Kuala Lumpur - Delayed Quote
MYR
FTSE Bursa Malaysia KLCI (^KLSE)
1,615.60
+1.73
(+0.11%)
At close: October 30 at 4:59:45 PM GMT+8
Currency in MYR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1,611.86 | 1,620.76 | 1,606.72 | 1,615.60 | 1,615.60 | 224,979,500 |
|
Oct 29, 2026
|
1,614.44 | 1,625.46 | 1,608.25 | 1,611.16 | 1,611.16 | 188,902,100 |
|
Oct 28, 2026
|
1,614.49 | 1,615.87 | 1,609.44 | 1,613.87 | 1,613.87 | 156,019,000 |
|
Oct 27, 2026
|
1,607.34 | 1,611.94 | 1,606.14 | 1,611.85 | 1,611.85 | 252,054,400 |
|
Oct 26, 2026
|
1,612.00 | 1,612.00 | 1,600.45 | 1,604.36 | 1,604.36 | 181,341,300 |
|
Oct 23, 2026
|
1,607.63 | 1,611.56 | 1,604.38 | 1,611.56 | 1,611.56 | 195,951,500 |
|
Oct 22, 2026
|
1,604.76 | 1,608.14 | 1,601.76 | 1,608.14 | 1,608.14 | 188,648,800 |
|
Oct 21, 2026
|
1,603.41 | 1,604.13 | 1,596.69 | 1,602.27 | 1,602.27 | 200,380,700 |
|
Oct 20, 2026
|
1,592.57 | 1,602.83 | 1,592.57 | 1,599.58 | 1,599.58 | 173,352,500 |
|
Oct 19, 2026
|
1,604.18 | 1,604.65 | 1,593.37 | 1,595.75 | 1,595.75 | 205,660,400 |
|
Oct 16, 2026
|
1,624.83 | 1,626.34 | 1,602.98 | 1,607.76 | 1,607.76 | 295,834,800 |
|
Oct 15, 2026
|
1,625.10 | 1,625.61 | 1,617.14 | 1,623.70 | 1,623.70 | 209,122,600 |
|
Oct 14, 2026
|
1,623.94 | 1,637.10 | 1,623.94 | 1,627.72 | 1,627.72 | 224,542,700 |
|
Oct 13, 2026
|
1,616.62 | 1,628.01 | 1,611.17 | 1,623.35 | 1,623.35 | 241,728,400 |
|
Oct 12, 2026
|
1,611.79 | 1,619.30 | 1,608.91 | 1,618.01 | 1,618.01 | 222,528,400 |
|
Oct 9, 2026
|
1,602.94 | 1,609.94 | 1,600.55 | 1,608.45 | 1,608.45 | 219,220,000 |
|
Oct 8, 2026
|
1,613.45 | 1,613.45 | 1,597.94 | 1,601.01 | 1,601.01 | 258,087,400 |
|
Oct 7, 2026
|
1,633.54 | 1,633.54 | 1,610.55 | 1,611.78 | 1,611.78 | 226,450,100 |
|
Oct 6, 2026
|
1,636.38 | 1,641.20 | 1,632.77 | 1,633.35 | 1,633.35 | 154,685,200 |
|
Oct 5, 2026
|
1,633.42 | 1,640.46 | 1,630.95 | 1,631.75 | 1,631.75 | 169,554,300 |
|
Oct 2, 2026
|
1,633.87 | 1,640.78 | 1,630.63 | 1,630.87 | 1,630.87 | 161,844,900 |
|
Oct 1, 2026
|
1,649.87 | 1,649.87 | 1,630.10 | 1,630.36 | 1,630.36 | 227,090,200 |
|
Sep 30, 2026
|
1,646.49 | 1,657.41 | 1,645.03 | 1,651.17 | 1,651.17 | 323,505,200 |
|
Sep 29, 2026
|
1,664.11 | 1,665.32 | 1,643.36 | 1,643.96 | 1,643.96 | 206,047,200 |
|
Sep 28, 2026
|
1,672.55 | 1,674.11 | 1,668.61 | 1,670.02 | 1,670.02 | 141,231,900 |
|
Sep 25, 2026
|
1,674.87 | 1,675.47 | 1,666.99 | 1,671.62 | 1,671.62 | 174,864,300 |
|
Sep 24, 2026
|
1,674.45 | 1,679.47 | 1,671.48 | 1,672.31 | 1,672.31 | 230,817,500 |
|
Sep 23, 2026
|
1,682.19 | 1,685.37 | 1,675.15 | 1,676.43 | 1,676.43 | 233,555,500 |
|
Sep 22, 2026
|
1,669.74 | 1,684.34 | 1,665.23 | 1,683.50 | 1,683.50 | 250,225,500 |
