Shanghai - Delayed Quote
CNY
SSE Composite Index (000001.SS)
3,651.43
-30.04
(-0.82%)
At close: 3:00:34 PM GMT+8
Currency in CNY
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 29, 2026
|
3,676.77 | 3,678.46 | 3,645.26 | 3,651.43 | 3,651.43 | 1,406,741,440 |
|
Oct 28, 2026
|
3,676.92 | 3,684.49 | 3,652.37 | 3,681.47 | 3,681.47 | 433,600 |
|
Oct 27, 2026
|
3,698.44 | 3,708.20 | 3,648.30 | 3,648.30 | 3,648.30 | 417,800 |
|
Oct 26, 2026
|
3,671.00 | 3,699.01 | 3,664.82 | 3,697.52 | 3,697.52 | 432,800 |
|
Oct 23, 2026
|
3,623.57 | 3,691.40 | 3,574.27 | 3,690.48 | 3,690.48 | 552,800 |
|
Oct 22, 2026
|
3,714.48 | 3,714.48 | 3,649.86 | 3,658.03 | 3,658.03 | 437,700 |
|
Oct 21, 2026
|
3,740.57 | 3,743.08 | 3,703.13 | 3,713.03 | 3,713.03 | 378,300 |
|
Oct 20, 2026
|
3,718.44 | 3,740.07 | 3,702.44 | 3,735.37 | 3,735.37 | 408,700 |
|
Oct 19, 2026
|
3,694.12 | 3,743.80 | 3,692.29 | 3,730.92 | 3,730.92 | 417,800 |
|
Oct 16, 2026
|
3,723.80 | 3,750.77 | 3,681.28 | 3,716.28 | 3,716.28 | 472,600 |
|
Oct 15, 2026
|
3,710.70 | 3,724.56 | 3,674.82 | 3,707.48 | 3,707.48 | 510,200 |
|
Oct 14, 2026
|
3,790.63 | 3,811.81 | 3,761.96 | 3,767.23 | 3,767.23 | 446,000 |
|
Oct 13, 2026
|
3,760.80 | 3,822.10 | 3,741.53 | 3,800.86 | 3,800.86 | 483,300 |
|
Oct 12, 2026
|
3,806.98 | 3,828.22 | 3,791.00 | 3,797.24 | 3,797.24 | 461,400 |
|
Oct 9, 2026
|
3,804.09 | 3,824.71 | 3,754.14 | 3,813.79 | 3,813.79 | 535,100 |
|
Oct 8, 2026
|
3,838.98 | 3,864.12 | 3,795.37 | 3,811.90 | 3,811.90 | 482,200 |
|
Sep 30, 2026
|
3,839.25 | 3,851.22 | 3,833.09 | 3,842.20 | 3,842.20 | 414,600 |
|
Sep 29, 2026
|
3,816.15 | 3,843.84 | 3,810.81 | 3,830.45 | 3,830.45 | 399,500 |
|
Sep 28, 2026
|
3,878.41 | 3,878.41 | 3,806.67 | 3,823.62 | 3,823.62 | 452,400 |
|
Sep 24, 2026
|
3,925.32 | 3,930.50 | 3,888.37 | 3,888.37 | 3,888.37 | 438,500 |
|
Sep 23, 2026
|
3,951.37 | 3,951.52 | 3,934.46 | 3,936.52 | 3,936.52 | 466,900 |
|
Sep 22, 2026
|
3,963.81 | 3,967.68 | 3,945.42 | 3,952.13 | 3,952.13 | 506,100 |
|
Sep 21, 2026
|
3,920.27 | 3,950.94 | 3,918.13 | 3,949.91 | 3,949.91 | 502,400 |
|
Sep 18, 2026
|
3,891.96 | 3,919.67 | 3,888.50 | 3,911.87 | 3,911.87 | 485,700 |
|
Sep 17, 2026
|
3,877.00 | 3,898.84 | 3,866.89 | 3,875.60 | 3,875.60 | 452,900 |
|
Sep 16, 2026
|
