Dark

CP
Canadian Pacific Kansas City Limited
stock NYSE

At Close

Oct 1, 2026 3:59:55 PM EDT

84.48USD-0.729%(-0.62)2,817,008

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

86.82USD+2.015%(+1.72)0

After-hours

Oct 1, 2026 4:17:30 PM EDT

84.47USD-0.012%(-0.01)348,088

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	85.0000	85.0000	83.5900	84.4700	-0.740%	2,817,008	0.000%
2026-09-30	86.9600	87.1300	85.0650	85.1000	-1.630%	3,630,654	-0.740%
2026-09-29	86.3100	87.3500	85.9750	86.5100	-0.058%	2,317,093	-2.358%
2026-09-28	86.8150	87.1500	85.7450	86.5600	-0.403%	2,653,793	-2.415%
2026-09-25	87.0100	87.6800	86.4100	86.9100	-0.470%	2,296,560	-2.808%
2026-09-24	88.4400	89.0600	87.3100	87.3200	-1.087%	6,883,381	-3.264%
2026-09-23	87.4400	88.9700	87.4400	88.2800	+0.330%	1,564,985	-4.316%
2026-09-22	87.2400	88.2200	86.8100	87.9900	+1.359%	1,627,909	-4.000%
2026-09-21	87.5500	87.9200	86.3600	86.8100	-0.766%	2,468,539	-2.696%
2026-09-18	88.1500	88.3900	87.1500	87.4800	-1.464%	2,081,706	-3.441%
2026-09-17	88.1700	88.8300	87.4850	88.7800	+1.255%	1,864,034	-4.855%
2026-09-16	88.1800	88.9900	87.4850	87.6800	-1.505%	2,260,243	-3.661%
2026-09-15	89.6700	89.7700	88.8200	89.0200	-0.835%	1,581,146	-5.111%
2026-09-14	89.1500	90.2500	88.0400	89.7700	+0.605%	2,191,749	-5.904%
2026-09-11	89.4800	90.0400	88.5100	89.2300	+0.439%	2,446,702	-5.335%
2026-09-10	89.8200	90.6600	88.6400	88.8400	-1.366%	1,641,877	-4.919%
2026-09-09	90.7000	90.9200	89.1400	90.0700	-1.163%	1,493,712	-6.217%
2026-09-08	90.9300	92.2900	90.7900	91.1300	-0.513%	1,580,662	-7.308%
2026-09-04	90.7500	92.3200	90.4500	91.6000	+0.329%	2,227,641	-7.784%
2026-09-03	89.8600	91.6050	89.4000	91.3000	+1.966%	2,085,755	-7.481%
2026-09-02	89.5900	89.8500	88.4800	89.5400	+0.641%	2,667,161	-5.662%
2026-09-01	92.5000	92.5250	88.5250	88.9700	-4.013%	2,057,463	-5.058%
2026-08-31	94.0000	94.2000	92.2400	92.6900	-1.519%	1,702,779	-8.868%
2026-08-28	94.1100	94.4000	93.2400	94.1200	+0.277%	1,378,316	-10.253%
2026-08-27	93.9700	95.1700	93.7653	93.8600	-0.897%	1,353,320	-10.004%
2026-08-26	94.3500	95.4700	93.9500	94.7100	+0.392%	2,247,856	-10.812%
2026-08-25	94.7200	95.6300	94.1700	94.3400	-0.359%	1,498,406	-10.462%
2026-08-24	96.1300	96.2600	93.7900	94.6800	-2.079%	2,625,643	-10.784%
2026-08-21	95.3900	96.9000	95.1300	96.6900	+1.961%	1,790,506	-12.638%
2026-08-20	94.0000	95.9939	93.9600	94.8300	+0.413%	1,620,122	-10.925%
2026-08-19	94.0000	95.8600	93.5710	94.4400	+0.811%	1,891,514	-10.557%
2026-08-18	94.5500	94.5500	93.4100	93.6800	-0.256%	2,119,764	-9.831%
2026-08-17	94.4900	94.6632	93.0000	93.9200	+0.449%	2,486,467	-10.062%
2026-08-14	93.8200	94.6600	93.3800	93.5000	-0.447%	2,714,661	-9.658%
2026-08-13	93.1300	93.9800	93.1201	93.9200	+1.327%	2,037,577	-10.062%
2026-08-12	91.1900	93.0900	91.1900	92.6900	+0.838%	1,637,682	-8.868%
2026-08-11	90.6000	92.1500	90.5201	91.9200	+1.558%	2,199,407	-8.105%
2026-08-10	90.9300	92.0800	90.5000	90.5100	-1.212%	1,598,981	-6.673%
2026-08-07	90.0900	92.1200	90.0900	91.6200	+1.518%	2,028,518	-7.804%
2026-08-06	91.3900	91.6700	89.9600	90.2500	-1.312%	3,512,824	-6.404%
2026-08-05	90.4600	92.0600	89.8500	91.4500	+0.905%	5,604,213	-7.633%
2026-08-04	89.7000	90.8400	88.5400	90.6300	-0.022%	6,594,304	-6.797%
