QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
954.98 Up 0.00 (0.00 %)
Delayed : 2021/05/07 16:59:54
- Previous close $954.98
- Opening $949.79
- Price Ask $942.50
- Price Bid $942.50
- Size Bid N/A
- Size Ask N/A
- Today High $955.59
- Today Low $949.79
- 52 Weeks High $1,113.64
- 52 Weeks Low $489.23
- Volume 111,472,497
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $954.98 | Down $ -0.25 | $954.98 | $954.98 | 0 |
| 03:59 PM | $955.23 | Up $0.02 | $955.59 | $955.23 | 0 |
| 03:58 PM | $955.21 | Up $0.21 | $955.21 | $954.87 | 0 |
| 03:57 PM | $955.00 | Down $ -0.19 | $955.16 | $954.96 | 0 |
| 03:56 PM | $955.19 | Up $0.12 | $955.19 | $955.02 | 0 |
| 03:55 PM | $955.07 | Down $ -0.13 | $955.20 | $955.00 | 0 |
| 03:54 PM | $955.20 | Up $0.17 | $955.20 | $954.99 | 0 |
| 03:53 PM | $955.03 | Up $0.26 | $955.18 | $954.83 | 0 |
| 03:52 PM | $954.77 | Down $ -0.40 | $955.10 | $954.75 | 0 |
| 03:51 PM | $955.17 | Down $ -0.07 | $955.28 | $955.15 | 0 |
| 03:50 PM | $955.24 | Up $0.03 | $955.24 | $954.95 | 0 |
| 03:49 PM | $955.21 | Up $0.12 | $955.21 | $955.09 | 0 |
| 03:48 PM | $955.09 | Up $0.06 | $955.09 | $954.99 | 0 |
| 03:47 PM | $955.03 | Up $0.14 | $955.03 | $954.87 | 0 |
| 03:46 PM | $954.89 | Up $0.19 | $954.89 | $954.68 | 0 |
| 03:45 PM | $954.70 | Up $0.07 | $954.70 | $954.49 | 0 |
| 03:44 PM | $954.63 | Up $0.16 | $954.63 | $954.44 | 0 |
| 03:43 PM | $954.47 | Down $ -0.19 | $954.57 | $954.47 | 0 |
| 03:42 PM | $954.66 | Down $ -0.22 | $954.81 | $954.66 | 0 |
| 03:41 PM | $954.88 | Up $0.05 | $954.88 | $954.67 | 0 |
| 03:40 PM | $954.83 | Up $0.14 | $954.83 | $954.68 | 0 |
| 03:39 PM | $954.69 | Down $ -0.28 | $954.93 | $954.69 | 0 |
| 03:38 PM | $954.97 | Down $ -0.07 | $955.00 | $954.95 | 0 |
| 03:37 PM | $955.04 | Up $0.02 | $955.11 | $954.87 | 0 |
| 03:36 PM | $955.02 | Down $ -0.05 | $955.16 | $955.02 | 0 |
| 03:35 PM | $955.07 | Down $ -0.20 | $955.31 | $955.07 | 0 |
| 03:34 PM | $955.27 | Up $0.06 | $955.28 | $955.20 | 0 |
| 03:33 PM | $955.21 | Up $0.29 | $955.21 | $955.07 | 0 |
| 03:32 PM | $954.92 | Up $0.11 | $955.00 | $954.83 | 0 |
| 03:31 PM | $954.81 | Down $ -0.12 | $955.01 | $954.81 | 0 |
| 03:30 PM | $954.93 | Up $0.10 | $954.98 | $954.90 | 0 |
| 03:29 PM | $954.83 | Down $ -0.32 | $954.83 | $954.78 | 0 |
| 03:28 PM | $955.15 | Up $0.66 | $955.15 | $954.53 | 0 |
| 03:27 PM | $954.49 | Down $ -0.18 | $954.59 | $954.49 | 0 |
| 03:26 PM | $954.67 | Up $0.09 | $954.69 | $954.59 | 0 |
| 03:25 PM | $954.58 | Up $0.07 | $954.74 | $954.54 | 0 |
| 03:24 PM | $954.51 | Up $0.11 | $954.53 | $954.42 | 0 |
| 03:23 PM | $954.40 | Up $0.15 | $954.41 | $954.36 | 0 |
| 03:22 PM | $954.25 | Up $0.40 | $954.25 | $953.91 | 0 |
| 03:21 PM | $953.85 | Up $0.03 | $953.85 | $953.75 | 0 |
| 03:20 PM | $953.82 | Up $0.21 | $953.85 | $953.78 | 0 |
| 03:19 PM | $953.61 | Down $ -0.13 | $953.63 | $953.61 | 0 |
| 03:18 PM | $953.74 | Up $0.36 | $953.76 | $953.41 | 0 |
| 03:17 PM | $953.38 | Down $ -0.25 | $953.41 | $953.34 | 0 |
| 03:16 PM | $953.63 | Down $ -0.23 | $953.84 | $953.63 | 0 |
| 03:15 PM | $953.86 | Down $ -0.10 | $953.95 | $953.86 | 0 |
| 03:14 PM | $953.96 | Up $0.02 | $953.96 | $953.86 | 0 |
| 03:13 PM | $953.94 | Up $0.10 | $953.98 | $953.94 | 0 |
