Dark

CP
Canadian Pacific Kansas City Limited
stock NYSE

At Close

Jan 16, 2026 3:59:54 PM EST

72.52USD+0.180%(+0.13)1,844,712

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-72.39)0

After-hours

Jan 16, 2026 4:00:30 PM EST

72.52USD0.000%(0.00)1,944

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	72.1500	72.6300	71.8800	72.5200	+0.180%	1,844,712	0.000%
2026-01-15	71.8300	72.7500	71.2650	72.3900	+0.444%	1,944,022	+0.180%
2026-01-14	70.7200	72.7200	70.5400	72.0700	+2.010%	3,277,146	+0.624%
2026-01-13	71.6500	71.6500	70.0100	70.6500	-1.368%	2,212,694	+2.647%
2026-01-12	71.3200	71.8100	70.9500	71.6300	+0.084%	1,794,146	+1.242%
2026-01-09	72.8600	72.9200	71.1700	71.5700	-0.886%	1,985,761	+1.327%
2026-01-08	70.2100	72.2100	70.2100	72.2100	+2.455%	2,473,887	+0.429%
2026-01-07	73.5300	74.2400	70.3800	70.4800	-4.057%	2,717,749	+2.894%
2026-01-06	72.7100	73.6200	72.5000	73.4600	+1.031%	1,725,097	-1.280%
2026-01-05	74.0000	74.2250	72.3250	72.7100	-2.337%	3,761,292	-0.261%
2026-01-02	73.8300	74.5900	73.4100	74.4500	+1.114%	1,788,967	-2.592%
2025-12-31	74.1400	74.3550	73.5900	73.6300	-0.888%	1,161,453	-1.508%
2025-12-30	74.2300	74.9350	74.1100	74.2900	-0.615%	1,180,393	-2.383%
2025-12-29	74.6100	75.1850	74.3901	74.7500	+0.027%	915,042	-2.983%
2025-12-26	74.7100	74.8700	74.3300	74.7300	+0.228%	563,723	-2.957%
2025-12-24	74.0100	74.9000	73.9400	74.5600	+0.148%	755,496	-2.736%
2025-12-23	74.4600	74.6100	73.9300	74.4500	-0.040%	1,207,127	-2.592%
2025-12-22	74.3200	74.9700	73.7700	74.4800	+0.377%	1,972,787	-2.632%
2025-12-19	74.0600	74.6900	73.6900	74.2000	-0.013%	3,054,781	-2.264%
2025-12-18	73.8400	74.8700	73.5200	74.2100	+0.939%	3,010,790	-2.277%
2025-12-17	73.4600	73.8900	73.0700	73.5200	+0.232%	1,776,226	-1.360%
2025-12-16	74.3400	74.4000	73.3050	73.3500	-1.438%	1,995,441	-1.132%
2025-12-15	75.1800	75.4700	74.2300	74.4200	-0.998%	1,771,413	-2.553%
2025-12-12	75.5200	75.7500	74.6900	75.1700	-0.093%	1,485,849	-3.525%
2025-12-11	75.0000	75.8500	74.8900	75.2400	+0.454%	1,729,196	-3.615%
2025-12-10	73.7300	75.1700	73.0600	74.9000	+2.490%	2,916,991	-3.178%
2025-12-09	73.9200	74.4700	72.9700	73.0800	-1.403%	2,023,426	-0.766%
2025-12-08	74.5000	75.8350	74.0200	74.1200	+0.488%	2,857,487	-2.159%
2025-12-05	74.1700	74.4700	73.0200	73.7600	-0.257%	2,993,419	-1.681%
2025-12-04	73.5800	74.2250	73.5300	73.9500	+0.041%	1,356,508	-1.934%
2025-12-03	72.0800	73.9250	72.0250	73.9200	+2.809%	2,083,448	-1.894%
2025-12-02	73.0400	73.0400	71.2100	71.9000	-0.636%	1,903,888	+0.862%
2025-12-01	72.4500	73.4200	71.9500	72.3600	-0.289%	3,171,563	+0.221%
2025-11-28	72.4500	72.8050	72.1200	72.5700	+0.666%	955,310	-0.069%
2025-11-26	71.7700	72.5100	71.4600	72.0900	+0.783%	1,592,836	+0.596%
2025-11-25	70.4400	71.7200	70.3500	71.5300	+2.200%	2,157,121	+1.384%
2025-11-24	69.9800	70.2150	69.3200	69.9900	-0.029%	2,178,529	+3.615%
2025-11-21	69.1700	70.4200	68.9500	70.0100	+1.641%	2,213,171	+3.585%
2025-11-20	69.3800	70.2600	68.8300	68.8800	-0.635%	1,708,979	+5.285%
2025-11-19	69.6900	69.7100	68.8800	69.3200	-0.273%	1,660,517	+4.616%
2025-11-18	70.2100	70.2500	69.3800	69.5100	-1.180%	2,589,927	+4.330%
2025-11-17	70.3400	70.8350	69.7700	70.3400	-0.509%	3,120,751	+3.099%
2025-11-14	71.0100	71.0100	69.7400	70.7000	-0.632%	2,978,103	+2.574%
