
12:42 1,940.73 1,941.26 1,940.73 1,941.26 134.8K
12:43 1,941.14 1,941.14 1,940.88 1,940.88 88.0K
12:44 1,940.89 1,940.98 1,940.73 1,940.73 129.9K
12:45 1,940.52 1,940.52 1,940.36 1,940.51 97.0K
12:46 1,940.55 1,940.76 1,940.55 1,940.68 127.0K
12:47 1,940.70 1,941.20 1,940.70 1,941.02 161.8K
12:48 1,941.12 1,941.27 1,941.08 1,941.09 92.5K
12:49 1,941.08 1,941.08 1,940.79 1,940.79 124.4K
12:50 1,940.79 1,940.87 1,940.79 1,940.87 86.9K
12:51 1,940.96 1,940.96 1,940.71 1,940.80 98.2K
12:52 1,940.68 1,940.87 1,940.68 1,940.84 86.4K
12:53 1,940.68 1,940.68 1,940.43 1,940.50 95.7K
12:54 1,940.46 1,940.57 1,940.46 1,940.50 44.5K
12:55 1,940.63 1,940.95 1,940.63 1,940.85 86.3K
12:56 1,940.70 1,940.83 1,940.70 1,940.83 59.3K
12:57 1,941.09 1,941.09 1,940.99 1,941.03 105.4K
12:58 1,940.76 1,940.76 1,940.45 1,940.56 149.6K
12:59 1,940.52 1,940.52 1,940.33 1,940.36 77.9K
13:00 1,940.37 1,940.97 1,940.37 1,940.97 152.7K
13:01 1,941.01 1,941.01 1,940.82 1,940.87 115.5K
13:02 1,941.15 1,941.24 1,940.94 1,940.94 107.5K
13:03 1,941.00 1,941.00 1,940.89 1,940.89 78.1K
13:04 1,940.67 1,940.70 1,940.66 1,940.69 150.8K
13:05 1,940.71 1,941.30 1,940.71 1,941.30 126.8K
13:06 1,941.32 1,941.32 1,941.23 1,941.26 130.9K
13:07 1,941.28 1,941.65 1,941.28 1,941.65 141.6K
13:08 1,941.69 1,941.86 1,941.69 1,941.86 141.4K
13:09 1,941.74 1,941.74 1,941.40 1,941.40 75.3K
13:10 1,941.46 1,941.69 1,941.46 1,941.69 92.8K
13:11 1,941.61 1,941.72 1,941.50 1,941.50 91.0K
13:12 1,941.63 1,941.87 1,941.63 1,941.87 90.1K
13:13 1,941.95 1,942.25 1,941.95 1,942.22 106.2K
13:14 1,942.32 1,943.24 1,942.32 1,943.12 883.4K
13:15 1,943.17 1,943.17 1,942.50 1,942.50 141.5K
13:16 1,942.53 1,942.85 1,942.41 1,942.85 134.5K
13:17 1,943.16 1,943.38 1,943.05 1,943.38 91.1K
13:18 1,943.41 1,943.46 1,943.10 1,943.10 98.6K
13:19 1,942.92 1,942.92 1,942.86 1,942.92 105.0K
13:20 1,942.90 1,942.90 1,942.42 1,942.42 139.6K
13:21 1,942.21 1,942.21 1,941.40 1,941.40 120.4K
13:22 1,941.47 1,941.54 1,941.06 1,941.06 152.5K
13:23 1,941.01 1,941.29 1,941.01 1,941.04 80.7K
13:24 1,941.20 1,941.20 1,940.98 1,940.98 103.5K
13:25 1,940.62 1,941.59 1,940.62 1,941.59 124.8K
13:26 1,941.49 1,941.84 1,941.49 1,941.84 88.0K
13:27 1,941.97 1,942.01 1,941.73 1,941.73 75.9K
13:28 1,941.64 1,941.71 1,941.64 1,941.69 53.9K
13:29 1,941.70 1,941.70 1,941.48 1,941.53 91.2K
13:30 1,941.56 1,941.78 1,941.41 1,941.78 134.8K
13:31 1,941.62 1,941.62 1,941.11 1,941.11 80.6K
13:32 1,940.93 1,940.93 1,940.76 1,940.76 113.2K