|
Sep 21, 2026
|
1,664.20 | 1,674.74 | 1,661.22 | 1,666.94 | 1,666.94 | 185,319,800 |
|
Sep 18, 2026
|
1,676.72 | 1,677.83 | 1,661.79 | 1,665.56 | 1,665.56 | 408,080,600 |
|
Sep 17, 2026
|
1,677.50 | 1,684.92 | 1,670.75 | 1,674.74 | 1,674.74 | 252,843,400 |
|
Sep 15, 2026
|
1,694.91 | 1,694.91 | 1,678.06 | 1,679.21 | 1,679.21 | 249,030,900 |
|
Sep 14, 2026
|
1,686.65 | 1,698.01 | 1,682.49 | 1,698.01 | 1,698.01 | 187,856,300 |
|
Sep 11, 2026
|
1,705.29 | 1,705.69 | 1,682.56 | 1,686.74 | 1,686.74 | 215,995,700 |
|
Sep 10, 2026
|
1,712.70 | 1,713.08 | 1,701.68 | 1,705.52 | 1,705.52 | 230,008,400 |
|
Sep 9, 2026
|
1,715.46 | 1,718.52 | 1,710.36 | 1,714.34 | 1,714.34 | 273,403,100 |
|
Sep 8, 2026
|
1,713.14 | 1,714.50 | 1,710.44 | 1,714.40 | 1,714.40 | 195,511,200 |
|
Sep 7, 2026
|
1,709.70 | 1,715.29 | 1,708.26 | 1,714.79 | 1,714.79 | 141,165,000 |
|
Sep 4, 2026
|
1,713.74 | 1,715.20 | 1,704.86 | 1,708.10 | 1,708.10 | 171,258,000 |
|
Sep 3, 2026
|
1,711.16 | 1,716.23 | 1,708.47 | 1,715.13 | 1,715.13 | 233,790,100 |
|
Sep 2, 2026
|
1,700.96 | 1,709.71 | 1,695.89 | 1,708.74 | 1,708.74 | 222,213,900 |
|
Sep 1, 2026
|
1,727.49 | 1,729.17 | 1,697.83 | 1,700.54 | 1,700.54 | 319,729,100 |
|
Aug 28, 2026
|
1,743.70 | 1,745.06 | 1,715.91 | 1,725.88 | 1,725.88 | 499,594,000 |
|
Aug 27, 2026
|
1,752.66 | 1,752.81 | 1,739.76 | 1,741.72 | 1,741.72 | 230,943,400 |
|
Aug 26, 2026
|
1,739.40 | 1,753.22 | 1,735.70 | 1,748.54 | 1,748.54 | 293,766,700 |
|
Aug 24, 2026
|
1,738.31 | 1,739.47 | 1,733.07 | 1,736.33 | 1,736.33 | 157,036,700 |
|
Aug 21, 2026
|
1,736.08 | 1,738.30 | 1,733.13 | 1,736.48 | 1,736.48 | 247,093,100 |
|
Aug 20, 2026
|
1,732.11 | 1,739.13 | 1,732.11 | 1,736.71 | 1,736.71 | 305,493,900 |
|
Aug 19, 2026
|
1,731.97 | 1,733.44 | 1,725.95 | 1,731.32 | 1,731.32 | 179,345,200 |
|
Aug 18, 2026
|
1,727.52 | 1,734.53 | 1,723.60 | 1,733.36 | 1,733.36 | 195,809,400 |
|
Aug 17, 2026
|
1,726.94 | 1,731.45 | 1,722.16 | 1,725.89 | 1,725.89 | 203,394,100 |
|
Aug 14, 2026
|
1,734.72 | 1,734.72 | 1,726.77 | 1,727.39 | 1,727.39 | 192,296,600 |
|
Aug 13, 2026
|
1,742.79 | 1,742.79 | 1,732.83 | 1,734.71 | 1,734.71 | 213,599,500 |
|
Aug 12, 2026
|
1,731.47 | 1,741.61 | 1,728.64 | 1,741.61 | 1,741.61 | 261,319,500 |
|
Aug 11, 2026
|
1,735.41 | 1,738.21 | 1,725.48 | 1,731.46 | 1,731.46 | 218,536,000 |
|
Aug 10, 2026
|
1,735.85 | 1,738.97 | 1,730.35 | 1,735.37 | 1,735.37 | 146,489,400 |
|
Aug 7, 2026
|
1,735.22 | 1,739.14 | 1,729.34 | 1,735.75 | 1,735.75 | 273,603,000 |
|
Aug 6, 2026
|
1,749.65 | 1,749.65 | 1,733.38 | 1,737.15 | 1,737.15 | 194,527,100 |
|
Aug 5, 2026
|
1,736.36 | 1,750.41 | 1,732.68 | 1,748.17 | 1,748.17 | 230,534,900 |
|
Aug 4, 2026