| 03:12 PM | $953.84 | Up $0.06 | $953.84 | $953.73 | 0 |
| 03:11 PM | $953.78 | Up $0.21 | $953.78 | $953.60 | 0 |
| 03:10 PM | $953.57 | Up $0.27 | $953.57 | $953.29 | 0 |
| 03:09 PM | $953.30 | Down $ -0.08 | $953.37 | $953.30 | 0 |
| 03:08 PM | $953.38 | Down $ -0.13 | $953.51 | $953.38 | 0 |
| 03:07 PM | $953.51 | Down $ -0.14 | $953.62 | $953.51 | 0 |
| 03:06 PM | $953.65 | Up $0.14 | $953.65 | $953.51 | 0 |
| 03:05 PM | $953.51 | Up $0.03 | $953.52 | $953.42 | 0 |
| 03:04 PM | $953.48 | Down $ -0.08 | $953.50 | $953.46 | 0 |
| 03:03 PM | $953.56 | Up $0.00 | $953.57 | $953.48 | 0 |
| 03:02 PM | $953.56 | Up $0.13 | $953.63 | $953.46 | 0 |
| 03:01 PM | $953.43 | Down $ -0.16 | $953.52 | $953.43 | 0 |
| 03:00 PM | $953.59 | Up $0.16 | $953.59 | $953.37 | 0 |
| 02:59 PM | $953.43 | Up $0.01 | $953.45 | $953.41 | 0 |
| 02:58 PM | $953.42 | Down $ -0.12 | $953.51 | $953.42 | 0 |
| 02:57 PM | $953.54 | Down $ -0.09 | $953.63 | $953.48 | 0 |
| 02:56 PM | $953.63 | Down $ -0.25 | $953.83 | $953.63 | 0 |
| 02:55 PM | $953.88 | Up $0.18 | $953.88 | $953.75 | 0 |
| 02:54 PM | $953.70 | Up $0.14 | $953.70 | $953.47 | 0 |
| 02:53 PM | $953.56 | Up $0.29 | $953.58 | $953.49 | 0 |
| 02:52 PM | $953.27 | Down $ -0.24 | $953.45 | $953.27 | 0 |
| 02:51 PM | $953.51 | Up $0.04 | $953.54 | $953.41 | 0 |
| 02:50 PM | $953.47 | Up $0.04 | $953.48 | $953.41 | 0 |
| 02:49 PM | $953.43 | Up $0.14 | $953.43 | $953.31 | 0 |
| 02:48 PM | $953.29 | Up $0.04 | $953.43 | $953.22 | 0 |
| 02:47 PM | $953.25 | Down $ -0.01 | $953.28 | $953.17 | 0 |
| 02:46 PM | $953.26 | Up $0.24 | $953.26 | $953.10 | 0 |
| 02:45 PM | $953.02 | Down $ -0.17 | $953.16 | $953.02 | 0 |
| 02:44 PM | $953.19 | Up $0.33 | $953.19 | $952.86 | 0 |
| 02:43 PM | $952.86 | Up $0.03 | $952.97 | $952.82 | 0 |
| 02:42 PM | $952.83 | Up $0.32 | $952.83 | $952.70 | 0 |
| 02:41 PM | $952.51 | Down $ -0.18 | $952.76 | $952.47 | 0 |
| 02:40 PM | $952.69 | Down $ -0.43 | $953.08 | $952.69 | 0 |
| 02:39 PM | $953.12 | Up $0.25 | $953.18 | $952.91 | 0 |
| 02:38 PM | $952.87 | Up $0.12 | $952.92 | $952.78 | 0 |
| 02:37 PM | $952.75 | Up $0.03 | $952.78 | $952.70 | 0 |
| 02:36 PM | $952.72 | Up $0.21 | $952.78 | $952.69 | 0 |
| 02:35 PM | $952.51 | Down $ -0.35 | $952.62 | $952.43 | 0 |
| 02:34 PM | $952.86 | Up $0.01 | $952.86 | $952.80 | 0 |
| 02:33 PM | $952.85 | Down $ -0.02 | $952.99 | $952.85 | 0 |
| 02:32 PM | $952.87 | Up $0.20 | $952.94 | $952.67 | 0 |
| 02:31 PM | $952.67 | Down $ -0.13 | $952.71 | $952.58 | 0 |
| 02:30 PM | $952.80 | Up $0.33 | $952.80 | $952.53 | 0 |
| 02:29 PM | $952.47 | Up $0.00 | $952.47 | $952.43 | 0 |
| 02:28 PM | $952.47 | Up $0.37 | $952.47 | $952.00 | 0 |
| 02:27 PM | $952.10 | Down $ -0.08 | $952.24 | $952.10 | 0 |
| 02:26 PM | $952.18 | Down $ -0.70 | $952.80 | $952.18 | 0 |
| 02:25 PM | $952.88 | Up $0.24 | $952.88 | $952.71 | 0 |
| 02:24 PM | $952.64 | Up $0.00 | $952.68 | $952.63 | 0 |
| 02:23 PM | $952.64 | Down $ -0.07 | $952.69 | $952.58 | 0 |
| 02:22 PM | $952.71 | Down $ -0.05 | $952.72 | $952.67 | 0 |
| 02:21 PM | $952.76 | Up $0.03 | $952.96 | $952.76 | 0 |
| 02:20 PM | $952.73 | Down $ -0.30 | $953.04 | $952.73 | 0 |
| 02:19 PM | $953.03 | Up $0.31 | $953.03 | $952.95 | 0 |