13:33 1,940.79 1,940.86 1,940.63 1,940.76 730.1K
13:34 1,940.74 1,941.05 1,940.74 1,941.05 75.0K
13:35 1,940.84 1,940.84 1,940.67 1,940.67 78.9K
13:36 1,940.70 1,940.70 1,940.15 1,940.15 112.6K
13:37 1,940.26 1,940.32 1,939.98 1,940.32 132.3K
13:38 1,940.43 1,940.71 1,940.43 1,940.71 108.1K
13:39 1,940.98 1,940.98 1,940.79 1,940.79 87.2K
13:40 1,940.84 1,940.84 1,940.56 1,940.59 63.3K
13:41 1,940.69 1,940.73 1,940.69 1,940.69 62.9K
13:42 1,940.67 1,940.73 1,940.53 1,940.53 79.8K
13:43 1,940.60 1,940.60 1,940.28 1,940.47 110.4K
13:44 1,940.36 1,940.71 1,940.36 1,940.71 89.8K
13:45 1,940.74 1,940.74 1,940.49 1,940.49 106.4K
13:46 1,940.46 1,940.49 1,940.41 1,940.49 56.7K
13:47 1,940.60 1,940.68 1,940.59 1,940.68 79.8K
13:48 1,940.80 1,940.84 1,940.78 1,940.84 96.3K
13:49 1,940.83 1,940.83 1,940.77 1,940.77 81.1K
13:50 1,940.66 1,940.72 1,940.52 1,940.57 108.1K
13:51 1,940.74 1,940.74 1,940.37 1,940.37 176.5K
13:52 1,940.15 1,940.42 1,940.15 1,940.42 92.5K
13:53 1,940.53 1,940.65 1,940.50 1,940.65 70.7K
13:54 1,940.75 1,940.75 1,940.64 1,940.69 275.5K
13:55 1,940.62 1,940.95 1,940.62 1,940.95 141.1K
13:56 1,940.82 1,940.82 1,940.37 1,940.39 111.7K
13:57 1,940.08 1,940.08 1,939.87 1,939.93 142.1K
13:58 1,939.98 1,940.04 1,939.92 1,939.98 67.7K
13:59 1,939.90 1,939.90 1,939.82 1,939.83 92.6K
14:00 1,939.72 1,939.72 1,939.14 1,939.14 112.6K
14:01 1,939.12 1,939.33 1,939.12 1,939.18 122.5K
14:02 1,939.03 1,939.03 1,938.42 1,938.42 134.0K
14:03 1,938.72 1,938.72 1,937.98 1,937.98 127.5K
14:04 1,937.77 1,937.77 1,936.73 1,936.73 217.5K
14:05 1,936.83 1,936.97 1,936.40 1,936.97 131.8K
14:06 1,937.04 1,938.21 1,937.04 1,938.21 456.2K
14:07 1,937.92 1,938.17 1,937.92 1,938.06 178.0K
14:08 1,938.13 1,938.58 1,938.13 1,938.19 118.0K
14:09 1,938.08 1,938.24 1,937.92 1,938.16 136.4K
14:10 1,938.19 1,938.48 1,938.19 1,938.48 94.4K
14:11 1,938.63 1,939.24 1,938.63 1,939.24 107.6K
14:12 1,939.24 1,939.73 1,939.20 1,939.73 103.3K
14:13 1,939.69 1,939.69 1,939.39 1,939.61 103.2K
14:14 1,939.85 1,940.38 1,939.80 1,940.38 125.7K
14:15 1,940.09 1,940.99 1,940.09 1,940.95 310.8K
14:16 1,941.25 1,941.63 1,941.13 1,941.13 212.6K
14:17 1,941.27 1,941.62 1,941.27 1,941.54 77.1K
14:18 1,941.57 1,941.70 1,941.57 1,941.65 112.1K
14:19 1,941.55 1,941.64 1,941.55 1,941.64 85.7K
14:20 1,941.63 1,941.63 1,941.38 1,941.38 150.8K
14:21 1,941.32 1,941.49 1,941.32 1,941.38 129.8K
14:22 1,941.64 1,941.64 1,941.24 1,941.24 129.5K
14:23 1,941.15 1,941.15 1,940.64 1,940.78 108.1K