|
1,725.94 | 1,732.66 | 1,722.78 | 1,732.66 | 1,732.66 | 202,130,300 |
|
Aug 3, 2026
|
1,725.26 | 1,729.72 | 1,719.47 | 1,725.73 | 1,725.73 | 165,737,800 |
|
Jul 31, 2026
|
1,721.23 | 1,730.12 | 1,715.67 | 1,724.90 | 1,724.90 | 259,179,700 |
|
Jul 30, 2026
|
1,714.42 | 1,720.40 | 1,710.69 | 1,720.40 | 1,720.40 | 160,367,000 |
|
Jul 29, 2026
|
1,714.39 | 1,720.59 | 1,710.79 | 1,715.56 | 1,715.56 | 169,118,100 |
|
Jul 28, 2026
|
1,711.95 | 1,715.02 | 1,703.83 | 1,712.48 | 1,712.48 | 179,145,100 |
|
Jul 27, 2026
|
1,703.65 | 1,718.31 | 1,702.35 | 1,713.09 | 1,713.09 | 147,159,100 |
|
Jul 24, 2026
|
1,710.45 | 1,710.80 | 1,697.76 | 1,701.02 | 1,701.02 | 177,175,300 |
|
Jul 23, 2026
|
1,714.38 | 1,716.43 | 1,709.05 | 1,714.59 | 1,714.59 | 145,824,600 |
|
Jul 22, 2026
|
1,719.84 | 1,721.31 | 1,709.15 | 1,711.37 | 1,711.37 | 164,288,900 |
|
Jul 21, 2026
|
1,725.62 | 1,726.88 | 1,712.66 | 1,720.37 | 1,720.37 | 137,841,400 |
|
Jul 20, 2026
|
1,732.65 | 1,733.76 | 1,720.05 | 1,722.29 | 1,722.29 | 128,070,000 |
|
Jul 17, 2026
|
1,719.86 | 1,735.67 | 1,719.56 | 1,731.45 | 1,731.45 | 217,428,700 |
|
Jul 16, 2026
|
1,716.76 | 1,726.75 | 1,716.76 | 1,722.19 | 1,722.19 | 195,577,300 |
|
Jul 15, 2026
|
1,720.66 | 1,724.83 | 1,712.88 | 1,713.76 | 1,713.76 | 175,219,300 |
|
Jul 14, 2026
|
1,699.69 | 1,719.94 | 1,698.21 | 1,719.94 | 1,719.94 | 202,644,700 |
|
Jul 13, 2026
|
1,693.30 | 1,703.10 | 1,685.74 | 1,698.44 | 1,698.44 | 167,312,200 |
|
Jul 10, 2026
|
1,682.78 | 1,696.25 | 1,682.78 | 1,691.49 | 1,691.49 | 173,519,000 |
|
Jul 9, 2026
|
1,680.99 | 1,683.80 | 1,676.18 | 1,677.64 | 1,677.64 | 169,270,300 |
|
Jul 8, 2026
|
1,685.98 | 1,690.57 | 1,679.30 | 1,683.61 | 1,683.61 | 158,043,700 |
|
Jul 7, 2026
|
1,683.42 | 1,684.19 | 1,676.94 | 1,682.93 | 1,682.93 | 130,880,900 |
|
Jul 6, 2026
|
1,682.40 | 1,685.49 | 1,678.37 | 1,683.53 | 1,683.53 | 111,882,100 |
|
Jul 3, 2026
|
1,665.73 | 1,682.62 | 1,662.91 | 1,679.05 | 1,679.05 | 165,190,600 |
|
Jul 2, 2026
|
1,658.82 | 1,666.26 | 1,657.77 | 1,661.83 | 1,661.83 | 148,273,400 |
|
Jul 1, 2026
|
1,665.35 | 1,670.99 | 1,656.83 | 1,656.83 | 1,656.83 | 183,116,100 |
|
Jun 30, 2026
|
1,667.28 | 1,669.88 | 1,661.80 | 1,664.06 | 1,664.06 | 240,522,700 |
|
Jun 29, 2026
|
1,668.78 | 1,669.21 | 1,655.28 | 1,665.91 | 1,665.91 | 154,504,400 |
|
Jun 26, 2026
|
1,664.50 | 1,668.75 | 1,659.74 | 1,667.74 | 1,667.74 | 173,707,600 |
|
Jun 25, 2026
|
1,684.45 | 1,685.17 | 1,663.82 | 1,663.82 | 1,663.82 | 216,714,100 |
|
Jun 24, 2026
|
1,682.03 | 1,690.66 | 1,680.49 | 1,682.13 | 1,682.13 | 154,710,400 |
|
Jun 23, 2026
|
1,703.10 | 1,703.10 | 1,679.92 | 1,679.92 | 1,679.92 | 225,825,300 |
|
Jun 22, 2026
|