2026-08-03	88.8500	90.8200	88.4901	90.6500	+1.980%	2,716,949	-6.817%
2026-07-31	88.3800	89.3500	87.4100	88.8900	+0.828%	2,606,429	-4.972%
2026-07-30	91.2500	92.7800	87.2000	88.1600	-3.429%	4,219,457	-4.186%
2026-07-29	91.5200	91.5600	90.3100	91.2900	-0.447%	3,063,882	-7.471%
2026-07-28	91.5400	92.4950	91.3101	91.7000	+0.328%	2,513,942	-7.884%
2026-07-27	92.4000	92.6800	91.1200	91.4000	-1.039%	2,436,590	-7.582%
2026-07-24	92.6900	92.9900	91.1100	92.3600	+0.043%	2,265,355	-8.543%
2026-07-23	91.9700	92.7750	91.3301	92.3200	+1.095%	3,294,448	-8.503%
2026-07-22	91.7600	91.9700	91.0300	91.3200	+0.176%	1,806,101	-7.501%
2026-07-21	91.8200	91.9025	90.6000	91.1600	-0.545%	1,612,564	-7.339%
2026-07-20	93.8100	93.8400	91.6000	91.6600	-2.188%	1,973,146	-7.844%
2026-07-17	93.4100	93.9500	92.8000	93.7100	+0.861%	2,349,201	-9.860%
2026-07-16	91.0500	93.2950	90.1400	92.9100	+2.697%	4,808,417	-9.084%
2026-07-15	91.3000	91.6050	90.0700	90.4700	-0.963%	2,122,838	-6.632%
2026-07-14	91.7500	92.1550	91.0100	91.3500	0.000%	2,358,538	-7.531%
2026-07-13	90.5200	91.5600	90.3750	91.3500	+1.365%	1,686,901	-7.531%
2026-07-10	90.3550	91.1000	90.0500	90.1200	-0.232%	1,723,778	-6.269%
2026-07-09	89.7600	91.2050	89.4000	90.3300	+1.040%	2,833,118	-6.487%
2026-07-08	88.6800	89.5200	87.5600	89.4000	+0.766%	2,684,476	-5.515%
2026-07-07	88.7000	88.9800	87.5200	88.7200	+0.818%	1,373,721	-4.790%
2026-07-06	87.2900	88.2300	87.0200	88.0000	+0.239%	2,006,093	-4.011%
2026-07-02	85.7600	88.9200	85.7600	87.7900	+2.176%	2,854,402	-3.782%
2026-07-01	86.4900	87.4700	85.7800	85.9200	-0.842%	3,194,938	-1.688%
2026-06-30	86.7100	87.4700	86.0500	86.6500	-0.299%	2,297,769	-2.516%
2026-06-29	87.5700	88.1200	86.2150	86.9100	-0.935%	2,770,727	-2.808%
2026-06-26	87.0000	87.9200	86.4001	87.7300	+0.793%	3,928,365	-3.716%
2026-06-25	85.6200	87.8800	85.4300	87.0400	+2.666%	4,275,773	-2.953%
2026-06-24	85.7100	86.5200	84.4500	84.7800	-0.598%	3,508,081	-0.366%
2026-06-23	85.5400	86.2050	85.0900	85.2900	-0.444%	2,288,611	-0.961%
2026-06-22	85.9000	86.8300	85.3550	85.6700	-0.418%	2,328,715	-1.401%
2026-06-18	85.7300	86.9800	85.4300	86.0300	+0.491%	3,024,083	-1.813%
2026-06-17	88.9400	89.2100	85.0600	85.6100	-3.971%	3,017,678	-1.332%
2026-06-16	89.7300	89.9900	88.4900	89.1500	-0.134%	2,149,889	-5.250%
2026-06-15	91.5200	91.5200	88.8950	89.2700	-0.899%	2,286,588	-5.377%
2026-06-12	88.4500	90.5000	88.4500	90.0800	+0.862%	1,845,532	-6.228%
2026-06-11	89.7500	90.2900	88.3400	89.3100	-0.324%	2,379,781	-5.419%
2026-06-10	90.2000	90.8973	88.9700	89.6000	-0.665%	3,119,099	-5.725%
2026-06-09	90.3600	91.3200	89.3909	90.2000	+0.167%	1,778,339	-6.353%
2026-06-08	90.0000	91.2100	89.7200	90.0500	+0.133%	1,937,157	-6.197%
2026-06-05	89.3700	90.8400	89.2000	89.9300	+0.480%	3,784,685	-6.071%
2026-06-04	90.0400	90.5300	88.3150	89.5000	+0.426%	1,992,767	-5.620%
2026-06-03	90.0300	91.5000	89.0050	89.1200	-1.143%	2,744,019	-5.218%
2026-06-02	88.5600	90.3150	88.5600	90.1500	+1.658%	2,189,669	-6.301%
2026-06-01	89.7700	89.7700	87.3750	88.6800	-0.717%	2,680,537	-4.747%
2026-05-29	90.3200	91.4600	89.2000	89.3200	-1.413%	3,849,593	-5.430%
2026-05-28	90.3450	91.1200	88.6300	90.6000	-0.723%	5,398,623	-6.766%
2026-05-27	88.2600	91.3300	88.2600	91.2600	+2.401%	4,555,147	-7.440%