3,861.75 | 3,894.66 | 3,842.72 | 3,891.60 | 3,891.60 | 459,100 |
|
Sep 15, 2026
|
3,879.73 | 3,891.62 | 3,858.15 | 3,864.28 | 3,864.28 | 440,900 |
|
Sep 14, 2026
|
3,867.02 | 3,895.51 | 3,867.02 | 3,885.33 | 3,885.33 | 458,900 |
|
Sep 11, 2026
|
3,910.92 | 3,912.32 | 3,852.03 | 3,888.11 | 3,888.11 | 579,100 |
|
Sep 10, 2026
|
3,939.09 | 3,949.25 | 3,927.35 | 3,934.40 | 3,934.40 | 484,700 |
|
Sep 9, 2026
|
3,943.92 | 3,958.12 | 3,933.47 | 3,951.51 | 3,951.51 | 517,500 |
|
Sep 8, 2026
|
3,935.55 | 3,951.32 | 3,925.72 | 3,940.55 | 3,940.55 | 530,000 |
|
Sep 7, 2026
|
3,942.51 | 3,948.42 | 3,916.49 | 3,932.70 | 3,932.70 | 477,400 |
|
Sep 4, 2026
|
3,955.55 | 3,980.20 | 3,915.22 | 3,930.12 | 3,930.12 | 537,300 |
|
Sep 3, 2026
|
3,952.79 | 3,968.11 | 3,930.45 | 3,942.09 | 3,942.09 | 497,000 |
|
Sep 2, 2026
|
3,963.07 | 3,965.81 | 3,932.25 | 3,941.39 | 3,941.39 | 516,500 |
|
Sep 1, 2026
|
3,979.88 | 3,995.18 | 3,976.47 | 3,979.89 | 3,979.89 | 573,500 |
|
Aug 31, 2026
|
3,926.53 | 3,986.30 | 3,926.50 | 3,986.30 | 3,986.30 | 576,700 |
|
Aug 28, 2026
|
3,950.24 | 3,970.31 | 3,947.80 | 3,952.18 | 3,952.18 | 510,600 |
|
Aug 27, 2026
|
3,911.89 | 3,958.03 | 3,909.31 | 3,956.57 | 3,956.57 | 516,800 |
|
Aug 26, 2026
|
3,881.74 | 3,926.44 | 3,881.74 | 3,912.52 | 3,912.52 | 489,600 |
|
Aug 25, 2026
|
3,863.37 | 3,896.21 | 3,850.86 | 3,889.45 | 3,889.45 | 464,100 |
|
Aug 24, 2026
|
3,902.70 | 3,910.24 | 3,855.35 | 3,882.01 | 3,882.01 | 486,900 |
|
Aug 21, 2026
|
3,891.18 | 3,912.13 | 3,883.79 | 3,905.20 | 3,905.20 | 446,900 |
|
Aug 20, 2026
|
3,907.21 | 3,925.06 | 3,888.10 | 3,903.72 | 3,903.72 | 506,600 |
|
Aug 19, 2026
|
3,952.12 | 3,961.14 | 3,879.58 | 3,894.42 | 3,894.42 | 572,200 |
|
Aug 18, 2026
|
3,979.49 | 3,994.18 | 3,955.60 | 3,990.30 | 3,990.30 | 511,200 |
|
Aug 17, 2026
|
3,930.10 | 3,983.51 | 3,924.47 | 3,982.65 | 3,982.65 | 489,800 |
|
Aug 14, 2026
|
3,930.02 | 3,932.64 | 3,903.71 | 3,927.18 | 3,927.18 | 499,500 |
|
Aug 13, 2026
|
3,957.16 | 3,968.48 | 3,924.64 | 3,926.97 | 3,926.97 | 572,800 |
|
Aug 12, 2026
|
3,933.55 | 3,950.62 | 3,927.55 | 3,946.68 | 3,946.68 | 503,300 |
|
Aug 11, 2026
|
3,950.71 | 3,966.39 | 3,930.64 | 3,934.09 | 3,934.09 | 529,500 |
|
Aug 10, 2026
|
3,943.82 | 3,967.59 | 3,938.63 | 3,966.59 | 3,966.59 | 542,100 |