1,710.47 | 1,712.32 | 1,699.94 | 1,700.84 | 1,700.84 | 151,899,100 |
|
Jun 19, 2026
|
1,704.04 | 1,712.03 | 1,699.18 | 1,712.03 | 1,712.03 | 324,539,100 |
|
Jun 18, 2026
|
1,722.35 | 1,722.63 | 1,711.31 | 1,711.39 | 1,711.39 | 275,773,000 |
|
Jun 16, 2026
|
1,691.32 | 1,711.20 | 1,685.57 | 1,709.99 | 1,709.99 | 290,148,200 |
|
Jun 15, 2026
|
1,690.39 | 1,697.48 | 1,688.04 | 1,691.39 | 1,691.39 | 286,494,100 |
|
Jun 12, 2026
|
1,684.87 | 1,685.39 | 1,679.72 | 1,683.63 | 1,683.63 | 132,982,400 |
|
Jun 11, 2026
|
1,677.38 | 1,680.53 | 1,674.65 | 1,679.53 | 1,679.53 | 221,709,700 |
|
Jun 10, 2026
|
1,676.05 | 1,684.22 | 1,673.64 | 1,678.96 | 1,678.96 | 209,712,400 |
|
Jun 9, 2026
|
1,687.93 | 1,687.93 | 1,675.04 | 1,675.50 | 1,675.50 | 202,763,800 |
|
Jun 8, 2026
|
1,683.54 | 1,684.14 | 1,676.95 | 1,679.52 | 1,679.52 | 179,400,500 |
|
Jun 5, 2026
|
1,686.45 | 1,698.53 | 1,684.36 | 1,693.43 | 1,693.43 | 238,758,500 |
|
Jun 4, 2026
|
1,674.49 | 1,689.83 | 1,673.70 | 1,683.26 | 1,683.26 | 276,628,500 |
|
Jun 3, 2026
|
1,687.13 | 1,693.09 | 1,672.74 | 1,672.74 | 1,672.74 | 416,284,100 |
|
May 29, 2026
|
1,688.18 | 1,694.65 | 1,680.59 | 1,683.07 | 1,683.07 | 1,664,465,000 |
|
May 28, 2026
|
1,706.83 | 1,707.91 | 1,683.08 | 1,684.93 | 1,684.93 | 372,644,800 |
|
May 26, 2026
|
1,706.77 | 1,707.52 | 1,696.14 | 1,699.02 | 1,699.02 | 302,403,900 |
|
May 25, 2026
|
1,711.43 | 1,713.50 | 1,705.94 | 1,708.50 | 1,708.50 | 268,009,400 |
|
May 22, 2026
|
1,711.71 | 1,715.71 | 1,710.30 | 1,712.67 | 1,712.67 | 237,529,500 |
|
May 21, 2026
|
1,721.43 | 1,722.50 | 1,708.36 | 1,708.36 | 1,708.36 | 266,698,400 |
|
May 20, 2026
|
1,726.94 | 1,727.50 | 1,716.47 | 1,717.69 | 1,717.69 | 263,063,300 |
|
May 19, 2026
|
1,732.88 | 1,734.32 | 1,726.13 | 1,727.27 | 1,727.27 | 216,543,600 |
|
May 18, 2026
|
1,741.94 | 1,742.60 | 1,727.71 | 1,727.71 | 1,727.71 | 162,894,000 |
|
May 15, 2026
|
1,747.69 | 1,748.85 | 1,735.51 | 1,740.22 | 1,740.22 | 238,475,000 |
|
May 14, 2026
|
1,749.10 | 1,750.63 | 1,740.35 | 1,745.58 | 1,745.58 | 204,773,300 |
|
May 13, 2026
|
1,750.66 | 1,752.64 | 1,742.41 | 1,746.31 | 1,746.31 | 260,399,300 |
|
May 12, 2026
|
1,748.45 | 1,755.54 | 1,748.45 | 1,750.56 | 1,750.56 | 188,430,600 |
|
May 11, 2026
|
1,754.00 | 1,754.00 | 1,744.99 | 1,745.31 | 1,745.31 | 208,709,200 |
|
May 8, 2026
|
1,758.07 | 1,760.19 | 1,748.06 | 1,748.06 | 1,748.06 | 200,609,300 |
|
May 7, 2026
|
1,762.81 | 1,768.46 | 1,758.42 | 1,758.85 | 1,758.85 | 366,627,200 |
|
May 6, 2026
|
1,749.08 | 1,760.30 | 1,746.80 | 1,756.87 | 1,756.87 | 338,686,500 |
|
May 5, 2026
|
1,737.80 | 1,747.82 | 1,732.64 | 1,747.43 | 1,747.43 | 181,688,100 |
|
May 4, 2026
|