| 02:18 PM | $952.72 | Down $ -0.20 | $952.75 | $952.71 | 0 |
| 02:17 PM | $952.92 | Up $0.09 | $952.92 | $952.76 | 0 |
| 02:16 PM | $952.83 | Up $0.30 | $952.83 | $952.67 | 0 |
| 02:15 PM | $952.53 | Down $ -0.06 | $952.68 | $952.53 | 0 |
| 02:14 PM | $952.59 | Up $0.09 | $952.60 | $952.52 | 0 |
| 02:13 PM | $952.50 | Up $0.41 | $952.50 | $952.16 | 0 |
| 02:12 PM | $952.09 | Up $0.18 | $952.10 | $951.87 | 0 |
| 02:11 PM | $951.91 | Down $ -0.09 | $952.00 | $951.89 | 0 |
| 02:10 PM | $952.00 | Up $0.26 | $952.00 | $951.78 | 0 |
| 02:09 PM | $951.74 | Up $0.08 | $951.80 | $951.74 | 0 |
| 02:08 PM | $951.66 | Down $ -0.20 | $951.84 | $951.59 | 0 |
| 02:07 PM | $951.86 | Down $ -0.02 | $951.86 | $951.77 | 0 |
| 02:06 PM | $951.88 | Up $0.06 | $951.89 | $951.75 | 0 |
| 02:05 PM | $951.82 | Down $ -0.01 | $951.82 | $951.65 | 0 |
| 02:04 PM | $951.83 | Down $ -0.08 | $951.85 | $951.73 | 0 |
| 02:03 PM | $951.91 | Down $ -0.35 | $952.17 | $951.91 | 0 |
| 02:02 PM | $952.26 | Down $ -0.17 | $952.48 | $952.26 | 0 |
| 02:01 PM | $952.43 | Down $ -0.12 | $952.57 | $952.43 | 0 |
| 02:00 PM | $952.55 | Down $ -0.30 | $952.84 | $952.55 | 0 |
| 01:59 PM | $952.85 | Down $ -0.18 | $953.03 | $952.85 | 0 |
| 01:58 PM | $953.03 | Up $0.03 | $953.03 | $952.95 | 0 |
| 01:57 PM | $953.00 | Up $0.02 | $953.00 | $952.90 | 0 |
| 01:56 PM | $952.98 | Up $0.17 | $952.98 | $952.81 | 0 |
| 01:55 PM | $952.81 | Down $ -0.14 | $952.89 | $952.72 | 0 |
| 01:54 PM | $952.95 | Down $ -0.05 | $952.99 | $952.95 | 0 |
| 01:53 PM | $953.00 | Up $0.04 | $953.03 | $952.93 | 0 |
| 01:52 PM | $952.96 | Up $0.09 | $952.98 | $952.94 | 0 |
| 01:51 PM | $952.87 | Up $0.00 | $952.87 | $952.65 | 0 |
| 01:50 PM | $952.87 | Down $ -0.20 | $953.05 | $952.87 | 0 |
| 01:49 PM | $953.07 | Down $ -0.06 | $953.21 | $953.07 | 0 |
| 01:48 PM | $953.13 | Up $0.03 | $953.18 | $953.09 | 0 |
| 01:47 PM | $953.10 | Down $ -0.04 | $953.14 | $953.08 | 0 |
| 01:46 PM | $953.14 | Up $0.05 | $953.14 | $953.10 | 0 |
| 01:45 PM | $953.09 | Up $0.13 | $953.09 | $952.88 | 0 |
| 01:44 PM | $952.96 | Up $0.19 | $953.08 | $952.96 | 0 |
| 01:43 PM | $952.77 | Down $ -0.05 | $952.88 | $952.77 | 0 |
| 01:42 PM | $952.82 | Down $ -0.23 | $952.87 | $952.82 | 0 |
| 01:41 PM | $953.05 | Down $ -0.11 | $953.14 | $953.04 | 0 |
| 01:40 PM | $953.16 | Up $0.03 | $953.19 | $953.07 | 0 |
| 01:39 PM | $953.13 | Down $ -0.17 | $953.32 | $953.13 | 0 |
| 01:38 PM | $953.30 | Up $0.15 | $953.30 | $953.01 | 0 |
| 01:37 PM | $953.15 | Down $ -0.28 | $953.15 | $952.91 | 0 |
| 01:36 PM | $953.43 | Up $0.66 | $953.53 | $952.83 | 0 |
| 01:35 PM | $952.77 | Down $ -0.03 | $952.84 | $952.74 | 0 |
| 01:34 PM | $952.80 | Down $ -0.01 | $952.80 | $952.74 | 0 |
| 01:33 PM | $952.81 | Up $0.24 | $952.81 | $952.65 | 0 |
| 01:32 PM | $952.57 | Down $ -0.18 | $952.67 | $952.57 | 0 |
| 01:31 PM | $952.75 | Up $0.00 | $952.75 | $952.67 | 0 |
| 01:30 PM | $952.75 | Down $ -0.13 | $952.87 | $952.74 | 0 |
| 01:29 PM | $952.88 | Up $0.05 | $952.88 | $952.76 | 0 |
| 01:28 PM | $952.83 | Up $0.04 | $952.86 | $952.73 | 0 |
| 01:27 PM | $952.79 | Up $0.12 | $952.87 | $952.72 | 0 |
| 01:26 PM | $952.67 | Down $ -0.12 | $952.77 | $952.62 | 0 |