2026-05-26	86.3000	89.1500	86.3000	89.1200	+3.316%	3,287,046	-5.218%
2026-05-22	86.9900	87.1400	86.1900	86.2600	-0.519%	2,046,085	-2.075%
2026-05-21	85.7600	87.6200	85.2900	86.7100	+0.429%	3,419,563	-2.583%
2026-05-20	86.0900	87.4350	85.7500	86.3400	+0.244%	3,119,381	-2.166%
2026-05-19	85.8450	86.6900	85.1000	86.1300	-0.104%	3,238,145	-1.927%
2026-05-18	85.5700	86.4000	85.0700	86.2200	+1.352%	1,890,060	-2.030%
2026-05-15	86.1200	86.4650	84.7800	85.0700	-2.106%	3,586,437	-0.705%
2026-05-14	85.9600	87.7200	85.9600	86.9000	+1.471%	3,258,950	-2.796%
2026-05-13	85.2900	87.4300	85.1000	85.6400	-0.210%	1,880,721	-1.366%
2026-05-12	85.0300	86.1100	84.1300	85.8200	+1.239%	2,618,909	-1.573%
2026-05-11	85.7000	86.3700	84.4600	84.7700	-1.476%	2,762,564	-0.354%
2026-05-08	85.0000	86.2200	84.7300	86.0400	+0.962%	3,648,209	-1.825%
2026-05-07	86.0500	86.9700	85.1700	85.2200	-0.884%	3,800,422	-0.880%
2026-05-06	84.3700	86.5900	84.3700	85.9800	+2.970%	2,609,120	-1.756%
2026-05-05	83.3500	83.9000	83.0400	83.5000	+0.445%	3,188,938	+1.162%
2026-05-04	85.9200	85.9200	82.6500	83.1300	-3.584%	3,333,392	+1.612%
2026-05-01	87.0100	87.5200	86.0100	86.2200	-0.851%	2,256,738	-2.030%
2026-04-30	85.7800	87.2250	84.6100	86.9600	+3.180%	4,890,282	-2.863%
2026-04-29	86.4500	86.7500	84.0500	84.2800	-2.847%	5,281,694	+0.225%
2026-04-28	87.0200	87.4700	86.5200	86.7500	-0.698%	2,494,742	-2.628%
2026-04-27	85.9300	88.0800	85.9300	87.3600	+0.541%	2,577,645	-3.308%
2026-04-24	86.0300	87.1600	85.8800	86.8900	+0.824%	3,355,299	-2.785%
2026-04-23	83.7300	86.5400	82.6600	86.1800	+4.727%	3,408,828	-1.984%
2026-04-22	82.7500	83.3200	81.6100	82.2900	-0.242%	1,956,101	+2.649%
2026-04-21	81.7850	82.8200	81.7850	82.4900	+0.967%	1,873,744	+2.400%
2026-04-20	81.4700	82.2300	80.9700	81.7000	+0.270%	1,262,084	+3.390%
2026-04-17	80.4600	82.3300	80.1900	81.4800	+1.672%	2,319,644	+3.670%
2026-04-16	80.8700	81.6400	79.9600	80.1400	-1.074%	2,001,182	+5.403%
2026-04-15	81.9200	82.2800	81.0100	81.0100	-1.436%	2,527,261	+4.271%
2026-04-14	81.0200	82.3500	80.9942	82.1900	+0.933%	1,773,231	+2.774%
2026-04-13	80.3200	81.4400	80.3200	81.4300	+0.942%	2,276,297	+3.733%
2026-04-10	81.2400	82.3500	80.3000	80.6700	-0.653%	2,944,209	+4.711%
2026-04-09	81.9700	82.6000	81.2000	81.2000	-0.551%	3,469,248	+4.027%
2026-04-08	82.0200	82.4800	80.8400	81.6500	+1.961%	2,498,239	+3.454%
2026-04-07	79.2100	80.1800	78.7100	80.0800	+0.730%	1,810,874	+5.482%
2026-04-06	79.6500	79.6500	77.8100	79.5000	+0.671%	1,829,846	+6.252%
2026-04-02	77.5800	79.1800	76.9900	78.9700	+1.218%	2,938,602	+6.965%
2026-04-01	79.3400	79.6700	77.4500	78.0200	-0.814%	5,785,962	+8.267%
2026-03-31	78.2500	78.7400	76.3000	78.6600	+1.471%	5,461,499	+7.386%
2026-03-30	79.0300	79.0300	77.4300	77.5200	-0.908%	3,210,272	+8.965%
2026-03-27	78.5800	79.0750	77.7900	78.2300	-1.075%	3,812,599	+7.976%
2026-03-26	80.1400	80.6400	78.6900	79.0800	-1.224%	3,902,172	+6.816%
2026-03-25	80.2300	80.4200	78.6400	80.0600	+1.035%	2,580,267	+5.508%
2026-03-24	78.7100	80.0700	77.9100	79.2400	-0.277%	1,438,725	+6.600%
2026-03-23	79.3100	80.4500	79.0100	79.4600	+1.559%	2,324,927	+6.305%
2026-03-20	78.4000	79.1800	77.8400	78.2400	-0.280%	2,100,928	+7.963%
2026-03-19	79.6700	79.8400	78.1000	78.4600	-1.851%	1,908,146	+7.660%