1,728.74 | 1,739.77 | 1,725.01 | 1,739.77 | 1,739.77 | 175,441,600 |
|
Apr 30, 2026
|
1,720.23 | 1,722.03 | 1,712.14 | 1,722.02 | 1,722.02 | 255,549,000 |
|
Apr 29, 2026
|
1,731.65 | 1,733.84 | 1,718.45 | 1,720.42 | 1,720.42 | 218,878,100 |
|
Apr 28, 2026
|
1,721.40 | 1,729.60 | 1,714.12 | 1,729.60 | 1,729.60 | 234,894,500 |
|
Apr 27, 2026
|
1,724.47 | 1,731.79 | 1,717.27 | 1,717.27 | 1,717.27 | 203,342,400 |
|
Apr 24, 2026
|
1,723.25 | 1,724.30 | 1,719.73 | 1,720.34 | 1,720.34 | 234,305,600 |
|
Apr 23, 2026
|
1,715.55 | 1,723.51 | 1,714.41 | 1,721.70 | 1,721.70 | 243,313,000 |
|
Apr 22, 2026
|
1,718.00 | 1,720.46 | 1,705.11 | 1,710.39 | 1,710.39 | 202,099,800 |
|
Apr 21, 2026
|
1,702.61 | 1,716.64 | 1,700.54 | 1,715.33 | 1,715.33 | 255,418,100 |
|
Apr 20, 2026
|
1,693.50 | 1,703.64 | 1,689.00 | 1,702.30 | 1,702.30 | 234,380,500 |
|
Apr 17, 2026
|
1,689.07 | 1,696.39 | 1,682.88 | 1,695.21 | 1,695.21 | 269,384,300 |
|
Apr 16, 2026
|
1,684.86 | 1,690.83 | 1,682.81 | 1,689.71 | 1,689.71 | 292,753,700 |
|
Apr 15, 2026
|
1,691.42 | 1,695.68 | 1,680.46 | 1,683.42 | 1,683.42 | 266,750,200 |
|
Apr 14, 2026
|
1,690.96 | 1,694.16 | 1,686.06 | 1,688.12 | 1,688.12 | 242,078,200 |
|
Apr 13, 2026
|
1,682.43 | 1,685.52 | 1,675.64 | 1,680.52 | 1,680.52 | 242,099,900 |
|
Apr 10, 2026
|
1,691.47 | 1,692.97 | 1,685.66 | 1,691.31 | 1,691.31 | 271,090,100 |
|
Apr 9, 2026
|
1,692.65 | 1,692.65 | 1,680.01 | 1,686.24 | 1,686.24 | 272,166,600 |
|
Apr 8, 2026
|
1,688.51 | 1,696.31 | 1,683.58 | 1,696.31 | 1,696.31 | 336,574,200 |
|
Apr 7, 2026
|
1,684.05 | 1,687.60 | 1,673.14 | 1,676.86 | 1,676.86 | 251,437,900 |
|
Apr 6, 2026
|
1,694.32 | 1,697.88 | 1,677.78 | 1,680.83 | 1,680.83 | 302,919,300 |
|
Apr 3, 2026
|
1,704.12 | 1,708.12 | 1,693.65 | 1,695.50 | 1,695.50 | 307,479,000 |
|
Apr 2, 2026
|
1,712.04 | 1,712.80 | 1,688.89 | 1,698.30 | 1,698.30 | 355,567,800 |
|
Apr 1, 2026
|
1,715.94 | 1,715.94 | 1,700.20 | 1,708.90 | 1,708.90 | 351,033,100 |
|
Mar 31, 2026
|
1,694.29 | 1,695.77 | 1,683.98 | 1,690.36 | 1,690.36 | 460,982,100 |
|
Mar 30, 2026
|
1,702.08 | 1,702.38 | 1,682.79 | 1,687.90 | 1,687.90 | 588,450,600 |
|
Mar 27, 2026
|
1,712.73 | 1,716.28 | 1,708.45 | 1,712.65 | 1,712.65 | 408,697,800 |
|
Mar 26, 2026
|
1,719.46 | 1,719.89 | 1,710.89 | 1,710.89 | 1,710.89 | 368,016,900 |
|
Mar 25, 2026
|
1,722.50 | 1,725.93 | 1,711.90 | 1,716.68 | 1,716.68 | 381,157,400 |
|
Mar 24, 2026
|
1,732.09 | 1,732.09 | 1,704.06 | 1,708.76 | 1,708.76 | 427,164,700 |
|
Mar 19, 2026
|
1,723.29 | 1,737.12 | 1,719.93 | 1,720.71 | 1,720.71 | 427,059,000 |
|
Mar 18, 2026
|
1,713.97 | 1,730.72 | 1,713.42 | 1,729.81 | 1,729.81 | 280,433,200 |
|
Mar 17, 2026
|