| 01:25 PM | $952.79 | Up $0.39 | $952.79 | $952.51 | 0 |
| 01:24 PM | $952.40 | Up $0.12 | $952.40 | $952.25 | 0 |
| 01:23 PM | $952.28 | Up $0.21 | $952.29 | $952.03 | 0 |
| 01:22 PM | $952.07 | Up $0.11 | $952.07 | $951.92 | 0 |
| 01:21 PM | $951.96 | Down $ -0.45 | $952.49 | $951.96 | 0 |
| 01:20 PM | $952.41 | Up $0.01 | $952.41 | $952.40 | 0 |
| 01:19 PM | $952.40 | Down $ -0.07 | $952.40 | $952.34 | 0 |
| 01:18 PM | $952.47 | Down $ -0.25 | $952.62 | $952.47 | 0 |
| 01:17 PM | $952.72 | Down $ -0.06 | $952.76 | $952.71 | 0 |
| 01:16 PM | $952.78 | Up $0.14 | $952.81 | $952.72 | 0 |
| 01:15 PM | $952.64 | Down $ -0.03 | $952.67 | $952.44 | 0 |
| 01:14 PM | $952.67 | Up $0.29 | $952.67 | $952.44 | 0 |
| 01:13 PM | $952.38 | Down $ -0.13 | $952.42 | $952.38 | 0 |
| 01:12 PM | $952.51 | Up $0.18 | $952.51 | $952.35 | 0 |
| 01:11 PM | $952.33 | Down $ -0.14 | $952.43 | $952.31 | 0 |
| 01:10 PM | $952.47 | Up $0.25 | $952.47 | $952.20 | 0 |
| 01:09 PM | $952.22 | Up $0.04 | $952.30 | $952.07 | 0 |
| 01:08 PM | $952.18 | Down $ -0.22 | $952.37 | $952.18 | 0 |
| 01:07 PM | $952.40 | Down $ -0.20 | $952.53 | $952.40 | 0 |
| 01:06 PM | $952.60 | Up $0.14 | $952.65 | $952.60 | 0 |
| 01:05 PM | $952.46 | Up $0.13 | $952.46 | $952.29 | 0 |
| 01:04 PM | $952.33 | Up $0.11 | $952.48 | $952.31 | 0 |
| 01:03 PM | $952.22 | Down $ -0.35 | $952.40 | $952.22 | 0 |
| 01:02 PM | $952.57 | Up $0.00 | $952.65 | $952.57 | 0 |
| 01:01 PM | $952.57 | Up $0.15 | $952.59 | $952.42 | 0 |
| 01:00 PM | $952.42 | Down $ -0.38 | $952.60 | $952.39 | 0 |
| 12:59 PM | $952.80 | Up $0.18 | $952.80 | $952.69 | 0 |
| 12:58 PM | $952.62 | Up $0.06 | $952.65 | $952.54 | 0 |
| 12:57 PM | $952.56 | Down $ -0.01 | $952.56 | $952.45 | 0 |
| 12:56 PM | $952.57 | Up $0.10 | $952.57 | $952.42 | 0 |
| 12:55 PM | $952.47 | Down $ -0.04 | $952.49 | $952.45 | 0 |
| 12:54 PM | $952.51 | Down $ -0.06 | $952.59 | $952.51 | 0 |
| 12:53 PM | $952.57 | Up $0.21 | $952.57 | $952.36 | 0 |
| 12:52 PM | $952.36 | Down $ -0.10 | $952.42 | $952.31 | 0 |
| 12:51 PM | $952.46 | Up $0.00 | $952.46 | $952.40 | 0 |
| 12:50 PM | $952.46 | Down $ -0.06 | $952.57 | $952.46 | 0 |
| 12:49 PM | $952.52 | Up $0.05 | $952.53 | $952.50 | 0 |
| 12:48 PM | $952.47 | Up $0.00 | $952.61 | $952.47 | 0 |
| 12:47 PM | $952.47 | Up $0.01 | $952.48 | $952.38 | 0 |
| 12:46 PM | $952.46 | Down $ -0.10 | $952.57 | $952.46 | 0 |
| 12:45 PM | $952.56 | Up $0.09 | $952.56 | $952.40 | 0 |
| 12:44 PM | $952.47 | Down $ -0.05 | $952.57 | $952.47 | 0 |
| 12:43 PM | $952.52 | Down $ -0.01 | $952.68 | $952.52 | 0 |
| 12:42 PM | $952.53 | Up $0.10 | $952.57 | $952.47 | 0 |
| 12:41 PM | $952.43 | Down $ -0.06 | $952.43 | $952.30 | 0 |
| 12:40 PM | $952.49 | Up $0.02 | $952.59 | $952.41 | 0 |
| 12:39 PM | $952.47 | Up $0.07 | $952.47 | $952.36 | 0 |
| 12:38 PM | $952.40 | Down $ -0.03 | $952.47 | $952.40 | 0 |
| 12:37 PM | $952.43 | Down $ -0.14 | $952.47 | $952.41 | 0 |
| 12:36 PM | $952.57 | Down $ -0.11 | $952.79 | $952.57 | 0 |
| 12:35 PM | $952.68 | Down $ -0.02 | $952.77 | $952.65 | 0 |
| 12:34 PM | $952.70 | Down $ -0.06 | $952.84 | $952.70 | 0 |
| 12:33 PM | $952.76 | Down $ -0.17 | $952.87 | $952.75 | 0 |
| 12:32 PM | $952.93 | Up $0.12 | $952.93 | $952.81 | 0 |