2025-11-13	72.0200	72.2700	70.9300	71.1500	-1.767%	2,269,883	+1.926%
2025-11-12	71.4500	72.6250	71.3700	72.4300	+1.428%	1,441,699	+0.124%
2025-11-11	71.0500	71.4950	70.6800	71.4100	+0.577%	2,735,357	+1.554%
2025-11-10	71.1000	71.9300	70.9800	71.0000	+0.155%	2,996,189	+2.141%
2025-11-07	69.1100	70.9600	68.5000	70.8900	+2.888%	5,115,932	+2.299%
2025-11-06	70.1900	70.2250	68.4210	68.9000	-2.061%	5,379,996	+5.254%
2025-11-05	70.2800	70.7200	70.0000	70.3500	-0.382%	4,670,914	+3.085%
2025-11-04	70.2700	70.8300	70.0700	70.6200	-0.113%	4,338,607	+2.690%
2025-11-03	71.9500	72.0600	70.3301	70.7000	-1.737%	6,988,065	+2.574%
2025-10-31	72.6100	72.8400	71.7100	71.9500	-0.909%	2,566,096	+0.792%
2025-10-30	73.1600	73.7250	71.9600	72.6100	-0.765%	4,159,778	-0.124%
2025-10-29	74.1500	74.3950	72.6000	73.1700	-1.614%	3,772,138	-0.888%
2025-10-28	75.0400	75.5800	74.2500	74.3700	-0.121%	2,809,231	-2.488%
2025-10-27	75.7300	76.0200	74.1200	74.4600	-1.364%	2,026,481	-2.605%
2025-10-24	76.1750	76.1750	74.9500	75.4900	-0.593%	1,910,320	-3.934%
2025-10-23	76.4500	77.0100	75.6900	75.9400	-0.732%	2,318,758	-4.504%
2025-10-22	75.6800	77.4900	75.6800	76.5000	+1.150%	1,895,151	-5.203%
2025-10-21	76.2100	76.7650	75.4750	75.6300	-1.176%	2,081,998	-4.112%
2025-10-20	76.8500	77.0150	76.0200	76.5300	+0.026%	2,256,287	-5.240%
2025-10-17	75.9500	77.3900	75.0900	76.5100	+1.378%	2,134,729	-5.215%
2025-10-16	77.0000	77.0800	74.7500	75.4700	-1.655%	2,795,307	-3.909%
2025-10-15	76.2300	77.1200	76.0000	76.7400	+0.735%	1,330,720	-5.499%
2025-10-14	74.9400	76.6300	74.6900	76.1800	+0.145%	1,580,540	-4.804%
2025-10-13	74.7400	76.3001	74.7300	76.0700	+1.562%	1,898,323	-4.667%
2025-10-10	76.3100	76.8200	74.6600	74.9000	-1.096%	2,167,485	-3.178%
2025-10-09	77.8700	77.8700	75.3400	75.7300	-2.485%	5,422,858	-4.239%
2025-10-08	77.5900	78.4900	77.2700	77.6600	-0.090%	3,043,352	-6.619%
2025-10-07	77.3400	78.3400	77.0400	77.7300	+0.478%	2,648,546	-6.703%
2025-10-06	77.5800	78.1800	77.2900	77.3600	-0.296%	2,510,503	-6.256%
2025-10-03	75.8100	77.7900	75.7700	77.5900	+2.281%	2,556,450	-6.534%
2025-10-02	74.5700	75.9200	74.3400	75.8600	+1.376%	3,611,931	-4.403%
2025-10-01	74.5900	74.8600	73.9100	74.8300	+0.456%	3,381,083	-3.087%
2025-09-30	73.4400	74.5100	73.0200	74.4900	+1.444%	4,074,584	-2.645%
2025-09-29	73.7900	74.9600	73.4300	73.4300	-0.109%	4,174,103	-1.239%
2025-09-26	74.0700	74.5400	72.7550	73.5100	-0.943%	3,527,333	-1.347%
2025-09-25	73.3900	75.2300	73.1300	74.2100	+0.203%	3,696,699	-2.277%
2025-09-24	74.0500	74.3700	73.3300	74.0600	-0.094%	2,852,621	-2.079%
2025-09-23	74.7100	75.0800	74.0150	74.1300	-0.670%	3,419,130	-2.172%
2025-09-22	75.4400	75.4400	74.2500	74.6300	-1.296%	2,813,794	-2.827%
2025-09-19	76.0000	76.9450	75.5700	75.6100	0.000%	2,338,393	-4.087%
2025-09-18	75.3800	76.3700	75.2900	75.6100	+0.425%	1,777,876	-4.087%
2025-09-17	76.2400	76.4200	74.7750	75.2900	-1.051%	2,531,835	-3.679%
2025-09-16	75.8600	76.9500	75.1800	76.0900	+0.211%	4,004,611	-4.692%
2025-09-15	75.4400	76.1000	74.5400	75.9300	+1.132%	2,390,369	-4.491%
2025-09-12	75.7000	75.8500	75.0200	75.0800	-0.832%	1,571,010	-3.410%
2025-09-11	74.7000	75.7800	74.3050	75.7100	+1.624%	2,398,648	-4.213%
2025-09-10	74.5000	74.9550	73.8100	74.5000	-0.308%	2,088,431	-2.658%