14:24 1,940.93 1,941.19 1,940.87 1,940.87 115.0K
14:25 1,940.85 1,941.31 1,940.72 1,941.31 146.7K
14:26 1,941.56 1,941.87 1,941.56 1,941.57 141.6K
14:27 1,941.27 1,941.27 1,941.03 1,941.03 88.4K
14:28 1,940.96 1,940.96 1,940.87 1,940.92 98.7K
14:29 1,940.98 1,941.03 1,940.93 1,941.03 91.2K
14:30 1,941.09 1,941.43 1,941.09 1,941.31 112.7K
14:31 1,941.36 1,941.46 1,941.28 1,941.28 103.9K
14:32 1,941.40 1,941.81 1,941.40 1,941.45 119.8K
14:33 1,941.40 1,941.40 1,940.91 1,941.01 132.7K
14:34 1,941.16 1,941.65 1,941.16 1,941.65 78.4K
14:35 1,941.50 1,941.74 1,941.50 1,941.74 82.4K
14:36 1,941.69 1,941.69 1,941.44 1,941.52 95.2K
14:37 1,941.65 1,942.11 1,941.65 1,942.11 141.7K
14:38 1,942.13 1,942.22 1,942.03 1,942.22 82.1K
14:39 1,942.31 1,942.54 1,942.17 1,942.54 106.1K
14:40 1,942.55 1,943.33 1,942.55 1,943.33 180.8K
14:41 1,943.34 1,943.61 1,943.34 1,943.61 107.8K
14:42 1,943.54 1,943.54 1,943.32 1,943.32 91.1K
14:43 1,943.23 1,943.43 1,943.20 1,943.43 96.8K
14:44 1,943.39 1,943.40 1,943.22 1,943.40 138.3K
14:45 1,943.44 1,943.44 1,943.08 1,943.08 107.8K
14:46 1,942.90 1,942.90 1,942.51 1,942.51 142.9K
14:47 1,942.50 1,942.76 1,942.43 1,942.43 123.0K
14:48 1,942.30 1,942.73 1,942.30 1,942.73 88.5K
14:49 1,942.74 1,943.02 1,942.67 1,943.02 266.3K
14:50 1,942.90 1,943.15 1,942.90 1,943.15 111.9K
14:51 1,943.09 1,943.09 1,942.95 1,942.97 190.8K
14:52 1,943.00 1,943.00 1,942.66 1,942.66 89.2K
14:53 1,942.73 1,943.01 1,942.73 1,943.01 62.2K
14:54 1,942.83 1,943.16 1,942.83 1,943.03 140.2K
14:55 1,943.15 1,943.36 1,943.15 1,943.36 131.2K
14:56 1,943.27 1,943.27 1,943.07 1,943.07 114.9K
14:57 1,942.87 1,942.87 1,942.48 1,942.48 101.7K
14:58 1,942.39 1,942.48 1,942.32 1,942.48 74.9K
14:59 1,942.66 1,942.83 1,942.64 1,942.64 106.6K
15:00 1,942.56 1,942.56 1,942.30 1,942.45 148.2K
15:01 1,942.45 1,942.46 1,941.93 1,941.98 151.7K
15:02 1,942.09 1,942.09 1,941.88 1,941.88 91.2K
15:03 1,941.76 1,941.89 1,941.57 1,941.89 182.9K
15:04 1,941.86 1,941.86 1,941.71 1,941.79 106.5K
15:05 1,941.76 1,942.34 1,941.76 1,942.15 175.0K
15:06 1,942.14 1,942.31 1,942.08 1,942.08 96.2K
15:07 1,942.12 1,942.28 1,941.93 1,942.28 94.6K
15:08 1,942.28 1,942.28 1,941.80 1,942.08 119.3K
15:09 1,941.97 1,942.01 1,941.95 1,942.00 353.3K
15:10 1,941.84 1,941.84 1,941.57 1,941.65 184.6K
15:11 1,942.00 1,942.18 1,942.00 1,942.18 162.3K
15:12 1,942.16 1,942.16 1,941.83 1,941.83 126.0K
15:13 1,941.85 1,941.85 1,941.57 1,941.57 109.2K
15:14 1,941.59 1,941.66 1,941.27 1,941.27 174.9K