| 12:31 PM | $952.81 | Down $ -0.17 | $952.91 | $952.78 | 0 |
| 12:30 PM | $952.98 | Down $ -0.13 | $953.12 | $952.98 | 0 |
| 12:29 PM | $953.11 | Down $ -0.01 | $953.20 | $953.11 | 0 |
| 12:28 PM | $953.12 | Up $0.00 | $953.16 | $953.12 | 0 |
| 12:27 PM | $953.12 | Down $ -0.02 | $953.17 | $953.12 | 0 |
| 12:26 PM | $953.14 | Up $0.05 | $953.14 | $952.99 | 0 |
| 12:25 PM | $953.09 | Up $0.27 | $953.09 | $952.92 | 0 |
| 12:24 PM | $952.82 | Down $ -0.04 | $952.83 | $952.77 | 0 |
| 12:23 PM | $952.86 | Down $ -0.11 | $953.02 | $952.86 | 0 |
| 12:22 PM | $952.97 | Up $0.04 | $953.00 | $952.94 | 0 |
| 12:21 PM | $952.93 | Up $0.03 | $953.02 | $952.89 | 0 |
| 12:20 PM | $952.90 | Down $ -0.06 | $953.02 | $952.90 | 0 |
| 12:19 PM | $952.96 | Up $0.24 | $952.96 | $952.78 | 0 |
| 12:18 PM | $952.72 | Down $ -0.16 | $952.86 | $952.72 | 0 |
| 12:17 PM | $952.88 | Up $0.14 | $953.01 | $952.74 | 0 |
| 12:16 PM | $952.74 | Up $0.16 | $952.81 | $952.67 | 0 |
| 12:15 PM | $952.58 | Up $0.11 | $952.58 | $952.41 | 0 |
| 12:14 PM | $952.47 | Down $ -0.08 | $952.63 | $952.47 | 0 |
| 12:13 PM | $952.55 | Up $0.16 | $952.59 | $952.47 | 0 |
| 12:12 PM | $952.39 | Up $0.18 | $952.39 | $952.21 | 0 |
| 12:11 PM | $952.21 | Up $0.11 | $952.21 | $952.09 | 0 |
| 12:10 PM | $952.10 | Down $ -0.15 | $952.19 | $952.08 | 0 |
| 12:09 PM | $952.25 | Up $0.10 | $952.25 | $952.16 | 0 |
| 12:08 PM | $952.15 | Up $0.05 | $952.15 | $952.05 | 0 |
| 12:07 PM | $952.10 | Down $ -0.07 | $952.14 | $952.09 | 0 |
| 12:06 PM | $952.17 | Down $ -0.03 | $952.28 | $952.17 | 0 |
| 12:05 PM | $952.20 | Down $ -0.14 | $952.33 | $952.20 | 0 |
| 12:04 PM | $952.34 | Down $ -0.06 | $952.49 | $952.34 | 0 |
| 12:03 PM | $952.40 | Up $0.03 | $952.43 | $952.32 | 0 |
| 12:02 PM | $952.37 | Down $ -0.29 | $952.63 | $952.37 | 0 |
| 12:01 PM | $952.66 | Down $ -0.02 | $952.66 | $952.57 | 0 |
| 12:00 PM | $952.68 | Up $0.19 | $952.69 | $952.50 | 0 |
| 11:59 AM | $952.49 | Up $0.18 | $952.58 | $952.32 | 0 |
| 11:58 AM | $952.31 | Up $0.10 | $952.39 | $952.25 | 0 |
| 11:57 AM | $952.21 | Down $ -0.01 | $952.33 | $952.21 | 0 |
| 11:56 AM | $952.22 | Up $0.03 | $952.27 | $952.22 | 0 |
| 11:55 AM | $952.19 | Up $0.16 | $952.19 | $952.10 | 0 |
| 11:54 AM | $952.03 | Up $0.02 | $952.03 | $951.96 | 0 |
| 11:53 AM | $952.01 | Down $ -0.09 | $952.12 | $952.01 | 0 |
| 11:52 AM | $952.10 | Up $0.04 | $952.10 | $952.06 | 0 |
| 11:51 AM | $952.06 | Down $ -0.28 | $952.21 | $952.06 | 0 |
| 11:50 AM | $952.34 | Down $ -0.05 | $952.36 | $952.30 | 0 |
| 11:49 AM | $952.39 | Up $0.09 | $952.39 | $952.23 | 0 |
| 11:48 AM | $952.30 | Down $ -0.05 | $952.35 | $952.26 | 0 |
| 11:47 AM | $952.35 | Up $0.04 | $952.35 | $952.31 | 0 |
| 11:46 AM | $952.31 | Down $ -0.06 | $952.31 | $952.18 | 0 |
| 11:45 AM | $952.37 | Down $ -0.05 | $952.49 | $952.37 | 0 |
| 11:44 AM | $952.42 | Up $0.41 | $952.42 | $952.00 | 0 |
| 11:43 AM | $952.01 | Up $0.00 | $952.08 | $952.00 | 0 |
| 11:42 AM | $952.01 | Down $ -0.04 | $952.03 | $951.99 | 0 |
| 11:41 AM | $952.05 | Up $0.23 | $952.05 | $951.82 | 0 |
| 11:40 AM | $951.82 | Up $0.26 | $951.82 | $951.68 | 0 |
| 11:39 AM | $951.56 | Down $ -0.26 | $951.86 | $951.56 | 0 |