2025-09-09	75.9100	76.0500	74.6000	74.7300	-1.865%	2,044,943	-2.957%
2025-09-08	76.7600	76.9500	75.9100	76.1500	-0.626%	2,064,127	-4.767%
2025-09-05	76.7100	77.9800	76.5400	76.6300	-0.169%	2,393,128	-5.363%
2025-09-04	76.8800	76.9750	76.0350	76.7600	+0.104%	2,977,460	-5.524%
2025-09-03	76.3400	76.8000	75.9800	76.6800	+0.327%	2,716,727	-5.425%
2025-09-02	75.7000	76.4500	75.4900	76.4300	+0.315%	2,123,964	-5.116%
2025-08-29	76.2400	76.7700	76.0400	76.1900	-0.105%	1,950,304	-4.817%
2025-08-28	77.0000	77.2100	75.7850	76.2700	-0.768%	2,685,129	-4.917%
2025-08-27	76.1500	76.9600	75.9150	76.8600	+0.800%	3,459,833	-5.647%
2025-08-26	73.4500	76.6300	73.4500	76.2500	+3.897%	4,806,168	-4.892%
2025-08-25	74.8100	74.8950	73.2700	73.3900	-1.898%	2,949,456	-1.185%
2025-08-22	73.3500	75.7000	73.2050	74.8100	+2.158%	4,538,451	-3.061%
2025-08-21	74.1500	74.2500	73.0000	73.2300	-1.427%	3,836,922	-0.970%
2025-08-20	74.7500	75.3600	74.2800	74.2900	-0.735%	2,160,658	-2.383%
2025-08-19	73.8900	75.5500	73.8200	74.8400	+1.754%	3,349,258	-3.100%
2025-08-18	74.2000	74.3900	73.2150	73.5500	-0.916%	2,973,153	-1.400%
2025-08-15	73.9900	74.6000	73.7500	74.2300	+0.474%	1,649,126	-2.304%
2025-08-14	75.2450	75.2500	73.3300	73.8800	-2.314%	2,539,592	-1.841%
2025-08-13	75.0900	75.8900	74.9800	75.6300	+0.880%	2,234,823	-4.112%
2025-08-12	74.9300	75.3200	74.4000	74.9700	+0.604%	2,632,379	-3.268%
2025-08-11	75.0000	75.8400	74.1400	74.5200	-0.666%	2,953,403	-2.684%
2025-08-08	75.5200	75.9700	74.8900	75.0200	-0.491%	2,329,237	-3.332%
2025-08-07	76.8100	77.0000	75.3600	75.3900	-1.451%	3,795,899	-3.807%
2025-08-06	75.5700	76.7300	75.0500	76.5000	+1.864%	4,852,845	-5.203%
2025-08-05	74.3300	75.2000	73.8100	75.1000	+0.941%	4,422,177	-3.435%
2025-08-04	73.0200	74.8500	73.0200	74.4000	+2.086%	3,412,998	-2.527%
2025-08-01	73.8200	74.0000	72.3300	72.8800	-0.911%	3,538,129	-0.494%
2025-07-31	74.6600	76.4500	73.1000	73.5500	-2.853%	6,167,671	-1.400%
2025-07-30	76.0200	76.7000	75.4620	75.7100	-0.630%	4,588,210	-4.213%
2025-07-29	75.8100	77.2944	75.7100	76.1900	+0.382%	3,410,547	-4.817%
2025-07-28	76.5800	76.7500	75.6950	75.9000	-1.339%	2,990,349	-4.453%
2025-07-25	76.3400	76.9400	75.8400	76.9300	+1.038%	3,049,514	-5.732%
2025-07-24	76.8900	77.7500	75.9300	76.1400	-1.526%	3,928,969	-4.754%
2025-07-23	77.8600	78.2000	76.7800	77.3200	-1.252%	3,078,866	-6.208%
2025-07-22	77.6100	78.4830	77.5500	78.3000	+1.032%	2,901,562	-7.382%
2025-07-21	77.9200	78.2400	77.4500	77.5000	-0.026%	2,188,951	-6.426%
2025-07-18	80.5700	80.6700	76.9200	77.5200	-3.414%	5,603,519	-6.450%
2025-07-17	80.6000	81.5600	79.8788	80.2600	-0.730%	2,594,341	-9.644%
2025-07-16	81.5800	81.5900	80.1900	80.8500	-0.333%	1,875,437	-10.303%
2025-07-15	81.1100	81.7800	80.8140	81.1200	-0.049%	2,465,725	-10.602%
2025-07-14	81.1400	81.5700	80.4500	81.1600	-0.661%	2,474,850	-10.646%
2025-07-11	81.3700	81.8600	80.6100	81.7000	-0.862%	2,537,994	-11.236%
2025-07-10	81.3600	83.6500	81.3600	82.4100	+1.253%	2,588,927	-12.001%
2025-07-09	81.0000	81.6600	80.8500	81.3900	+0.843%	2,313,339	-10.898%
2025-07-08	79.8000	81.3900	79.7100	80.7100	+1.280%	2,042,718	-10.147%
2025-07-07	80.4700	81.1300	79.5800	79.6900	-1.654%	1,606,536	-8.997%