1,703.16 | 1,713.25 | 1,701.19 | 1,710.99 | 1,710.99 | 261,486,200 |
|
Mar 16, 2026
|
1,696.41 | 1,701.18 | 1,688.46 | 1,696.56 | 1,696.56 | 224,550,900 |
|
Mar 13, 2026
|
1,701.94 | 1,709.05 | 1,696.04 | 1,698.85 | 1,698.85 | 306,252,100 |
|
Mar 12, 2026
|
1,700.69 | 1,711.01 | 1,694.80 | 1,711.01 | 1,711.01 | 312,402,100 |
|
Mar 11, 2026
|
1,700.10 | 1,709.93 | 1,699.02 | 1,708.78 | 1,708.78 | 220,185,500 |
|
Mar 10, 2026
|
1,684.85 | 1,703.61 | 1,684.85 | 1,701.68 | 1,701.68 | 310,624,300 |
|
Mar 9, 2026
|
1,699.13 | 1,702.77 | 1,664.07 | 1,674.17 | 1,674.17 | 463,924,500 |
|
Mar 6, 2026
|
1,712.60 | 1,719.95 | 1,708.48 | 1,718.06 | 1,718.06 | 352,875,300 |
|
Mar 5, 2026
|
1,706.25 | 1,713.20 | 1,701.83 | 1,713.20 | 1,713.20 | 268,423,000 |
|
Mar 4, 2026
|
1,711.43 | 1,713.19 | 1,694.75 | 1,698.22 | 1,698.22 | 314,172,300 |
|
Mar 3, 2026
|
1,704.23 | 1,715.93 | 1,704.23 | 1,711.95 | 1,711.95 | 305,002,300 |
|
Mar 2, 2026
|
1,688.64 | 1,703.90 | 1,684.28 | 1,700.21 | 1,700.21 | 300,128,000 |
|
Feb 27, 2026
|
1,737.06 | 1,737.06 | 1,714.09 | 1,716.61 | 1,716.61 | 585,591,100 |
|
Feb 26, 2026
|
1,749.43 | 1,749.43 | 1,726.92 | 1,740.94 | 1,740.94 | 369,947,200 |
|
Feb 25, 2026
|
1,755.36 | 1,755.36 | 1,744.46 | 1,747.81 | 1,747.81 | 270,707,000 |
|
Feb 24, 2026
|
1,755.99 | 1,756.00 | 1,746.91 | 1,754.01 | 1,754.01 | 282,172,700 |
|
Feb 23, 2026
|
1,756.97 | 1,760.03 | 1,752.48 | 1,757.98 | 1,757.98 | 234,145,400 |
|
Feb 20, 2026
|
1,752.79 | 1,754.20 | 1,746.08 | 1,752.83 | 1,752.83 | 194,450,300 |
|
Feb 19, 2026
|
1,748.08 | 1,755.08 | 1,743.63 | 1,752.11 | 1,752.11 | 232,446,000 |
|
Feb 16, 2026
|
1,740.66 | 1,743.01 | 1,733.06 | 1,741.26 | 1,741.26 | 160,013,300 |
|
Feb 13, 2026
|
1,747.89 | 1,751.38 | 1,738.94 | 1,739.54 | 1,739.54 | 248,850,300 |
|
Feb 12, 2026
|
1,755.09 | 1,758.06 | 1,748.30 | 1,750.85 | 1,750.85 | 231,397,800 |
|
Feb 11, 2026
|
1,751.23 | 1,757.15 | 1,745.51 | 1,756.39 | 1,756.39 | 298,514,000 |
|
Feb 10, 2026
|
1,755.46 | 1,761.57 | 1,745.16 | 1,747.54 | 1,747.54 | 246,506,700 |
|
Feb 9, 2026
|
1,744.74 | 1,752.13 | 1,736.32 | 1,751.30 | 1,751.30 | 241,030,100 |
|
Feb 6, 2026
|
1,729.23 | 1,732.83 | 1,723.91 | 1,732.83 | 1,732.83 | 248,870,100 |
|
Feb 5, 2026
|
1,745.82 | 1,747.18 | 1,731.02 | 1,731.02 | 1,731.02 | 269,677,200 |
|
Feb 4, 2026
|
1,746.42 | 1,751.22 | 1,740.49 | 1,742.82 | 1,742.82 | 234,761,100 |
|
Feb 3, 2026
|
1,756.09 | 1,757.51 | 1,742.68 | 1,748.26 | 1,748.26 | 302,018,600 |
|
Jan 30, 2026
|
1,732.62 | 1,744.82 | 1,732.62 | 1,740.88 | 1,740.88 | 302,487,600 |
|
Jan 29, 2026
|
1,753.31 | 1,753.31 | 1,719.52 | 1,730.89 | 1,730.89 | 332,793,600 |
|
Jan 28, 2026
|
1,769.79 | 1,769.90 | 1,750.05 | 1,756.49 | 1,756.49 | 330,710,700 |