| 11:38 AM | $951.82 | Down $ -0.06 | $951.94 | $951.82 | 0 |
| 11:37 AM | $951.88 | Down $ -0.14 | $951.98 | $951.78 | 0 |
| 11:36 AM | $952.02 | Up $0.10 | $952.02 | $951.78 | 0 |
| 11:35 AM | $951.92 | Down $ -0.16 | $952.07 | $951.89 | 0 |
| 11:34 AM | $952.08 | Down $ -0.04 | $952.11 | $952.06 | 0 |
| 11:33 AM | $952.12 | Down $ -0.18 | $952.16 | $952.12 | 0 |
| 11:32 AM | $952.30 | Down $ -0.01 | $952.30 | $952.16 | 0 |
| 11:31 AM | $952.31 | Down $ -0.01 | $952.34 | $952.30 | 0 |
| 11:30 AM | $952.32 | Down $ -0.02 | $952.47 | $952.26 | 0 |
| 11:29 AM | $952.34 | Down $ -0.17 | $952.54 | $952.31 | 0 |
| 11:28 AM | $952.51 | Up $0.26 | $952.51 | $952.20 | 0 |
| 11:27 AM | $952.25 | Up $0.06 | $952.25 | $952.00 | 0 |
| 11:26 AM | $952.19 | Up $0.10 | $952.24 | $952.14 | 0 |
| 11:25 AM | $952.09 | Up $0.11 | $952.13 | $951.96 | 0 |
| 11:24 AM | $951.98 | Down $ -0.34 | $952.11 | $951.96 | 0 |
| 11:23 AM | $952.32 | Up $0.05 | $952.38 | $952.32 | 0 |
| 11:22 AM | $952.27 | Down $ -0.30 | $952.68 | $952.27 | 0 |
| 11:21 AM | $952.57 | Down $ -0.03 | $952.60 | $952.52 | 0 |
| 11:20 AM | $952.60 | Down $ -0.06 | $952.60 | $952.52 | 0 |
| 11:19 AM | $952.66 | Down $ -0.10 | $952.75 | $952.66 | 0 |
| 11:18 AM | $952.76 | Down $ -0.17 | $952.85 | $952.76 | 0 |
| 11:17 AM | $952.93 | Down $ -0.26 | $953.13 | $952.93 | 0 |
| 11:16 AM | $953.19 | Up $0.28 | $953.19 | $952.89 | 0 |
| 11:15 AM | $952.91 | Down $ -0.17 | $953.05 | $952.91 | 0 |
| 11:14 AM | $953.08 | Up $0.25 | $953.16 | $952.84 | 0 |
| 11:13 AM | $952.83 | Down $ -0.12 | $953.00 | $952.74 | 0 |
| 11:12 AM | $952.95 | Down $ -0.11 | $952.99 | $952.92 | 0 |
| 11:11 AM | $953.06 | Down $ -0.23 | $953.26 | $953.06 | 0 |
| 11:10 AM | $953.29 | Up $0.07 | $953.34 | $953.17 | 0 |
| 11:09 AM | $953.22 | Up $0.00 | $953.23 | $953.17 | 0 |
| 11:08 AM | $953.22 | Down $ -0.56 | $953.45 | $953.22 | 0 |
| 11:07 AM | $953.78 | Up $0.02 | $953.78 | $953.68 | 0 |
| 11:06 AM | $953.76 | Up $0.07 | $953.76 | $953.69 | 0 |
| 11:05 AM | $953.69 | Down $ -0.20 | $953.83 | $953.48 | 0 |
| 11:04 AM | $953.89 | Down $ -0.22 | $954.08 | $953.89 | 0 |
| 11:03 AM | $954.11 | Down $ -0.10 | $954.26 | $954.11 | 0 |
| 11:02 AM | $954.21 | Down $ -0.05 | $954.21 | $954.15 | 0 |
| 11:01 AM | $954.26 | Up $0.11 | $954.26 | $954.12 | 0 |
| 11:00 AM | $954.15 | Up $0.02 | $954.39 | $954.12 | 0 |
| 10:59 AM | $954.13 | Up $0.09 | $954.17 | $953.96 | 0 |
| 10:58 AM | $954.04 | Up $0.14 | $954.04 | $953.95 | 0 |
| 10:57 AM | $953.90 | Down $ -0.30 | $954.13 | $953.87 | 0 |
| 10:56 AM | $954.20 | Up $0.20 | $954.20 | $953.91 | 0 |
| 10:55 AM | $954.00 | Up $0.15 | $954.00 | $953.89 | 0 |
| 10:54 AM | $953.85 | Down $ -0.14 | $953.94 | $953.81 | 0 |
| 10:53 AM | $953.99 | Up $0.23 | $953.99 | $953.72 | 0 |
| 10:52 AM | $953.76 | Up $0.04 | $953.82 | $953.76 | 0 |
| 10:51 AM | $953.72 | Up $0.14 | $953.72 | $953.58 | 0 |
| 10:50 AM | $953.58 | Down $ -0.02 | $953.58 | $953.50 | 0 |
| 10:49 AM | $953.60 | Down $ -0.16 | $953.86 | $953.60 | 0 |
| 10:48 AM | $953.76 | Down $ -0.07 | $953.84 | $953.75 | 0 |
| 10:47 AM | $953.83 | Up $0.26 | $953.83 | $953.75 | 0 |
| 10:46 AM | $953.57 | Up $0.07 | $953.69 | $953.55 | 0 |