2025-07-03	81.8200	82.1300	80.5650	81.0300	-0.881%	1,098,719	-10.502%
2025-07-02	80.0300	82.0600	80.0300	81.7500	+1.603%	2,619,158	-11.291%
2025-07-01	79.2700	80.8200	78.5050	80.4600	+1.501%	2,457,258	-9.868%
2025-06-30	78.6700	79.3300	78.4511	79.2700	+1.226%	2,908,340	-8.515%
2025-06-27	78.8700	79.4300	76.3800	78.3100	-0.873%	5,225,840	-7.394%
2025-06-26	78.2800	79.2800	78.1700	79.0000	+1.399%	3,044,961	-8.203%
2025-06-25	79.2600	79.4200	77.7400	77.9100	-1.703%	2,855,164	-6.918%
2025-06-24	80.5500	80.8750	78.4300	79.2600	-0.714%	3,896,281	-8.504%
2025-06-23	79.8500	80.4250	79.0700	79.8300	-0.424%	2,388,921	-9.157%
2025-06-20	80.9100	81.1300	80.0850	80.1700	+0.025%	3,219,036	-9.542%
2025-06-18	80.2400	80.7000	80.0700	80.1500	+0.012%	1,281,751	-9.520%
2025-06-17	81.5700	81.5700	79.8550	80.1400	-1.873%	1,888,540	-9.508%
2025-06-16	81.2800	83.5500	80.8900	81.6700	+1.554%	2,621,190	-11.204%
2025-06-13	80.4000	81.1700	80.1550	80.4200	-0.900%	2,026,613	-9.823%
2025-06-12	80.5700	81.2296	80.5500	81.1500	+0.483%	2,089,954	-10.635%
2025-06-11	81.4500	81.7400	80.1600	80.7600	-0.603%	2,658,029	-10.203%
2025-06-10	81.9700	82.3800	80.4800	81.2500	-0.502%	3,869,100	-10.745%
2025-06-09	81.8800	82.1900	81.2800	81.6600	-0.293%	1,681,490	-11.193%
2025-06-06	82.8300	82.9700	81.7100	81.9000	+0.049%	1,626,090	-11.453%
2025-06-05	83.0200	83.0500	81.6700	81.8600	-0.195%	1,506,457	-11.410%
2025-06-04	82.2100	82.8199	82.0000	82.0200	-0.231%	1,759,549	-11.583%
2025-06-03	81.0300	82.6100	80.9600	82.2100	+1.032%	2,318,727	-11.787%
2025-06-02	80.0800	81.6600	80.0700	81.3700	-0.343%	3,067,632	-10.876%
2025-05-30	81.1100	82.0900	80.9750	81.6500	+0.542%	2,828,165	-11.182%
2025-05-29	81.3000	81.6500	80.6200	81.2100	+0.570%	2,109,922	-10.701%
2025-05-28	80.8300	81.5800	80.4300	80.7500	+0.136%	2,361,071	-10.192%
2025-05-27	81.1800	81.5000	80.5600	80.6400	+0.586%	2,461,139	-10.069%
2025-05-23	79.4700	80.8400	79.4700	80.1700	-0.286%	2,040,246	-9.542%
2025-05-22	80.7200	81.0000	80.1900	80.4000	-0.765%	2,535,682	-9.801%
2025-05-21	81.5300	82.0400	80.8300	81.0200	-1.183%	3,283,773	-10.491%
2025-05-20	81.6700	82.3000	81.4250	81.9900	+0.466%	2,096,542	-11.550%
2025-05-19	80.5200	81.7199	80.4700	81.6100	+0.098%	2,946,656	-11.138%
2025-05-16	81.6900	82.0250	80.9100	81.5300	+0.049%	2,900,451	-11.051%
2025-05-15	81.3600	82.3500	81.1950	81.4900	+0.258%	4,127,463	-11.007%
2025-05-14	78.9700	81.6400	78.9400	81.2800	+3.502%	7,651,263	-10.778%
2025-05-13	77.0000	78.8200	76.6600	78.5300	+2.520%	5,657,301	-7.653%
2025-05-12	75.3000	77.0400	75.1500	76.6000	+4.445%	4,988,645	-5.326%
2025-05-09	73.6900	74.1900	73.3000	73.3400	-0.583%	2,471,050	-1.118%
2025-05-08	74.3900	74.4200	73.4000	73.7700	-0.068%	3,213,875	-1.694%
2025-05-07	73.7000	74.1600	73.2800	73.8200	+0.517%	2,729,350	-1.761%
2025-05-06	73.5800	74.2800	73.2000	73.4400	-0.743%	1,943,371	-1.253%
2025-05-05	74.7400	75.1200	73.8750	73.9900	-1.281%	2,778,396	-1.987%
2025-05-02	73.9400	75.1700	73.5950	74.9500	+3.052%	4,017,678	-3.242%
2025-05-01	73.4900	73.7200	71.8900	72.7300	+0.359%	4,418,827	-0.289%
2025-04-30	71.8000	72.5600	71.1000	72.4700	+0.541%	3,604,954	+0.069%
2025-04-29	71.6400	72.1600	71.2800	72.0800	+0.334%	3,235,810	+0.610%
2025-04-28	72.7400	72.8000	71.5000	71.8400	-0.883%	3,782,110	+0.947%