15:15 1,941.13 1,941.39 1,941.13 1,941.30 227.0K
15:16 1,941.41 1,941.41 1,941.29 1,941.29 124.9K
15:17 1,941.09 1,941.19 1,941.07 1,941.19 146.4K
15:18 1,941.22 1,941.31 1,941.17 1,941.17 106.0K
15:19 1,940.87 1,940.87 1,940.69 1,940.86 151.2K
15:20 1,940.68 1,941.02 1,940.68 1,941.02 142.7K
15:21 1,941.02 1,941.02 1,940.48 1,940.48 165.4K
15:22 1,940.39 1,940.45 1,940.38 1,940.45 138.4K
15:23 1,940.52 1,940.52 1,940.16 1,940.16 152.3K
15:24 1,940.09 1,940.09 1,939.69 1,939.69 131.9K
15:25 1,939.66 1,939.90 1,939.66 1,939.90 158.3K
15:26 1,939.98 1,940.15 1,939.88 1,940.15 165.7K
15:27 1,940.13 1,940.20 1,940.10 1,940.10 138.6K
15:28 1,940.07 1,940.07 1,939.86 1,939.86 119.1K
15:29 1,940.12 1,940.16 1,940.12 1,940.16 140.0K
15:30 1,940.20 1,940.33 1,940.08 1,940.08 161.6K
15:31 1,940.25 1,940.27 1,940.09 1,940.27 143.6K
15:32 1,940.37 1,940.52 1,940.37 1,940.39 167.3K
15:33 1,940.41 1,940.41 1,940.28 1,940.41 166.9K
15:34 1,940.26 1,940.38 1,940.06 1,940.06 180.8K
15:35 1,940.19 1,940.39 1,940.19 1,940.23 174.0K
15:36 1,940.17 1,940.17 1,939.96 1,939.97 229.8K
15:37 1,939.90 1,940.30 1,939.90 1,940.30 221.1K
15:38 1,940.25 1,940.25 1,940.05 1,940.20 109.6K
15:39 1,940.30 1,940.30 1,940.09 1,940.14 158.0K
15:40 1,940.10 1,940.14 1,940.00 1,940.00 172.5K
15:41 1,940.17 1,940.17 1,940.03 1,940.06 161.0K
15:42 1,940.08 1,940.58 1,940.08 1,940.58 177.0K
15:43 1,940.51 1,940.53 1,940.51 1,940.53 250.0K
15:44 1,940.43 1,940.53 1,940.40 1,940.44 265.6K
15:45 1,940.58 1,940.58 1,940.27 1,940.27 246.4K
15:46 1,940.23 1,940.39 1,940.21 1,940.26 211.9K
15:47 1,940.29 1,940.38 1,940.29 1,940.38 210.5K
15:48 1,940.36 1,940.40 1,940.17 1,940.17 329.0K
15:49 1,939.92 1,940.29 1,939.92 1,940.27 312.1K
15:50 1,941.58 1,941.58 1,940.67 1,940.67 847.0K
15:51 1,940.53 1,941.20 1,940.53 1,941.20 395.2K
15:52 1,941.45 1,941.55 1,941.43 1,941.47 542.6K
15:53 1,941.46 1,941.67 1,941.37 1,941.67 434.3K
15:54 1,941.49 1,941.84 1,941.48 1,941.81 584.3K
15:55 1,941.79 1,941.79 1,941.24 1,941.40 894.0K
15:56 1,940.99 1,940.99 1,940.28 1,940.28 1,081.7K
15:57 1,940.45 1,941.03 1,940.45 1,940.65 809.6K
15:58 1,940.85 1,940.85 1,940.71 1,940.75 937.8K
15:59 1,941.24 1,941.30 1,940.98 1,940.98 1,528.5K
16:00 1,940.96 1,940.96 1,940.94 1,940.94 74,579.3K
16:01 1,940.94 1,940.94 1,940.94 1,940.94 1,948.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,943.78 1,948.78 1,939.21 1,940.67 154.1M
2025-09-25 1,939.01 1,943.61 1,929.23 1,940.94 142.3M