|
Aug 7, 2026
|
3,896.49 | 3,940.94 | 3,885.63 | 3,940.04 | 3,940.04 | 565,000 |
|
Aug 6, 2026
|
3,864.27 | 3,902.05 | 3,864.27 | 3,900.35 | 3,900.35 | 588,600 |
|
Aug 5, 2026
|
3,815.12 | 3,884.40 | 3,815.12 | 3,878.43 | 3,878.43 | 592,200 |
|
Aug 4, 2026
|
3,816.37 | 3,831.94 | 3,799.52 | 3,822.28 | 3,822.28 | 540,300 |
|
Aug 3, 2026
|
3,812.61 | 3,827.64 | 3,797.64 | 3,809.66 | 3,809.66 | 524,500 |
|
Jul 31, 2026
|
3,833.54 | 3,847.09 | 3,822.37 | 3,832.26 | 3,832.26 | 597,500 |
|
Jul 30, 2026
|
3,812.11 | 3,839.34 | 3,767.50 | 3,804.69 | 3,804.69 | 592,300 |
|
Jul 29, 2026
|
3,823.29 | 3,845.77 | 3,782.48 | 3,828.47 | 3,828.47 | 571,200 |
|
Jul 28, 2026
|
3,823.13 | 3,844.01 | 3,797.37 | 3,813.31 | 3,813.31 | 494,800 |
|
Jul 27, 2026
|
3,808.90 | 3,858.31 | 3,793.45 | 3,858.25 | 3,858.25 | 504,900 |
|
Jul 24, 2026
|
3,853.63 | 3,861.04 | 3,808.64 | 3,814.20 | 3,814.20 | 508,200 |
|
Jul 23, 2026
|
3,868.09 | 3,878.83 | 3,851.71 | 3,876.78 | 3,876.78 | 562,100 |
|
Jul 22, 2026
|
3,839.67 | 3,884.44 | 3,839.67 | 3,867.03 | 3,867.03 | 614,300 |
|
Jul 21, 2026
|
3,812.16 | 3,864.60 | 3,743.36 | 3,864.37 | 3,864.37 | 735,000 |
|
Jul 20, 2026
|
3,791.66 | 3,831.66 | 3,741.11 | 3,796.28 | 3,796.28 | 709,200 |
|
Jul 17, 2026
|
3,865.32 | 3,869.22 | 3,745.17 | 3,764.16 | 3,764.16 | 650,500 |
|
Jul 16, 2026
|
3,912.38 | 3,940.45 | 3,867.60 | 3,882.41 | 3,882.41 | 535,300 |
|
Jul 15, 2026
|
3,963.73 | 3,981.67 | 3,943.70 | 3,955.58 | 3,955.58 | 576,200 |
|
Jul 14, 2026
|
3,909.27 | 3,967.13 | 3,869.30 | 3,967.13 | 3,967.13 | 580,000 |
|
Jul 13, 2026
|
3,966.02 | 3,983.05 | 3,900.67 | 3,913.79 | 3,913.79 | 590,900 |
|
Jul 10, 2026
|
4,031.54 | 4,074.83 | 3,995.81 | 3,996.16 | 3,996.16 | 627,500 |
|
Jul 9, 2026
|
3,977.55 | 4,040.54 | 3,938.88 | 4,036.59 | 4,036.59 | 553,100 |
|
Jul 8, 2026
|
3,996.81 | 4,016.03 | 3,967.91 | 3,970.88 | 3,970.88 | 496,200 |
|
Jul 7, 2026
|
4,019.49 | 4,028.51 | 3,971.71 | 3,990.24 | 3,990.24 | 514,500 |
|
Jul 6, 2026
|
4,059.19 | 4,060.07 | 4,005.41 | 4,041.24 | 4,041.24 | 590,400 |
|
Jul 3, 2026
|
4,031.33 | 4,073.88 | 4,027.25 | 4,043.64 | 4,043.64 | 602,000 |
|
Jul 2, 2026
|
4,054.09 | 4,093.68 | 4,019.22 | 4,028.90 | 4,028.90 | 656,200 |
|
Jul 1, 2026
|