2025-04-25	72.6800	73.0700	71.9200	72.4800	-0.807%	2,528,404	+0.055%
2025-04-24	72.8200	73.1300	72.3600	73.0700	+0.192%	2,977,874	-0.753%
2025-04-23	74.2000	74.6750	72.8350	72.9300	+0.110%	4,036,760	-0.562%
2025-04-22	73.6700	73.8400	72.7000	72.8500	-0.356%	2,550,177	-0.453%
2025-04-21	74.2800	74.5700	72.7800	73.1100	-1.905%	1,745,997	-0.807%
2025-04-17	72.8300	74.9700	72.8000	74.5300	+2.222%	1,729,295	-2.697%
2025-04-16	73.1900	73.6200	72.1400	72.9100	-1.032%	2,036,825	-0.535%
2025-04-15	74.0000	74.8800	73.3100	73.6700	-0.352%	3,633,833	-1.561%
2025-04-14	73.7100	74.2700	72.8600	73.9300	+0.517%	3,802,344	-1.907%
2025-04-11	71.9000	73.7600	71.5000	73.5500	+3.286%	4,606,828	-1.400%
2025-04-10	72.6400	72.9900	69.9200	71.2100	-2.692%	6,463,068	+1.840%
2025-04-09	66.7300	73.4900	66.7300	73.1800	+8.980%	8,529,724	-0.902%
2025-04-08	70.9500	71.2750	66.4900	67.1500	-2.099%	6,092,406	+7.997%
2025-04-07	67.5200	70.9100	66.5700	68.5900	-2.280%	7,166,908	+5.730%
2025-04-04	68.7200	71.5150	68.0700	70.1900	-0.411%	6,835,071	+3.320%
2025-04-03	71.5800	73.7100	70.0300	70.4800	-2.733%	8,104,024	+2.894%
2025-04-02	70.0000	72.6900	69.8500	72.4600	+1.985%	2,952,450	+0.083%
2025-04-01	70.2500	71.3200	69.3000	71.0500	+1.196%	2,355,597	+2.069%
2025-03-31	68.4100	70.7400	68.0000	70.2100	+1.138%	3,611,283	+3.290%
2025-03-28	71.0700	71.4400	69.2750	69.4200	-2.977%	4,274,445	+4.466%
2025-03-27	72.8300	73.2600	71.0700	71.5500	-2.361%	4,688,306	+1.356%
2025-03-26	72.2500	73.6600	72.2500	73.2800	+1.243%	3,257,155	-1.037%
2025-03-25	73.3900	73.7800	72.1100	72.3800	-1.242%	3,723,662	+0.193%
2025-03-24	72.4800	73.6650	72.4800	73.2900	+1.848%	5,496,184	-1.051%
2025-03-21	73.2700	73.5500	71.8050	71.9600	-2.202%	6,782,117	+0.778%
2025-03-20	73.6000	74.4900	73.2350	73.5800	-0.902%	4,344,049	-1.441%
2025-03-19	74.5800	74.7450	73.6500	74.2500	-0.081%	2,533,033	-2.330%
2025-03-18	75.3300	75.3300	73.4100	74.3100	-1.302%	3,985,268	-2.409%
2025-03-17	75.0000	75.5800	74.6400	75.2900	0.000%	1,938,251	-3.679%
2025-03-14	73.0700	75.3700	72.8800	75.2900	+3.491%	2,702,666	-3.679%
2025-03-13	73.0900	74.5000	72.7100	72.7500	-1.848%	2,639,651	-0.316%
2025-03-12	73.1100	74.4915	72.6700	74.1200	+1.409%	2,575,853	-2.159%
2025-03-11	74.2200	74.5600	71.4450	73.0900	-1.642%	3,826,168	-0.780%
2025-03-10	76.7100	76.7100	73.9300	74.3100	-4.314%	3,159,304	-2.409%
2025-03-07	78.0800	78.4400	76.1100	77.6600	-0.931%	3,037,779	-6.619%
2025-03-06	76.0100	78.7200	75.7100	78.3900	+2.044%	3,190,335	-7.488%
2025-03-05	75.4400	76.9300	75.0750	76.8200	+3.475%	2,477,602	-5.598%
2025-03-04	75.0200	75.3000	73.3700	74.2400	-2.084%	2,917,297	-2.317%
2025-03-03	78.3700	79.5850	75.1500	75.8200	-2.695%	3,324,477	-4.352%
2025-02-28	76.7400	77.9300	76.1900	77.9200	+1.830%	2,373,710	-6.930%
2025-02-27	77.4000	78.0700	76.3500	76.5200	-1.544%	2,052,184	-5.227%
2025-02-26	77.7200	77.7600	76.8450	77.7200	+0.297%	2,184,681	-6.691%
2025-02-25	76.6600	77.9400	76.5600	77.4900	+1.560%	1,808,262	-6.414%
2025-02-24	77.6000	77.9200	76.1900	76.3000	-1.434%	2,252,566	-4.954%
2025-02-21	77.7000	78.0800	77.2320	77.4100	-0.960%	2,359,408	-6.317%
2025-02-20	78.4900	78.4900	77.6800	78.1600	-0.192%	1,525,557	-7.216%
2025-02-19	78.7100	79.1600	78.2400	78.3100	-1.248%	1,880,484	-7.394%