| 10:45 AM | $953.50 | Down $ -0.04 | $953.57 | $953.38 | 0 |
| 10:44 AM | $953.54 | Down $ -0.02 | $953.57 | $953.44 | 0 |
| 10:43 AM | $953.56 | Up $0.14 | $953.58 | $953.49 | 0 |
| 10:42 AM | $953.42 | Up $0.16 | $953.42 | $953.23 | 0 |
| 10:41 AM | $953.26 | Up $0.40 | $953.26 | $952.86 | 0 |
| 10:40 AM | $952.86 | Down $ -0.27 | $953.18 | $952.86 | 0 |
| 10:39 AM | $953.13 | Down $ -0.21 | $953.24 | $953.13 | 0 |
| 10:38 AM | $953.34 | Down $ -0.42 | $953.79 | $953.34 | 0 |
| 10:37 AM | $953.76 | Up $0.11 | $953.76 | $953.64 | 0 |
| 10:36 AM | $953.65 | Down $ -0.13 | $953.68 | $953.57 | 0 |
| 10:35 AM | $953.78 | Up $0.29 | $953.78 | $953.60 | 0 |
| 10:34 AM | $953.49 | Down $ -0.20 | $953.52 | $953.37 | 0 |
| 10:33 AM | $953.69 | Down $ -0.58 | $954.16 | $953.69 | 0 |
| 10:32 AM | $954.27 | Up $0.25 | $954.27 | $954.16 | 0 |
| 10:31 AM | $954.02 | Up $0.46 | $954.05 | $953.59 | 0 |
| 10:30 AM | $953.56 | Down $ -0.23 | $953.75 | $953.54 | 0 |
| 10:29 AM | $953.79 | Down $ -0.21 | $953.96 | $953.79 | 0 |
| 10:28 AM | $954.00 | Up $0.17 | $954.00 | $953.70 | 0 |
| 10:27 AM | $953.83 | Down $ -0.30 | $954.08 | $953.78 | 0 |
| 10:26 AM | $954.13 | Up $0.05 | $954.14 | $954.07 | 0 |
| 10:25 AM | $954.08 | Up $0.18 | $954.08 | $953.65 | 0 |
| 10:24 AM | $953.90 | Up $0.16 | $953.95 | $953.85 | 0 |
| 10:23 AM | $953.74 | Up $0.24 | $953.74 | $953.65 | 0 |
| 10:22 AM | $953.50 | Up $0.01 | $953.68 | $953.50 | 0 |
| 10:21 AM | $953.49 | Down $ -0.40 | $953.92 | $953.29 | 0 |
| 10:20 AM | $953.89 | Down $ -0.01 | $953.95 | $953.82 | 0 |
| 10:19 AM | $953.90 | Up $0.28 | $953.91 | $953.68 | 0 |
| 10:18 AM | $953.62 | Up $0.06 | $953.76 | $953.50 | 0 |
| 10:17 AM | $953.56 | Up $0.10 | $953.56 | $953.44 | 0 |
| 10:16 AM | $953.46 | Up $0.27 | $953.46 | $953.24 | 0 |
| 10:15 AM | $953.19 | Down $ -0.12 | $953.32 | $953.19 | 0 |
| 10:14 AM | $953.31 | Down $ -0.04 | $953.42 | $953.31 | 0 |
| 10:13 AM | $953.35 | Down $ -0.12 | $953.35 | $953.28 | 0 |
| 10:12 AM | $953.47 | Up $0.21 | $953.47 | $953.34 | 0 |
| 10:11 AM | $953.26 | Up $0.35 | $953.31 | $953.14 | 0 |
| 10:10 AM | $952.91 | Down $ -0.07 | $952.97 | $952.79 | 0 |
| 10:09 AM | $952.98 | Down $ -0.15 | $953.12 | $952.98 | 0 |
| 10:08 AM | $953.13 | Up $0.20 | $953.13 | $953.03 | 0 |
| 10:07 AM | $952.93 | Down $ -0.18 | $953.02 | $952.93 | 0 |
| 10:06 AM | $953.11 | Up $0.27 | $953.12 | $952.92 | 0 |
| 10:05 AM | $952.84 | Down $ -0.20 | $952.98 | $952.84 | 0 |
| 10:04 AM | $953.04 | Down $ -0.01 | $953.22 | $953.04 | 0 |
| 10:03 AM | $953.05 | Down $ -0.28 | $953.36 | $953.05 | 0 |
| 10:02 AM | $953.33 | Up $0.19 | $953.48 | $953.17 | 0 |
| 10:01 AM | $953.14 | Down $ -0.30 | $953.48 | $953.14 | 0 |
| 10:00 AM | $953.44 | Up $0.55 | $953.44 | $952.94 | 0 |
| 09:59 AM | $952.89 | Up $0.12 | $953.23 | $952.89 | 0 |
| 09:58 AM | $952.77 | Up $0.23 | $952.91 | $952.67 | 0 |
| 09:57 AM | $952.54 | Up $0.22 | $952.54 | $952.09 | 0 |
| 09:56 AM | $952.32 | Down $ -0.09 | $952.32 | $952.29 | 0 |
| 09:55 AM | $952.41 | Up $0.15 | $952.44 | $952.30 | 0 |
| 09:54 AM | $952.26 | Up $0.34 | $952.26 | $952.14 | 0 |
| 09:53 AM | $951.92 | Down $ -0.19 | $952.22 | $951.92 | 0 |
| 09:52 AM | $952.11 | Up $0.43 | $952.13 | $951.79 | 0 |