2026-03-18	80.3900	80.7900	79.7900	79.9400	-0.807%	2,463,465	+5.667%
2026-03-17	82.7900	82.7900	80.5300	80.5900	-1.660%	2,159,235	+4.814%
2026-03-16	82.1900	82.7500	81.6000	81.9500	+0.725%	1,741,388	+3.075%
2026-03-13	81.5000	81.7600	80.6100	81.3600	+0.234%	2,111,512	+3.823%
2026-03-12	82.4000	83.4500	81.0000	81.1700	-2.311%	1,945,039	+4.066%
2026-03-11	83.6300	84.2050	83.0800	83.0900	-1.001%	1,589,643	+1.661%
2026-03-10	84.7100	85.0100	83.3200	83.9300	+0.036%	1,692,142	+0.643%
2026-03-09	82.1100	84.3650	81.2700	83.9000	+1.133%	2,421,644	+0.679%
2026-03-06	84.9800	84.9800	82.0200	82.9600	-2.698%	3,158,216	+1.820%
2026-03-05	86.0700	86.2550	84.4600	85.2600	-1.786%	2,842,309	-0.927%
2026-03-04	87.7500	88.2100	86.4800	86.8100	-1.105%	3,188,726	-2.696%
2026-03-03	88.0000	88.2800	85.8400	87.7800	-1.801%	3,011,975	-3.771%
2026-03-02	86.9600	89.4150	86.5000	89.3900	+2.055%	2,769,034	-5.504%
2026-02-27	86.9900	88.9600	86.8600	87.5900	+0.539%	5,716,546	-3.562%
2026-02-26	85.9300	87.5200	85.6650	87.1200	+1.574%	2,393,154	-3.042%
2026-02-25	86.2900	86.5500	85.0500	85.7700	-0.603%	2,472,616	-1.516%
2026-02-24	84.4900	86.3400	84.4900	86.2900	+1.817%	2,803,235	-2.109%
2026-02-23	85.3600	85.9200	84.2100	84.7500	-0.411%	4,371,947	-0.330%
2026-02-20	84.8100	85.5600	84.2000	85.1000	+0.472%	3,148,865	-0.740%
2026-02-19	83.2400	84.7600	83.0000	84.7000	+1.158%	2,059,199	-0.272%
2026-02-18	84.1000	84.2900	82.9900	83.7300	-0.179%	2,207,124	+0.884%
2026-02-17	83.3200	84.5250	83.0300	83.8800	+0.119%	3,012,295	+0.703%
2026-02-13	83.5100	84.6300	83.0500	83.7800	+0.084%	2,608,013	+0.824%
2026-02-12	83.9800	85.1500	82.6900	83.7100	-0.143%	3,821,096	+0.908%
2026-02-11	83.3600	83.9200	82.8900	83.8300	+0.903%	4,520,211	+0.763%
2026-02-10	81.4000	83.4800	80.8900	83.0800	+2.416%	4,109,947	+1.673%
2026-02-09	80.4200	81.2100	80.0500	81.1200	+0.908%	2,327,702	+4.130%
2026-02-06	79.4000	80.5200	79.2600	80.3900	+1.657%	2,657,058	+5.075%
2026-02-05	78.6800	80.2100	78.6350	79.0800	-0.603%	4,078,815	+6.816%
2026-02-04	77.2500	79.8700	76.6500	79.5600	+3.851%	3,476,263	+6.171%
2026-02-03	74.7800	77.0600	74.5000	76.6100	+2.079%	3,397,784	+10.260%
2026-02-02	73.6400	75.0800	73.3700	75.0500	+0.955%	2,997,626	+12.552%
2026-01-30	75.1500	75.6800	73.1500	74.3400	-1.978%	4,249,243	+13.627%
2026-01-29	73.1900	75.9300	72.1200	75.8400	+5.656%	5,231,296	+11.379%
2026-01-28	72.7200	73.3800	71.7100	71.7800	-1.333%	2,457,663	+17.679%
2026-01-27	72.4300	73.0900	72.0000	72.7500	+0.276%	1,950,834	+16.110%
2026-01-26	72.8100	73.1900	72.0350	72.5500	-0.384%	1,819,461	+16.430%
2026-01-23	72.6400	73.0600	72.0800	72.8300	+0.580%	2,452,530	+15.982%
2026-01-22	72.2600	72.9700	72.0400	72.4100	+0.583%	1,694,472	+16.655%
2026-01-21	70.9200	72.1450	70.5405	71.9900	+2.535%	2,645,752	+17.336%
2026-01-20	72.0000	73.2000	70.1200	70.2100	-3.185%	2,822,981	+20.310%
2026-01-16	72.1500	72.6300	71.8800	72.5200	+0.180%	1,844,712	+16.478%
2026-01-15	71.8300	72.7500	71.2650	72.3900	+0.444%	1,944,022	+16.687%
2026-01-14	70.7200	72.7200	70.5400	72.0700	+2.010%	3,277,146	+17.205%
2026-01-13	71.6500	71.6500	70.0100	70.6500	-1.368%	2,212,694	+19.561%
2026-01-12	71.3200	71.8100	70.9500	71.6300	+0.084%	1,794,146	+17.925%
2026-01-09	72.8600	72.9200	71.1700	71.5700	-0.886%	1,985,761	+18.024%