|
Jan 27, 2026
|
1,749.25 | 1,771.25 | 1,749.10 | 1,771.25 | 1,771.25 | 408,884,100 |
|
Jan 26, 2026
|
1,721.63 | 1,746.98 | 1,721.63 | 1,744.07 | 1,744.07 | 332,534,800 |
|
Jan 23, 2026
|
1,715.84 | 1,723.41 | 1,711.89 | 1,719.99 | 1,719.99 | 276,287,400 |
|
Jan 22, 2026
|
1,713.89 | 1,717.66 | 1,711.29 | 1,717.14 | 1,717.14 | 304,214,800 |
|
Jan 21, 2026
|
1,694.81 | 1,708.62 | 1,693.95 | 1,705.81 | 1,705.81 | 279,431,400 |
|
Jan 20, 2026
|
1,711.02 | 1,711.02 | 1,695.81 | 1,699.06 | 1,699.06 | 232,590,500 |
|
Jan 19, 2026
|
1,710.57 | 1,712.33 | 1,704.64 | 1,712.33 | 1,712.33 | 178,366,700 |
|
Jan 16, 2026
|
1,717.63 | 1,721.48 | 1,708.03 | 1,712.74 | 1,712.74 | 243,266,500 |
|
Jan 15, 2026
|
1,710.35 | 1,715.16 | 1,701.83 | 1,715.16 | 1,715.16 | 262,232,600 |
|
Jan 14, 2026
|
1,705.88 | 1,711.66 | 1,704.03 | 1,710.91 | 1,710.91 | 252,430,200 |
|
Jan 13, 2026
|
1,700.74 | 1,708.20 | 1,698.79 | 1,708.20 | 1,708.20 | 272,751,600 |
|
Jan 12, 2026
|
1,687.07 | 1,697.78 | 1,686.57 | 1,695.44 | 1,695.44 | 199,132,700 |
|
Jan 9, 2026
|
1,670.44 | 1,686.54 | 1,670.28 | 1,686.54 | 1,686.54 | 217,589,200 |
|
Jan 8, 2026
|
1,674.22 | 1,674.44 | 1,666.34 | 1,669.57 | 1,669.57 | 219,763,300 |
|
Jan 7, 2026
|
1,671.47 | 1,676.83 | 1,665.94 | 1,676.83 | 1,676.83 | 212,686,900 |
|
Jan 6, 2026
|
1,678.41 | 1,679.26 | 1,667.82 | 1,672.35 | 1,672.35 | 204,528,000 |
|
Jan 5, 2026
|
1,669.08 | 1,681.94 | 1,669.08 | 1,680.32 | 1,680.32 | 163,418,100 |
|
Jan 2, 2026
|
1,675.20 | 1,675.20 | 1,666.17 | 1,669.76 | 1,669.76 | 147,526,000 |
|
Dec 31, 2025
|
1,681.78 | 1,681.78 | 1,671.59 | 1,680.11 | 1,680.11 | 196,453,800 |
|
Dec 30, 2025
|
1,677.66 | 1,684.53 | 1,673.87 | 1,684.53 | 1,684.53 | 150,847,100 |
|
Dec 29, 2025
|
1,677.31 | 1,680.99 | 1,668.48 | 1,680.99 | 1,680.99 | 130,192,300 |
|
Dec 26, 2025
|
1,677.50 | 1,678.29 | 1,670.83 | 1,677.10 | 1,677.10 | 95,594,100 |
|
Dec 24, 2025
|
1,676.00 | 1,678.85 | 1,673.64 | 1,678.31 | 1,678.31 | 154,290,900 |
|
Dec 23, 2025
|
1,668.78 | 1,676.64 | 1,666.96 | 1,676.64 | 1,676.64 | 137,369,300 |
|
Dec 22, 2025
|
1,664.28 | 1,671.29 | 1,663.12 | 1,671.29 | 1,671.29 | 151,411,900 |
|
Dec 19, 2025
|
1,648.05 | 1,668.15 | 1,647.60 | 1,665.90 | 1,665.90 | 290,716,800 |
|
Dec 18, 2025
|
1,640.23 | 1,647.80 | 1,636.61 | 1,646.90 | 1,646.90 | 202,204,600 |
|
Dec 17, 2025
|
1,645.32 | 1,646.66 | 1,639.13 | 1,641.44 | 1,641.44 | 190,602,200 |
|
Dec 16, 2025
|
1,642.77 | 1,648.71 | 1,636.50 | 1,648.31 | 1,648.31 | 180,710,600 |
|
Dec 15, 2025
|
1,635.08 | 1,644.05 | 1,632.54 | 1,643.72 | 1,643.72 | 166,903,100 |
|
Dec 12, 2025
|
1,622.56 | 1,640.36 | 1,622.03 | 1,637.81 | 1,637.81 | 202,172,000 |