2025-02-18	77.5200	79.4808	77.5200	79.3000	+2.296%	2,003,942	-8.550%
2025-02-14	78.6600	78.9700	77.4000	77.5200	-0.971%	1,423,748	-6.450%
2025-02-13	78.1500	78.4900	77.5500	78.2800	+0.539%	1,581,047	-7.358%
2025-02-12	76.8300	78.3000	76.5700	77.8600	-0.739%	1,785,294	-6.858%
2025-02-11	77.9000	78.7500	77.7600	78.4400	+0.410%	2,567,287	-7.547%
2025-02-10	77.3200	78.1400	76.9500	78.1200	+1.218%	1,461,504	-7.168%
2025-02-07	78.5100	78.7500	76.7610	77.1800	-1.518%	2,369,331	-6.038%
2025-02-06	78.4700	78.5500	77.6000	78.3700	+0.371%	1,797,165	-7.465%
2025-02-05	77.0000	78.2700	77.0000	78.0800	+1.245%	2,373,751	-7.121%
2025-02-04	76.1500	78.1400	76.1350	77.1200	+3.171%	3,518,005	-5.965%
2025-02-03	74.2900	77.5300	72.1000	74.7500	-6.093%	10,817,970	-2.983%
2025-01-31	79.8100	81.5300	78.4300	79.6000	-0.276%	5,783,001	-8.894%
2025-01-30	81.1500	82.5250	78.4100	79.8200	+1.243%	7,498,768	-9.146%
2025-01-29	79.3500	79.5500	78.1700	78.8400	-0.455%	5,137,789	-8.016%
2025-01-28	80.6400	80.8400	78.8800	79.2000	-1.859%	3,853,616	-8.434%
2025-01-27	79.7400	81.1600	79.4200	80.7000	+1.140%	2,663,362	-10.136%
2025-01-24	79.7900	80.1100	79.4700	79.7900	-0.300%	2,134,765	-9.111%
2025-01-23	78.9900	80.2800	78.7000	80.0300	+2.053%	3,142,339	-9.384%
2025-01-22	77.6100	78.7800	77.3500	78.4200	+0.953%	3,054,815	-7.524%
2025-01-21	75.5000	77.9600	75.4300	77.6800	+3.823%	3,797,605	-6.643%
2025-01-17	74.5500	75.2900	74.3500	74.8200	+0.349%	3,146,793	-3.074%
2025-01-16	74.1500	74.6899	73.5900	74.5600	+0.363%	3,307,610	-2.736%
2025-01-15	75.4000	75.8500	74.2000	74.2900	+0.135%	1,453,733	-2.383%
2025-01-14	74.3700	74.7500	73.7866	74.1900	+0.583%	1,528,847	-2.251%
2025-01-13	74.5900	74.8700	73.5300	73.7600	-1.245%	2,646,276	-1.681%
2025-01-10	75.3100	75.7100	74.5800	74.6900	-1.982%	1,652,220	-2.905%
2025-01-08	77.7700	78.0300	75.8100	76.2000	-1.206%	2,693,740	-4.829%
2025-01-07	76.7500	77.4500	76.3700	77.1300	+1.035%	3,314,578	-5.977%
2025-01-06	75.4800	76.5800	75.2700	76.3400	+3.288%	2,847,181	-5.004%
2025-01-03	73.7200	74.1300	73.4450	73.9100	+0.312%	1,255,516	-1.881%
2025-01-02	72.7500	74.1400	72.5800	73.6800	+1.810%	2,021,465	-1.574%
2024-12-31	72.0000	72.6200	71.7900	72.3700	+0.570%	1,285,326	+0.207%
2024-12-30	71.8300	72.3600	71.2000	71.9600	-0.827%	1,233,666	+0.778%
2024-12-27	72.7200	73.4200	72.3500	72.5600	-0.793%	1,347,846	-0.055%
2024-12-26	73.1100	73.5000	72.8100	73.1400	-0.327%	897,039	-0.848%
2024-12-24	73.0600	73.4400	72.6400	73.3800	+0.314%	767,286	-1.172%
2024-12-23	71.9700	73.2200	71.8556	73.1500	+1.232%	1,522,473	-0.861%
2024-12-20	70.9300	72.8150	70.8900	72.2600	+1.632%	2,473,182	+0.360%
2024-12-19	73.2900	73.6825	71.0200	71.1000	-2.616%	3,320,391	+1.997%
2024-12-18	73.5000	74.3500	72.9100	73.0100	-0.694%	3,230,127	-0.671%
2024-12-17	74.0350	74.3300	73.2800	73.5200	-0.836%	3,827,761	-1.360%
2024-12-16	73.9200	74.7200	73.9200	74.1400	-0.309%	3,432,778	-2.185%
2024-12-13	74.4900	75.1700	74.2900	74.3700	-0.388%	2,900,885	-2.488%
2024-12-12	75.7400	75.9900	74.0700	74.6600	-1.892%	3,208,840	-2.866%
2024-12-11	75.7500	76.6600	75.5000	76.1000	+0.648%	2,949,325	-4.704%
2024-12-10	75.3000	75.9350	75.1850	75.6100	+0.040%	1,950,408	-4.087%
2024-12-09	75.3400	76.6400	75.1400	75.5800	+0.359%	2,907,526	-4.049%