2026-01-08	70.2100	72.2100	70.2100	72.2100	+2.455%	2,473,887	+16.978%
2026-01-07	73.5300	74.2400	70.3800	70.4800	-4.057%	2,717,749	+19.850%
2026-01-06	72.7100	73.6200	72.5000	73.4600	+1.031%	1,725,097	+14.988%
2026-01-05	74.0000	74.2250	72.3250	72.7100	-2.337%	3,761,292	+16.174%
2026-01-02	73.8300	74.5900	73.4100	74.4500	+1.114%	1,788,967	+13.459%
2025-12-31	74.1400	74.3550	73.5900	73.6300	-0.888%	1,161,453	+14.722%
2025-12-30	74.2300	74.9350	74.1100	74.2900	-0.615%	1,180,393	+13.703%
2025-12-29	74.6100	75.1850	74.3901	74.7500	+0.027%	915,042	+13.003%
2025-12-26	74.7100	74.8700	74.3300	74.7300	+0.228%	563,723	+13.034%
2025-12-24	74.0100	74.9000	73.9400	74.5600	+0.148%	755,496	+13.291%
2025-12-23	74.4600	74.6100	73.9300	74.4500	-0.040%	1,207,127	+13.459%
2025-12-22	74.3200	74.9700	73.7700	74.4800	+0.377%	1,972,787	+13.413%
2025-12-19	74.0600	74.6900	73.6900	74.2000	-0.013%	3,054,781	+13.841%
2025-12-18	73.8400	74.8700	73.5200	74.2100	+0.939%	3,010,790	+13.826%
2025-12-17	73.4600	73.8900	73.0700	73.5200	+0.232%	1,776,226	+14.894%
2025-12-16	74.3400	74.4000	73.3050	73.3500	-1.438%	1,995,441	+15.160%
2025-12-15	75.1800	75.4700	74.2300	74.4200	-0.998%	1,771,413	+13.504%
2025-12-12	75.5200	75.7500	74.6900	75.1700	-0.093%	1,485,849	+12.372%
2025-12-11	75.0000	75.8500	74.8900	75.2400	+0.454%	1,729,196	+12.267%
2025-12-10	73.7300	75.1700	73.0600	74.9000	+2.490%	2,916,991	+12.777%
2025-12-09	73.9200	74.4700	72.9700	73.0800	-1.403%	2,023,426	+15.586%
2025-12-08	74.5000	75.8350	74.0200	74.1200	+0.488%	2,857,487	+13.964%
2025-12-05	74.1700	74.4700	73.0200	73.7600	-0.257%	2,993,419	+14.520%
2025-12-04	73.5800	74.2250	73.5300	73.9500	+0.041%	1,356,508	+14.226%
2025-12-03	72.0800	73.9250	72.0250	73.9200	+2.809%	2,083,448	+14.272%
2025-12-02	73.0400	73.0400	71.2100	71.9000	-0.636%	1,903,888	+17.483%
2025-12-01	72.4500	73.4200	71.9500	72.3600	-0.289%	3,171,563	+16.736%
2025-11-28	72.4500	72.8050	72.1200	72.5700	+0.666%	955,310	+16.398%
2025-11-26	71.7700	72.5100	71.4600	72.0900	+0.783%	1,592,836	+17.173%
2025-11-25	70.4400	71.7200	70.3500	71.5300	+2.200%	2,157,121	+18.090%
2025-11-24	69.9800	70.2150	69.3200	69.9900	-0.029%	2,178,529	+20.689%
2025-11-21	69.1700	70.4200	68.9500	70.0100	+1.641%	2,213,171	+20.654%
2025-11-20	69.3800	70.2600	68.8300	68.8800	-0.635%	1,708,979	+22.634%
2025-11-19	69.6900	69.7100	68.8800	69.3200	-0.273%	1,660,517	+21.855%
2025-11-18	70.2100	70.2500	69.3800	69.5100	-1.180%	2,589,927	+21.522%
2025-11-17	70.3400	70.8350	69.7700	70.3400	-0.509%	3,120,751	+20.088%
2025-11-14	71.0100	71.0100	69.7400	70.7000	-0.632%	2,978,103	+19.477%
2025-11-13	72.0200	72.2700	70.9300	71.1500	-1.767%	2,269,883	+18.721%
2025-11-12	71.4500	72.6250	71.3700	72.4300	+1.428%	1,441,699	+16.623%
2025-11-11	71.0500	71.4950	70.6800	71.4100	+0.577%	2,735,357	+18.289%
2025-11-10	71.1000	71.9300	70.9800	71.0000	+0.155%	2,996,189	+18.972%
2025-11-07	69.1100	70.9600	68.5000	70.8900	+2.888%	5,115,932	+19.156%
2025-11-06	70.1900	70.2250	68.4210	68.9000	-2.061%	5,379,996	+22.598%
2025-11-05	70.2800	70.7200	70.0000	70.3500	-0.382%	4,670,914	+20.071%
2025-11-04	70.2700	70.8300	70.0700	70.6200	-0.113%	4,338,607	+19.612%
2025-11-03	71.9500	72.0600	70.3301	70.7000	-1.737%	6,988,065	+19.477%
2025-10-31	72.6100	72.8400	71.7100	71.9500	-0.909%	2,566,096	+17.401%