| 09:51 AM | $951.68 | Up $0.16 | $951.68 | $951.47 | 0 |
| 09:50 AM | $951.52 | Up $0.26 | $951.56 | $951.46 | 0 |
| 09:49 AM | $951.26 | Up $0.12 | $951.32 | $951.11 | 0 |
| 09:48 AM | $951.14 | Down $ -0.19 | $951.20 | $951.14 | 0 |
| 09:47 AM | $951.33 | Down $ -0.30 | $951.33 | $951.23 | 0 |
| 09:46 AM | $951.63 | Up $0.53 | $951.79 | $951.46 | 0 |
| 09:45 AM | $951.10 | Up $0.11 | $951.10 | $951.04 | 0 |
| 09:44 AM | $950.99 | Up $0.21 | $951.20 | $950.94 | 0 |
| 09:43 AM | $950.78 | Up $0.52 | $950.78 | $950.50 | 0 |
| 09:42 AM | $950.26 | Down $ -0.12 | $950.37 | $950.15 | 0 |
| 09:41 AM | $950.38 | Down $ -0.11 | $950.63 | $950.38 | 0 |
| 09:40 AM | $950.49 | Up $0.28 | $950.56 | $950.40 | 0 |
| 09:39 AM | $950.21 | Down $ -0.06 | $950.31 | $949.96 | 0 |
| 09:38 AM | $950.27 | Down $ -0.03 | $950.35 | $950.19 | 0 |
| 09:37 AM | $950.30 | Up $0.22 | $950.30 | $950.13 | 0 |
| 09:36 AM | $950.08 | Down $ -0.43 | $950.49 | $950.08 | 0 |
| 09:35 AM | $950.51 | Down $ -0.60 | $950.88 | $950.30 | 0 |
| 09:34 AM | $951.11 | Down $ -0.42 | $951.35 | $951.01 | 0 |
| 09:33 AM | $951.53 | Up $0.06 | $951.59 | $951.33 | 0 |
| 09:32 AM | $951.47 | Down $ -0.75 | $951.99 | $951.10 | 0 |
| 09:31 AM | $952.22 | Up $0.49 | $952.22 | $951.49 | 0 |
| 09:30 AM | $951.73 | Up $7.96 | $951.73 | $949.79 | 0 |
| Previous close | $943.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-05-2021 | $954.98 | $952.50 | $955.59 | $951.59 | 0 |
| 06-05-2021 | $943.77 | $943.62 | $944.73 | $941.11 | 0 |
| 05-05-2021 | $945.69 | $948.25 | $948.58 | $942.08 | 0 |
| 04-05-2021 | $944.49 | $935.89 | $944.75 | $935.19 | 0 |
| 03-05-2021 | $958.66 | $956.95 | $959.31 | $956.26 | 0 |
| 30-04-2021 | $955.26 | $945.32 | $955.26 | $944.49 | 0 |
| 29-04-2021 | $945.56 | $943.31 | $945.97 | $941.92 | 0 |
| 28-04-2021 | $951.25 | $947.02 | $951.25 | $945.52 | 0 |
| 27-04-2021 | $946.61 | $947.07 | $947.69 | $943.71 | 0 |
| 26-04-2021 | $943.39 | $939.14 | $943.39 | $938.70 | 0 |
| 23-04-2021 | $930.63 | $926.04 | $930.63 | $924.70 | 0 |
| 22-04-2021 | $921.00 | $933.06 | $933.78 | $919.91 | 0 |
| 21-04-2021 | $928.91 | $922.79 | $929.16 | $922.63 | 0 |
| 20-04-2021 | $914.76 | $909.16 | $915.18 | $909.06 | 0 |
| 19-04-2021 | $929.17 | $932.32 | $932.41 | $926.98 | 0 |
| 16-04-2021 | $944.46 | $940.45 | $945.00 | $939.91 | 0 |
| 15-04-2021 | $938.82 | $937.85 | $940.57 | $933.18 | 0 |
| 14-04-2021 | $924.66 | $928.61 | $929.60 | $922.57 | 0 |
| 13-04-2021 | $933.31 | $935.97 | $936.26 | $931.83 | 0 |
| 12-04-2021 | $941.71 | $942.70 | $943.61 | $937.78 | 0 |
| 09-04-2021 | $959.37 | $956.74 | $959.55 | $956.55 | 0 |
| 08-04-2021 | $962.73 | $958.63 | $962.73 | $958.16 | 0 |
| 07-04-2021 | $955.09 | $956.59 | $956.80 | $951.87 | 0 |
| 06-04-2021 | $963.96 | $963.43 | $965.15 | $962.05 | 0 |
| 05-04-2021 | $961.25 | $963.15 | $963.58 | $960.49 | 0 |
| 01-04-2021 | $960.84 | $962.30 | $964.97 | $959.83 | 0 |
| 31-03-2021 | $952.55 | $944.02 | $952.55 | $944.02 | 0 |
| 30-03-2021 | $929.07 | $925.98 | $929.37 | $924.36 | 0 |
| 29-03-2021 | $935.83 | $933.86 | $935.83 | $931.90 | 0 |
| 26-03-2021 | $943.29 | $941.48 | $945.08 | $937.99 | 0 |
Graphs are not available, please refer to the detailed table