2025-09-24 1,950.44 1,959.58 1,944.84 1,945.04 166.4M
2025-09-23 1,959.35 1,963.17 1,947.06 1,947.39 149.3M
2025-09-22 1,948.80 1,960.15 1,945.88 1,956.76 200.2M
2025-09-19 1,940.49 1,949.51 1,932.52 1,948.17 374.6M
2025-09-18 1,920.25 1,931.67 1,918.48 1,927.89 116.6M
2025-09-17 1,916.08 1,926.95 1,910.92 1,918.79 139.1M
2025-09-16 1,922.19 1,922.19 1,911.96 1,917.20 176.9M
2025-09-15 1,915.08 1,922.79 1,910.42 1,922.71 164.6M
2025-09-12 1,920.39 1,922.87 1,911.66 1,913.90 115.1M
2025-09-11 1,908.47 1,923.67 1,908.15 1,922.56 138.5M
2025-09-10 1,905.25 1,911.63 1,903.95 1,907.13 164.2M
2025-09-09 1,898.65 1,907.74 1,898.65 1,902.50 164.8M
2025-09-08 1,903.30 1,905.60 1,890.84 1,900.22 173.9M
2025-09-05 1,900.39 1,906.74 1,891.01 1,902.40 137.4M
2025-09-04 1,886.85 1,897.10 1,883.63 1,896.30 124.0M
2025-09-03 1,879.69 1,885.33 1,878.87 1,885.10 127.3M
2025-09-02 1,869.45 1,876.51 1,862.08 1,876.42 136.4M
2025-08-29 1,864.29 1,878.24 1,862.20 1,875.06 149.9M
2025-08-28 1,872.03 1,873.56 1,860.86 1,865.41 114.9M
2025-08-27 1,860.47 1,869.24 1,860.47 1,866.40 148.0M
2025-08-26 1,846.69 1,859.57 1,845.78 1,859.06 196.7M
2025-08-25 1,855.48 1,855.48 1,843.92 1,846.65 147.7M
2025-08-22 1,842.25 1,861.70 1,842.25 1,857.43 176.0M
2025-08-21 1,829.50 1,841.04 1,827.77 1,840.52 124.9M
2025-08-20 1,827.17 1,834.18 1,826.66 1,831.45 122.6M
2025-08-19 1,829.76 1,836.03 1,826.81 1,827.34 96.9M
2025-08-18 1,828.50 1,830.37 1,824.64 1,830.05 123.6M
2025-08-15 1,832.71 1,833.46 1,825.86 1,829.75 114.5M
2025-08-14 1,834.14 1,835.41 1,827.09 1,831.69 98.1M
2025-08-13 1,835.97 1,841.88 1,833.97 1,837.17 107.6M
2025-08-12 1,828.20 1,835.80 1,827.66 1,832.19 102.9M
2025-08-11 1,823.23 1,830.50 1,823.23 1,825.49 128.9M
2025-08-08 1,826.66 1,831.08 1,822.81 1,824.00 118.2M
2025-08-07 1,842.39 1,842.39 1,819.59 1,824.70 118.8M
2025-08-06 1,829.96 1,842.85 1,829.96 1,839.80 151.7M
2025-08-05 1,790.92 1,811.53 1,790.92 1,811.44 159.9M
2025-08-01 1,785.69 1,785.69 1,763.78 1,775.13 117.1M
2025-07-31 1,800.36 1,806.81 1,788.59 1,791.98 122.6M
2025-07-30 1,807.19 1,811.08 1,793.96 1,798.82 101.5M
2025-07-29 1,802.96 1,809.48 1,802.79 1,808.59 100.8M
2025-07-28 1,808.77 1,808.77 1,799.40 1,802.25 102.4M
2025-07-25 1,799.84 1,809.72 1,798.90 1,808.16 106.2M
2025-07-24 1,801.14 1,806.43 1,796.40 1,799.38 114.5M
2025-07-23 1,798.74 1,805.19 1,798.74 1,801.94 106.8M
2025-07-22 1,795.68 1,801.56 1,794.06 1,799.92 131.6M
2025-07-21 1,800.19 1,805.06 1,795.97 1,796.60 114.5M