2025-10-30	73.1600	73.7250	71.9600	72.6100	-0.765%	4,159,778	+16.334%
2025-10-29	74.1500	74.3950	72.6000	73.1700	-1.614%	3,772,138	+15.443%
2025-10-28	75.0400	75.5800	74.2500	74.3700	-0.121%	2,809,231	+13.581%
2025-10-27	75.7300	76.0200	74.1200	74.4600	-1.364%	2,026,481	+13.443%
2025-10-24	76.1750	76.1750	74.9500	75.4900	-0.593%	1,910,320	+11.896%
2025-10-23	76.4500	77.0100	75.6900	75.9400	-0.732%	2,318,758	+11.233%
2025-10-22	75.6800	77.4900	75.6800	76.5000	+1.150%	1,895,151	+10.418%
2025-10-21	76.2100	76.7650	75.4750	75.6300	-1.176%	2,081,998	+11.688%
2025-10-20	76.8500	77.0150	76.0200	76.5300	+0.026%	2,256,287	+10.375%
2025-10-17	75.9500	77.3900	75.0900	76.5100	+1.378%	2,134,729	+10.404%
2025-10-16	77.0000	77.0800	74.7500	75.4700	-1.655%	2,795,307	+11.925%
2025-10-15	76.2300	77.1200	76.0000	76.7400	+0.735%	1,330,720	+10.073%
2025-10-14	74.9400	76.6300	74.6900	76.1800	+0.145%	1,580,540	+10.882%
2025-10-13	74.7400	76.3001	74.7300	76.0700	+1.562%	1,898,323	+11.042%
2025-10-10	76.3100	76.8200	74.6600	74.9000	-1.096%	2,167,485	+12.777%
2025-10-09	77.8700	77.8700	75.3400	75.7300	-2.485%	5,422,858	+11.541%
2025-10-08	77.5900	78.4900	77.2700	77.6600	-0.090%	3,043,352	+8.769%
2025-10-07	77.3400	78.3400	77.0400	77.7300	+0.478%	2,648,546	+8.671%
2025-10-06	77.5800	78.1800	77.2900	77.3600	-0.296%	2,510,503	+9.191%
2025-10-03	75.8100	77.7900	75.7700	77.5900	+2.281%	2,556,450	+8.867%
2025-10-02	74.5700	75.9200	74.3400	75.8600	+1.376%	3,611,931	+11.350%
2025-10-01	74.5900	74.8600	73.9100	74.8300	+0.456%	3,381,083	+12.883%
2025-09-30	73.4400	74.5100	73.0200	74.4900	+1.444%	4,074,584	+13.398%
2025-09-29	73.7900	74.9600	73.4300	73.4300	-0.109%	4,174,103	+15.035%
2025-09-26	74.0700	74.5400	72.7550	73.5100	-0.943%	3,527,333	+14.910%
2025-09-25	73.3900	75.2300	73.1300	74.2100	+0.203%	3,696,699	+13.826%
2025-09-24	74.0500	74.3700	73.3300	74.0600	-0.094%	2,852,621	+14.056%
2025-09-23	74.7100	75.0800	74.0150	74.1300	-0.670%	3,419,130	+13.948%
2025-09-22	75.4400	75.4400	74.2500	74.6300	-1.296%	2,813,794	+13.185%
2025-09-19	76.0000	76.9450	75.5700	75.6100	0.000%	2,338,393	+11.718%
2025-09-18	75.3800	76.3700	75.2900	75.6100	+0.425%	1,777,876	+11.718%
2025-09-17	76.2400	76.4200	74.7750	75.2900	-1.051%	2,531,835	+12.193%
2025-09-16	75.8600	76.9500	75.1800	76.0900	+0.211%	4,004,611	+11.013%
2025-09-15	75.4400	76.1000	74.5400	75.9300	+1.132%	2,390,369	+11.247%
2025-09-12	75.7000	75.8500	75.0200	75.0800	-0.832%	1,571,010	+12.507%
2025-09-11	74.7000	75.7800	74.3050	75.7100	+1.624%	2,398,648	+11.570%
2025-09-10	74.5000	74.9550	73.8100	74.5000	-0.308%	2,088,431	+13.383%
2025-09-09	75.9100	76.0500	74.6000	74.7300	-1.865%	2,044,943	+13.034%
2025-09-08	76.7600	76.9500	75.9100	76.1500	-0.626%	2,064,127	+10.926%
2025-09-05	76.7100	77.9800	76.5400	76.6300	-0.169%	2,393,128	+10.231%
2025-09-04	76.8800	76.9750	76.0350	76.7600	+0.104%	2,977,460	+10.044%
2025-09-03	76.3400	76.8000	75.9800	76.6800	+0.327%	2,716,727	+10.159%
2025-09-02	75.7000	76.4500	75.4900	76.4300	+0.315%	2,123,964	+10.519%
2025-08-29	76.2400	76.7700	76.0400	76.1900	-0.105%	1,950,304	+10.868%
2025-08-28	77.0000	77.2100	75.7850	76.2700	-0.768%	2,685,129	+10.751%
2025-08-27	76.1500	76.9600	75.9150	76.8600	+0.800%	3,459,833	+9.901%