2024-12-06	76.1100	76.4250	75.1600	75.3100	-1.375%	2,552,745	-3.705%
2024-12-05	76.6100	76.8050	76.0500	76.3600	+0.013%	2,542,081	-5.029%
2024-12-04	75.5000	76.8900	75.5000	76.3500	+1.005%	3,905,947	-5.016%
2024-12-03	76.3100	76.4900	74.7700	75.5900	-0.944%	2,277,406	-4.061%
2024-12-02	76.6100	76.9300	75.9300	76.3100	-0.366%	2,853,282	-4.967%
2024-11-29	75.4600	76.9600	75.3100	76.5900	+1.646%	1,928,729	-5.314%
2024-11-27	74.4000	75.6600	74.3500	75.3500	+1.290%	2,792,124	-3.756%
2024-11-26	75.6700	75.8000	73.7000	74.3900	-3.465%	5,757,057	-2.514%
2024-11-25	78.0000	78.4550	77.0000	77.0600	+0.482%	4,393,027	-5.892%
2024-11-22	75.2800	77.1600	75.2300	76.6900	+1.995%	6,709,050	-5.437%
2024-11-21	73.7000	75.5900	73.3750	75.1900	+2.258%	3,269,670	-3.551%
2024-11-20	73.9400	74.0300	73.0100	73.5300	-0.339%	2,649,983	-1.374%
2024-11-19	73.4600	74.1500	72.6900	73.7800	-0.230%	3,101,753	-1.708%
2024-11-18	74.1300	74.4900	73.6800	73.9500	-0.054%	7,805,204	-1.934%
2024-11-15	75.3500	75.6900	73.8800	73.9900	-2.478%	3,986,233	-1.987%
2024-11-14	76.4400	76.7300	75.7900	75.8700	-0.171%	2,259,834	-4.415%
2024-11-13	76.6900	77.1000	75.7000	76.0000	-1.157%	10,461,550	-4.579%
2024-11-12	77.3500	77.7600	76.8400	76.8900	-0.659%	2,081,459	-5.683%
2024-11-11	78.1100	78.5000	77.2900	77.4000	-0.245%	2,368,306	-6.305%
2024-11-08	78.9000	78.9000	77.1850	77.5900	-1.548%	2,895,792	-6.534%
2024-11-07	79.2300	79.8300	78.6100	78.8100	+0.408%	2,532,023	-7.981%
2024-11-06	78.2000	79.2413	75.2277	78.4900	-1.059%	6,550,974	-7.606%
2024-11-05	77.8800	79.3500	77.8800	79.3300	+1.562%	1,865,902	-8.584%
2024-11-04	77.0300	78.3650	77.0200	78.1100	+1.363%	2,200,004	-7.157%
2024-11-01	77.7100	77.9130	76.6000	77.0600	-0.130%	2,683,020	-5.892%
2024-10-31	78.0500	78.0500	77.0500	77.1600	-1.305%	1,534,955	-6.013%
2024-10-30	77.8900	78.4000	77.6800	78.1800	+0.244%	2,068,066	-7.240%
2024-10-29	77.7800	78.5500	77.7100	77.9900	+0.116%	2,143,447	-7.014%
2024-10-28	77.0900	78.0800	77.0200	77.9000	+1.025%	2,034,699	-6.906%
2024-10-25	78.7200	78.9900	77.0600	77.1100	-1.783%	1,694,357	-5.953%
2024-10-24	78.0000	79.5100	77.2000	78.5100	-0.406%	3,608,771	-7.630%
2024-10-23	79.5500	80.2450	78.4950	78.8300	-1.030%	2,555,195	-8.005%
2024-10-22	78.7000	79.7000	78.5900	79.6500	+1.143%	1,973,313	-8.952%
2024-10-21	79.9000	80.3600	78.6150	78.7500	-1.661%	1,721,509	-7.911%
2024-10-18	81.2600	81.4650	79.5800	80.0800	-1.355%	1,942,302	-9.441%
2024-10-17	81.5100	82.0800	80.8700	81.1800	-0.976%	1,846,450	-10.668%
2024-10-16	81.7900	82.2600	81.6000	81.9800	+0.725%	2,058,241	-11.539%
2024-10-15	81.9700	82.1000	80.9300	81.3900	-0.611%	1,592,522	-10.898%
2024-10-14	81.6700	81.9400	81.2000	81.8900	-0.207%	972,462	-11.442%
2024-10-11	81.0600	82.1400	81.0600	82.0600	+1.059%	1,780,917	-11.626%
2024-10-10	80.4200	81.3900	80.0000	81.2000	+0.932%	1,997,865	-10.690%
2024-10-09	80.3200	80.9750	79.8901	80.4500	-0.198%	2,560,475	-9.857%
2024-10-08	81.0500	81.2300	80.2100	80.6100	-0.702%	2,062,982	-10.036%
2024-10-07	81.9500	82.2500	80.9800	81.1800	-1.504%	2,474,055	-10.668%
2024-10-04	82.0400	82.4400	81.6700	82.4200	+0.660%	2,946,150	-12.012%
2024-10-03	83.4300	83.4300	81.7500	81.8800	-1.893%	1,790,437	-11.431%