2025-07-18 1,805.72 1,806.50 1,795.83 1,797.71 97.3M
2025-07-17 1,789.51 1,806.45 1,786.32 1,804.16 121.8M
2025-07-16 1,777.72 1,786.35 1,769.67 1,785.95 110.6M
2025-07-15 1,787.89 1,789.63 1,774.80 1,776.77 117.3M
2025-07-14 1,775.85 1,789.01 1,772.73 1,787.47 118.7M
2025-07-11 1,777.90 1,777.90 1,769.97 1,774.92 118.6M
2025-07-10 1,773.72 1,784.28 1,770.62 1,780.80 160.4M
2025-07-09 1,771.05 1,776.36 1,769.63 1,773.44 121.6M
2025-07-08 1,777.64 1,780.18 1,767.18 1,769.49 174.3M
2025-07-07 1,778.82 1,783.57 1,773.53 1,777.18 191.5M
2025-07-04 1,777.93 1,782.33 1,776.35 1,778.93 50.5M
2025-07-03 1,769.50 1,779.83 1,768.95 1,779.62 89.7M
2025-07-02 1,767.18 1,769.53 1,760.67 1,767.70 143.1M
2025-06-30 1,760.67 1,767.70 1,755.56 1,767.65 145.6M
2025-06-27 1,757.58 1,765.27 1,750.35 1,758.06 178.3M
2025-06-26 1,748.70 1,760.72 1,746.64 1,760.72 141.1M
2025-06-25 1,759.62 1,759.62 1,746.69 1,748.40 134.1M
2025-06-24 1,752.42 1,764.53 1,750.23 1,760.48 162.0M
2025-06-23 1,742.68 1,755.60 1,742.68 1,751.29 181.1M
2025-06-20 1,751.05 1,755.15 1,740.40 1,743.46 251.5M
2025-06-19 1,745.25 1,745.41 1,738.87 1,743.60 42.0M
2025-06-18 1,748.36 1,753.06 1,746.30 1,748.02 122.2M
2025-06-17 1,748.72 1,751.23 1,741.93 1,747.26 153.8M
2025-06-16 1,748.33 1,758.49 1,747.95 1,749.93 205.8M
2025-06-13 1,749.66 1,752.61 1,743.46 1,746.01 186.2M
2025-06-12 1,749.91 1,754.90 1,747.19 1,754.90 132.9M
2025-06-11 1,746.88 1,754.89 1,745.90 1,750.49 152.8M
2025-06-10 1,740.83 1,746.27 1,739.22 1,743.73 170.1M
2025-06-09 1,743.79 1,746.08 1,737.40 1,739.80 182.1M
2025-06-06 1,744.19 1,751.24 1,743.28 1,745.77 138.9M
2025-06-05 1,742.47 1,744.78 1,737.02 1,738.63 141.5M
2025-06-04 1,747.71 1,748.32 1,736.45 1,739.54 126.6M
2025-06-03 1,746.52 1,750.70 1,741.62 1,747.21 155.1M
2025-06-02 1,734.14 1,749.79 1,731.53 1,747.98 174.6M
2025-05-30 1,733.92 1,735.92 1,724.70 1,734.21 208.8M
2025-05-29 1,743.03 1,747.11 1,731.38 1,735.97 126.7M
2025-05-28 1,740.04 1,744.04 1,737.55 1,740.44 140.0M
2025-05-27 1,725.03 1,741.68 1,725.03 1,739.83 162.0M
2025-05-26 1,718.24 1,728.85 1,718.24 1,725.18 53.3M
2025-05-23 1,708.92 1,717.38 1,704.19 1,713.43 104.3M
2025-05-22 1,713.80 1,720.20 1,708.54 1,714.23 142.4M
2025-05-21 1,725.01 1,725.01 1,707.69 1,712.03 132.8M
2025-05-20 1,723.10 1,733.94 1,723.10 1,728.74 145.7M
2025-05-16 1,720.20 1,726.89 1,717.21 1,725.17 127.7M
2025-05-15 1,707.35 1,721.08 1,706.23 1,721.08 151.9M
2025-05-14 1,699.83 1,708.69 1,697.26 1,707.67 118.1M