2025-08-26	73.4500	76.6300	73.4500	76.2500	+3.897%	4,806,168	+10.780%
2025-08-25	74.8100	74.8950	73.2700	73.3900	-1.898%	2,949,456	+15.097%
2025-08-22	73.3500	75.7000	73.2050	74.8100	+2.158%	4,538,451	+12.913%
2025-08-21	74.1500	74.2500	73.0000	73.2300	-1.427%	3,836,922	+15.349%
2025-08-20	74.7500	75.3600	74.2800	74.2900	-0.735%	2,160,658	+13.703%
2025-08-19	73.8900	75.5500	73.8200	74.8400	+1.754%	3,349,258	+12.867%
2025-08-18	74.2000	74.3900	73.2150	73.5500	-0.916%	2,973,153	+14.847%
2025-08-15	73.9900	74.6000	73.7500	74.2300	+0.474%	1,649,126	+13.795%
2025-08-14	75.2450	75.2500	73.3300	73.8800	-2.314%	2,539,592	+14.334%
2025-08-13	75.0900	75.8900	74.9800	75.6300	+0.880%	2,234,823	+11.688%
2025-08-12	74.9300	75.3200	74.4000	74.9700	+0.604%	2,632,379	+12.672%
2025-08-11	75.0000	75.8400	74.1400	74.5200	-0.666%	2,953,403	+13.352%
2025-08-08	75.5200	75.9700	74.8900	75.0200	-0.491%	2,329,237	+12.597%
2025-08-07	76.8100	77.0000	75.3600	75.3900	-1.451%	3,795,899	+12.044%
2025-08-06	75.5700	76.7300	75.0500	76.5000	+1.864%	4,852,845	+10.418%
2025-08-05	74.3300	75.2000	73.8100	75.1000	+0.941%	4,422,177	+12.477%
2025-08-04	73.0200	74.8500	73.0200	74.4000	+2.086%	3,412,998	+13.535%
2025-08-01	73.8200	74.0000	72.3300	72.8800	-0.911%	3,538,129	+15.903%
2025-07-31	74.6600	76.4500	73.1000	73.5500	-2.853%	6,167,671	+14.847%
2025-07-30	76.0200	76.7000	75.4620	75.7100	-0.630%	4,588,210	+11.570%
2025-07-29	75.8100	77.2944	75.7100	76.1900	+0.382%	3,410,547	+10.868%
2025-07-28	76.5800	76.7500	75.6950	75.9000	-1.339%	2,990,349	+11.291%
2025-07-25	76.3400	76.9400	75.8400	76.9300	+1.038%	3,049,514	+9.801%
2025-07-24	76.8900	77.7500	75.9300	76.1400	-1.526%	3,928,969	+10.940%
2025-07-23	77.8600	78.2000	76.7800	77.3200	-1.252%	3,078,866	+9.247%
2025-07-22	77.6100	78.4830	77.5500	78.3000	+1.032%	2,901,562	+7.880%
2025-07-21	77.9200	78.2400	77.4500	77.5000	-0.026%	2,188,951	+8.994%
2025-07-18	80.5700	80.6700	76.9200	77.5200	-3.414%	5,603,519	+8.965%
2025-07-17	80.6000	81.5600	79.8788	80.2600	-0.730%	2,594,341	+5.245%
2025-07-16	81.5800	81.5900	80.1900	80.8500	-0.333%	1,875,437	+4.477%
2025-07-15	81.1100	81.7800	80.8140	81.1200	-0.049%	2,465,725	+4.130%
2025-07-14	81.1400	81.5700	80.4500	81.1600	-0.661%	2,474,850	+4.078%
2025-07-11	81.3700	81.8600	80.6100	81.7000	-0.862%	2,537,994	+3.390%
2025-07-10	81.3600	83.6500	81.3600	82.4100	+1.253%	2,588,927	+2.500%
2025-07-09	81.0000	81.6600	80.8500	81.3900	+0.843%	2,313,339	+3.784%
2025-07-08	79.8000	81.3900	79.7100	80.7100	+1.280%	2,042,718	+4.659%
2025-07-07	80.4700	81.1300	79.5800	79.6900	-1.654%	1,606,536	+5.998%
2025-07-03	81.8200	82.1300	80.5650	81.0300	-0.881%	1,098,719	+4.245%
2025-07-02	80.0300	82.0600	80.0300	81.7500	+1.603%	2,619,158	+3.327%
2025-07-01	79.2700	80.8200	78.5050	80.4600	+1.501%	2,457,258	+4.984%
2025-06-30	78.6700	79.3300	78.4511	79.2700	+1.226%	2,908,340	+6.560%
2025-06-27	78.8700	79.4300	76.3800	78.3100	-0.873%	5,225,840	+7.866%
2025-06-26	78.2800	79.2800	78.1700	79.0000	+1.399%	3,044,961	+6.924%
2025-06-25	79.2600	79.4200	77.7400	77.9100	-1.703%	2,855,164	+8.420%
2025-06-24	80.5500	80.8750	78.4300	79.2600	-0.714%	3,896,281	+6.573%
2025-06-23	79.8500	80.4250	79.0700	79.8300	-0.424%	2,388,921	+5.812%
2025-06-20	80.9100	81.1300	80.0850	80.1700	+0.025%	3,219,036	+5.364%