2024-10-02	84.2200	84.7000	83.3300	83.4600	-0.855%	1,697,835	-13.108%
2024-10-01	85.7700	85.7700	84.0300	84.1800	-1.590%	2,240,203	-13.851%
2024-09-30	85.1900	85.7100	84.7600	85.5400	+0.117%	2,017,501	-15.221%
2024-09-27	85.5400	86.5600	85.4300	85.4400	-0.292%	1,654,256	-15.122%
2024-09-26	85.2200	86.0500	85.1100	85.6900	+0.693%	2,773,121	-15.369%
2024-09-25	86.5000	86.8400	85.0900	85.1000	-1.493%	1,488,075	-14.783%
2024-09-24	86.1800	86.7500	85.4900	86.3900	+0.958%	4,439,081	-16.055%
2024-09-23	85.3400	86.1400	85.0400	85.5700	-0.338%	3,476,188	-15.251%
2024-09-20	86.0500	86.3400	85.0900	85.8600	-1.197%	3,575,831	-15.537%
2024-09-19	87.0900	87.7000	86.5300	86.9000	+1.000%	2,328,022	-16.548%
2024-09-18	86.7000	87.0000	85.3800	86.0400	-0.693%	1,483,331	-15.714%
2024-09-17	87.5700	87.7200	86.3000	86.6400	-0.733%	1,603,136	-16.297%
2024-09-16	87.1900	87.3700	86.0200	87.2800	+1.112%	1,121,355	-16.911%
2024-09-13	87.1300	87.1900	86.1100	86.3200	-0.519%	1,304,524	-15.987%
2024-09-12	86.6500	86.8700	85.2900	86.7700	+0.813%	2,144,638	-16.423%
2024-09-11	83.9100	86.2600	82.6000	86.0700	+2.403%	2,407,491	-15.743%
2024-09-10	84.7600	85.0000	83.2050	84.0500	-0.697%	2,127,843	-13.718%
2024-09-09	83.3100	84.7400	82.9800	84.6400	+2.161%	1,403,981	-14.319%
2024-09-06	83.5000	84.2000	82.4600	82.8500	-0.778%	1,401,413	-12.468%
2024-09-05	84.8100	84.9200	83.1000	83.5000	-1.148%	1,224,057	-13.150%
2024-09-04	83.2400	84.6600	83.2400	84.4700	+1.295%	1,634,161	-14.147%
2024-09-03	82.4500	83.8600	82.0100	83.3900	+0.543%	2,242,221	-13.035%
2024-08-30	82.4400	83.3100	81.9200	82.9400	+0.765%	1,410,481	-12.563%
2024-08-29	83.0500	83.2200	82.1800	82.3100	-0.315%	884,356	-11.894%
2024-08-28	83.0400	83.8200	82.0200	82.5700	-0.733%	1,321,420	-12.171%
2024-08-27	82.1300	83.7800	82.1300	83.1800	+0.727%	1,445,824	-12.816%
2024-08-26	82.8900	83.2700	81.8900	82.5800	+0.683%	1,607,533	-12.182%
2024-08-23	80.3800	82.8600	80.3800	82.0200	+2.066%	2,357,564	-11.583%
2024-08-22	79.6300	80.4400	79.1700	80.3600	+0.664%	1,908,811	-9.756%
2024-08-21	79.3500	80.3500	79.2800	79.8300	+0.656%	1,397,925	-9.157%
2024-08-20	79.7300	79.9392	78.8500	79.3100	-0.427%	997,656	-8.561%
2024-08-19	79.1000	79.7450	78.8500	79.6500	+0.772%	1,271,376	-8.952%
2024-08-16	79.4600	79.5100	78.5900	79.0400	-0.441%	985,699	-8.249%
2024-08-15	78.5300	79.9600	78.4100	79.3900	+1.743%	1,552,118	-8.653%
2024-08-14	77.5700	78.1800	77.1600	78.0300	+0.606%	1,433,396	-7.061%
2024-08-13	77.5500	77.7000	77.0600	77.5600	+0.466%	1,252,100	-6.498%
2024-08-12	77.7900	78.0000	76.8850	77.2000	-0.746%	1,369,072	-6.062%
2024-08-09	78.0100	78.5450	77.2614	77.7800	-0.728%	1,478,991	-6.763%
2024-08-08	77.9400	78.6000	77.7750	78.3500	+1.254%	1,246,453	-7.441%
2024-08-07	78.4900	79.1400	77.3700	77.3800	-0.245%	1,780,812	-6.281%
2024-08-06	77.2500	78.5300	76.5650	77.5700	+0.662%	2,594,531	-6.510%
2024-08-05	76.1600	77.6500	75.1800	77.0600	-2.221%	2,329,235	-5.892%
2024-08-02	79.1200	79.4400	77.2300	78.8100	-1.941%	2,164,374	-7.981%
2024-08-01	83.9800	84.1250	80.1600	80.3700	-4.116%	2,565,247	-9.767%
2024-07-31	84.5900	85.8800	81.7200	83.8200	+2.070%	3,417,852	-13.481%
2024-07-30	82.4700	83.0600	81.8400	82.1200	-0.194%	2,142,177	-11.690%
2024-07-29	82.3500	83.0800	81.9000	82.2800	+0.012%	2,209,726	-11.862%