2025-05-13 1,699.29 1,706.80 1,699.29 1,700.33 130.6M
2025-05-12 1,688.57 1,709.00 1,688.57 1,696.42 161.3M
2025-05-09 1,680.91 1,688.63 1,674.47 1,682.19 134.9M
2025-05-08 1,669.66 1,686.14 1,669.66 1,677.03 165.7M
2025-05-07 1,659.95 1,672.26 1,659.11 1,672.03 146.4M
2025-05-06 1,660.20 1,664.14 1,653.71 1,658.56 138.9M
2025-05-05 1,663.07 1,668.70 1,658.46 1,661.34 114.4M
2025-05-02 1,659.01 1,666.88 1,655.52 1,666.76 101.0M
2025-05-01 1,654.06 1,662.70 1,647.89 1,650.98 102.3M
2025-04-30 1,647.13 1,652.95 1,630.11 1,652.70 144.4M
2025-04-29 1,646.82 1,657.07 1,645.92 1,655.07 117.7M
2025-04-28 1,641.53 1,651.88 1,641.53 1,648.55 123.5M
2025-04-25 1,638.89 1,642.92 1,633.95 1,642.11 130.1M
2025-04-24 1,627.19 1,642.34 1,623.76 1,642.31 117.2M
2025-04-23 1,626.04 1,640.73 1,623.96 1,626.42 114.7M
2025-04-22 1,600.30 1,621.07 1,600.30 1,616.27 143.2M
2025-04-21 1,602.88 1,602.90 1,581.28 1,593.30 110.3M
2025-04-17 1,599.08 1,611.86 1,595.23 1,604.52 134.8M
2025-04-16 1,596.36 1,606.47 1,583.91 1,598.10 136.8M
2025-04-15 1,585.57 1,599.95 1,585.57 1,597.35 127.5M
2025-04-14 1,576.35 1,590.05 1,571.16 1,584.29 147.8M
2025-04-11 1,530.25 1,570.32 1,528.66 1,567.15 158.8M
2025-04-10 1,567.27 1,567.27 1,507.37 1,528.95 173.3M
2025-04-09 1,495.67 1,581.61 1,479.79 1,577.04 207.9M
2025-04-08 1,543.02 1,557.79 1,487.69 1,500.73 223.3M
2025-04-07 1,529.81 1,563.70 1,482.26 1,523.05 251.2M
2025-04-04 1,602.72 1,602.72 1,532.93 1,545.80 248.7M
2025-04-03 1,651.63 1,651.63 1,615.91 1,617.61 183.5M
2025-04-02 1,656.24 1,681.37 1,647.01 1,681.37 126.5M
2025-04-01 1,655.42 1,665.04 1,642.00 1,662.57 122.5M
2025-03-31 1,635.01 1,660.21 1,630.29 1,655.03 154.8M
2025-03-28 1,666.12 1,666.12 1,642.43 1,642.98 160.7M
2025-03-27 1,668.89 1,673.47 1,662.55 1,670.65 115.0M
2025-03-26 1,683.42 1,688.29 1,667.07 1,671.29 115.9M
2025-03-25 1,683.86 1,691.03 1,680.99 1,682.55 148.3M
2025-03-24 1,663.30 1,684.45 1,663.30 1,681.09 192.8M
2025-03-21 1,658.92 1,658.92 1,645.02 1,657.25 265.9M
2025-03-20 1,659.26 1,670.96 1,655.14 1,662.77 116.0M
2025-03-19 1,640.88 1,667.95 1,640.88 1,664.67 116.9M
2025-03-18 1,645.79 1,645.79 1,629.26 1,639.57 130.6M
2025-03-17 1,630.88 1,647.03 1,630.88 1,645.44 182.6M
2025-03-14 1,614.24 1,632.00 1,612.79 1,631.38 138.4M
2025-03-13 1,620.21 1,625.69 1,604.34 1,607.54 193.6M
2025-03-12 1,619.36 1,630.11 1,610.83 1,623.87 190.1M
2025-03-11 1,625.90 1,632.24 1,608.26 1,613.59 185.6M
2025-03-10 1,639.38 1,639.38 1,618.75 1,627.60 235.8M