|
Dec 11, 2025
|
1,612.86 | 1,625.39 | 1,609.96 | 1,625.39 | 1,625.39 | 203,357,400 |
|
Dec 10, 2025
|
1,611.04 | 1,612.50 | 1,606.11 | 1,611.00 | 1,611.00 | 134,862,500 |
|
Dec 9, 2025
|
1,619.14 | 1,620.73 | 1,606.23 | 1,614.17 | 1,614.17 | 176,320,100 |
|
Dec 8, 2025
|
1,616.03 | 1,616.49 | 1,601.50 | 1,612.78 | 1,612.78 | 151,561,400 |
|
Dec 5, 2025
|
1,620.70 | 1,621.25 | 1,609.67 | 1,616.52 | 1,616.52 | 159,772,100 |
|
Dec 4, 2025
|
1,624.63 | 1,625.99 | 1,616.49 | 1,621.07 | 1,621.07 | 182,264,300 |
|
Dec 3, 2025
|
1,631.46 | 1,632.95 | 1,617.79 | 1,622.84 | 1,622.84 | 151,137,200 |
|
Dec 2, 2025
|
1,627.07 | 1,634.35 | 1,624.47 | 1,630.60 | 1,630.60 | 262,521,100 |
|
Dec 1, 2025
|
1,608.26 | 1,625.42 | 1,608.26 | 1,624.57 | 1,624.57 | 197,661,800 |
|
Nov 28, 2025
|
1,616.75 | 1,617.26 | 1,597.68 | 1,604.47 | 1,604.47 | 277,401,500 |
|
Nov 27, 2025
|
1,627.16 | 1,629.26 | 1,615.97 | 1,617.46 | 1,617.46 | 207,334,000 |
|
Nov 26, 2025
|
1,616.13 | 1,624.97 | 1,614.41 | 1,624.50 | 1,624.50 | 224,037,400 |
|
Nov 25, 2025
|
1,619.54 | 1,620.99 | 1,611.25 | 1,611.74 | 1,611.74 | 181,857,200 |
|
Nov 24, 2025
|
1,620.14 | 1,621.26 | 1,609.88 | 1,618.78 | 1,618.78 | 489,576,500 |
|
Nov 21, 2025
|
1,617.72 | 1,618.86 | 1,614.60 | 1,617.57 | 1,617.57 | 203,131,600 |
|
Nov 20, 2025
|
1,628.44 | 1,629.69 | 1,619.26 | 1,619.96 | 1,619.96 | 185,279,400 |
|
Nov 19, 2025
|
1,613.44 | 1,623.89 | 1,613.05 | 1,623.89 | 1,623.89 | 201,224,100 |
|
Nov 18, 2025
|
1,627.00 | 1,627.32 | 1,613.76 | 1,614.06 | 1,614.06 | 234,678,400 |
|
Nov 17, 2025
|
1,627.47 | 1,633.84 | 1,626.23 | 1,627.43 | 1,627.43 | 188,900,100 |
|
Nov 14, 2025
|
1,630.81 | 1,630.96 | 1,623.81 | 1,625.67 | 1,625.67 | 199,969,600 |
|
Nov 13, 2025
|
1,633.79 | 1,635.27 | 1,631.15 | 1,632.27 | 1,632.27 | 209,492,900 |
|
Nov 12, 2025
|
1,636.74 | 1,641.27 | 1,630.12 | 1,631.61 | 1,631.61 | 251,510,200 |
|
Nov 11, 2025
|
1,631.52 | 1,642.90 | 1,630.77 | 1,634.83 | 1,634.83 | 248,402,700 |
|
Nov 10, 2025
|
1,621.53 | 1,633.52 | 1,620.49 | 1,627.38 | 1,627.38 | 156,713,600 |
|
Nov 7, 2025
|
1,617.63 | 1,621.19 | 1,616.50 | 1,619.13 | 1,619.13 | 176,091,000 |
|
Nov 6, 2025
|
1,621.49 | 1,624.29 | 1,618.94 | 1,618.94 | 1,618.94 | 177,591,400 |
|
Nov 5, 2025
|
1,622.24 | 1,623.16 | 1,614.30 | 1,621.55 | 1,621.55 | 166,965,600 |
|
Nov 4, 2025
|
1,621.22 | 1,630.91 | 1,621.22 | 1,623.50 | 1,623.50 | 167,092,600 |
|
Nov 3, 2025
|
1,610.79 | 1,622.42 | 1,608.85 | 1,622.42 | 1,622.42 | 81,104,400 |
|
Oct 31, 2025
|
1,609.89 | 1,615.10 | 1,607.66 | 1,609.15 | 1,609.15 | 180,138,900 |
|
Oct 30, 2025
|
1,614.16 | 1,615.18 | 1,611.62 | 1,614.20 | 1,614.20 | 193,579,600 |