2025-06-18	80.2400	80.7000	80.0700	80.1500	+0.012%	1,281,751	+5.390%
2025-06-17	81.5700	81.5700	79.8550	80.1400	-1.873%	1,888,540	+5.403%
2025-06-16	81.2800	83.5500	80.8900	81.6700	+1.554%	2,621,190	+3.428%
2025-06-13	80.4000	81.1700	80.1550	80.4200	-0.900%	2,026,613	+5.036%
2025-06-12	80.5700	81.2296	80.5500	81.1500	+0.483%	2,089,954	+4.091%
2025-06-11	81.4500	81.7400	80.1600	80.7600	-0.603%	2,658,029	+4.594%
2025-06-10	81.9700	82.3800	80.4800	81.2500	-0.502%	3,869,100	+3.963%
2025-06-09	81.8800	82.1900	81.2800	81.6600	-0.293%	1,681,490	+3.441%
2025-06-06	82.8300	82.9700	81.7100	81.9000	+0.049%	1,626,090	+3.138%
2025-06-05	83.0200	83.0500	81.6700	81.8600	-0.195%	1,506,457	+3.188%
2025-06-04	82.2100	82.8199	82.0000	82.0200	-0.231%	1,759,549	+2.987%
2025-06-03	81.0300	82.6100	80.9600	82.2100	+1.032%	2,318,727	+2.749%
2025-06-02	80.0800	81.6600	80.0700	81.3700	-0.343%	3,067,632	+3.810%
2025-05-30	81.1100	82.0900	80.9750	81.6500	+0.542%	2,828,165	+3.454%
2025-05-29	81.3000	81.6500	80.6200	81.2100	+0.570%	2,109,922	+4.014%
2025-05-28	80.8300	81.5800	80.4300	80.7500	+0.136%	2,361,071	+4.607%
2025-05-27	81.1800	81.5000	80.5600	80.6400	+0.586%	2,461,139	+4.750%
2025-05-23	79.4700	80.8400	79.4700	80.1700	-0.286%	2,040,246	+5.364%
2025-05-22	80.7200	81.0000	80.1900	80.4000	-0.765%	2,535,682	+5.062%
2025-05-21	81.5300	82.0400	80.8300	81.0200	-1.183%	3,283,773	+4.258%
2025-05-20	81.6700	82.3000	81.4250	81.9900	+0.466%	2,096,542	+3.025%
2025-05-19	80.5200	81.7199	80.4700	81.6100	+0.098%	2,946,656	+3.504%
2025-05-16	81.6900	82.0250	80.9100	81.5300	+0.049%	2,900,451	+3.606%
2025-05-15	81.3600	82.3500	81.1950	81.4900	+0.258%	4,127,463	+3.657%
2025-05-14	78.9700	81.6400	78.9400	81.2800	+3.502%	7,651,263	+3.925%
2025-05-13	77.0000	78.8200	76.6600	78.5300	+2.520%	5,657,301	+7.564%
2025-05-12	75.3000	77.0400	75.1500	76.6000	+4.445%	4,988,645	+10.274%
2025-05-09	73.6900	74.1900	73.3000	73.3400	-0.583%	2,471,050	+15.176%
2025-05-08	74.3900	74.4200	73.4000	73.7700	-0.068%	3,213,875	+14.505%
2025-05-07	73.7000	74.1600	73.2800	73.8200	+0.517%	2,729,350	+14.427%
2025-05-06	73.5800	74.2800	73.2000	73.4400	-0.743%	1,943,371	+15.019%
2025-05-05	74.7400	75.1200	73.8750	73.9900	-1.281%	2,778,396	+14.164%
2025-05-02	73.9400	75.1700	73.5950	74.9500	+3.052%	4,017,678	+12.702%
2025-05-01	73.4900	73.7200	71.8900	72.7300	+0.359%	4,418,827	+16.142%
2025-04-30	71.8000	72.5600	71.1000	72.4700	+0.541%	3,604,954	+16.559%
2025-04-29	71.6400	72.1600	71.2800	72.0800	+0.334%	3,235,810	+17.189%
2025-04-28	72.7400	72.8000	71.5000	71.8400	-0.883%	3,782,110	+17.581%
2025-04-25	72.6800	73.0700	71.9200	72.4800	-0.807%	2,528,404	+16.542%
2025-04-24	72.8200	73.1300	72.3600	73.0700	+0.192%	2,977,874	+15.601%
2025-04-23	74.2000	74.6750	72.8350	72.9300	+0.110%	4,036,760	+15.823%
2025-04-22	73.6700	73.8400	72.7000	72.8500	-0.356%	2,550,177	+15.951%
2025-04-21	74.2800	74.5700	72.7800	73.1100	-1.905%	1,745,997	+15.538%
2025-04-17	72.8300	74.9700	72.8000	74.5300	+2.222%	1,729,295	+13.337%
2025-04-16	73.1900	73.6200	72.1400	72.9100	-1.032%	2,036,825	+15.855%
2025-04-15	74.0000	74.8800	73.3100	73.6700	-0.352%	3,633,833	+14.660%
2025-04-14	73.7100	74.2700	72.8600	73.9300	+0.517%	3,802,344	+14.257%
2025-04-11	71.9000	73.7600	71.5000	73.5500	+3.286%	4,606,828	+14.847%