2025-03-07 1,635.46 1,653.93 1,629.57 1,649.87 168.5M
2025-03-06 1,647.26 1,654.44 1,631.47 1,638.40 196.0M
2025-03-05 1,637.55 1,656.74 1,636.55 1,655.97 176.6M
2025-03-04 1,659.73 1,659.73 1,625.19 1,638.43 180.6M
2025-03-03 1,694.57 1,705.26 1,661.85 1,669.91 182.4M
2025-02-28 1,672.60 1,694.28 1,667.13 1,694.28 218.2M
2025-02-27 1,688.19 1,691.95 1,674.49 1,674.49 130.2M
2025-02-26 1,681.76 1,693.29 1,677.20 1,686.15 103.5M
2025-02-25 1,674.69 1,683.13 1,661.40 1,679.52 146.1M
2025-02-24 1,675.19 1,681.56 1,667.51 1,674.45 123.4M
2025-02-21 1,698.63 1,698.63 1,672.98 1,674.57 124.6M
2025-02-20 1,703.78 1,704.63 1,691.21 1,696.42 137.7M
2025-02-19 1,702.64 1,704.65 1,690.89 1,704.00 124.1M
2025-02-18 1,696.04 1,707.40 1,689.15 1,706.18 163.9M
2025-02-14 1,710.01 1,710.01 1,694.11 1,694.93 127.7M
2025-02-13 1,700.79 1,711.82 1,700.79 1,710.88 108.8M
2025-02-12 1,696.99 1,704.01 1,693.70 1,700.30 110.4M
2025-02-11 1,704.92 1,709.53 1,693.52 1,706.61 122.3M
2025-02-10 1,698.96 1,710.39 1,698.96 1,705.55 153.7M
2025-02-07 1,698.20 1,700.73 1,686.91 1,691.20 127.6M
2025-02-06 1,703.49 1,707.65 1,689.60 1,698.58 134.4M
2025-02-05 1,682.91 1,699.85 1,681.75 1,699.64 133.1M
2025-02-04 1,684.68 1,694.91 1,680.91 1,681.10 129.1M
2025-02-03 1,675.08 1,691.87 1,651.45 1,683.35 184.1M
2025-01-31 1,722.68 1,726.06 1,703.26 1,703.77 126.2M
2025-01-30 1,703.29 1,726.43 1,703.29 1,721.74 122.2M
2025-01-29 1,696.51 1,705.89 1,693.07 1,700.04 85.6M
2025-01-28 1,688.56 1,697.78 1,686.54 1,697.23 102.9M
2025-01-27 1,682.67 1,686.67 1,677.53 1,686.28 114.1M
2025-01-24 1,688.39 1,692.90 1,686.22 1,690.65 102.7M
2025-01-23 1,679.64 1,688.96 1,679.64 1,688.46 92.4M
2025-01-22 1,680.47 1,683.23 1,677.71 1,678.78 106.7M
2025-01-21 1,669.40 1,680.57 1,667.12 1,678.11 119.9M
2025-01-20 1,663.74 1,675.86 1,663.74 1,669.00 44.8M
2025-01-17 1,654.65 1,665.33 1,654.65 1,663.87 116.1M
2025-01-16 1,645.47 1,650.00 1,642.05 1,648.15 119.8M
2025-01-15 1,638.63 1,648.38 1,638.63 1,643.26 108.0M
2025-01-14 1,628.55 1,630.96 1,619.81 1,628.39 124.5M
2025-01-13 1,629.94 1,634.73 1,625.11 1,626.65 132.1M
2025-01-10 1,656.56 1,656.56 1,634.64 1,639.47 168.4M
2025-01-09 1,661.50 1,665.24 1,659.55 1,662.82 56.0M
2025-01-08 1,652.77 1,663.06 1,648.70 1,662.41 143.7M
2025-01-07 1,661.10 1,670.08 1,648.22 1,652.43 132.7M
2025-01-06 1,669.49 1,670.99 1,654.24 1,656.86 140.8M
2025-01-03 1,651.89 1,662.24 1,651.89 1,661.39 102.6M
2025-01-02 1,645.39 1,656.79 1,640.84 1,648.95 118.8M