4,090.76 | 4,143.31 | 4,087.53 | 4,112.44 | 4,112.44 | 672,300 |
|
Jun 30, 2026
|
4,058.17 | 4,097.42 | 4,052.17 | 4,094.40 | 4,094.40 | 598,400 |
|
Jun 29, 2026
|
4,026.69 | 4,075.33 | 3,992.55 | 4,073.90 | 4,073.90 | 659,200 |
|
Jun 26, 2026
|
4,098.69 | 4,099.78 | 4,007.86 | 4,027.26 | 4,027.26 | 660,100 |
|
Jun 25, 2026
|
4,103.48 | 4,133.10 | 4,093.01 | 4,120.28 | 4,120.28 | 670,500 |
|
Jun 24, 2026
|
4,090.10 | 4,117.29 | 4,075.49 | 4,110.81 | 4,110.81 | 644,500 |
|
Jun 23, 2026
|
4,153.59 | 4,175.35 | 4,085.59 | 4,106.25 | 4,106.25 | 709,000 |
|
Jun 22, 2026
|
4,093.96 | 4,164.42 | 4,070.17 | 4,163.10 | 4,163.10 | 743,700 |
|
Jun 18, 2026
|
4,094.23 | 4,117.45 | 4,080.29 | 4,090.48 | 4,090.48 | 658,100 |
|
Jun 17, 2026
|
4,074.29 | 4,109.96 | 4,073.73 | 4,108.08 | 4,108.08 | 608,100 |
|
Jun 16, 2026
|
4,094.21 | 4,103.93 | 4,077.87 | 4,091.89 | 4,091.89 | 615,700 |
|
Jun 15, 2026
|
4,053.58 | 4,097.17 | 4,051.06 | 4,096.47 | 4,096.47 | 678,900 |
|
Jun 12, 2026
|
4,017.86 | 4,060.27 | 4,008.18 | 4,031.51 | 4,031.51 | 743,100 |
|
Jun 11, 2026
|
3,979.71 | 3,997.48 | 3,958.44 | 3,987.01 | 3,987.01 | 568,500 |
|
Jun 10, 2026
|
3,985.13 | 4,006.31 | 3,963.44 | 3,993.23 | 3,993.23 | 598,700 |
|
Jun 9, 2026
|
3,977.54 | 4,010.87 | 3,955.91 | 4,010.03 | 4,010.03 | 576,600 |
|
Jun 8, 2026
|
3,938.71 | 4,007.49 | 3,927.85 | 3,959.34 | 3,959.34 | 659,300 |
|
Jun 5, 2026
|
4,044.83 | 4,078.93 | 4,015.06 | 4,027.74 | 4,027.74 | 662,900 |
|
Jun 4, 2026
|
4,053.67 | 4,080.72 | 4,043.43 | 4,057.78 | 4,057.78 | 621,200 |
|
Jun 3, 2026
|
4,068.34 | 4,107.05 | 4,059.91 | 4,083.97 | 4,083.97 | 668,500 |
|
Jun 2, 2026
|
4,061.46 | 4,089.57 | 4,032.58 | 4,075.10 | 4,075.10 | 642,200 |
|
Jun 1, 2026
|
4,067.16 | 4,093.04 | 4,045.69 | 4,057.74 | 4,057.74 | 676,000 |
|
May 29, 2026
|
4,110.52 | 4,112.96 | 4,055.89 | 4,068.57 | 4,068.57 | 731,600 |
|
May 28, 2026
|
4,080.30 | 4,110.78 | 4,055.83 | 4,098.64 | 4,098.64 | 621,200 |
|
May 27, 2026
|
4,138.81 | 4,153.56 | 4,077.62 | 4,093.73 | 4,093.73 | 660,500 |
|
May 26, 2026
|
4,137.32 | 4,150.29 | 4,104.46 | 4,145.37 | 4,145.37 | 654,800 |
|
May 25, 2026
|
4,126.34 | 4,153.88 | 4,119.80 | 4,152.57 | 4,152.57 | 615,900 |
|
May 22, 2026
|
4,096.17 | 4,120.09 | 4,067.75 | 4,112.90 | 4,112.90 | 589,500 |
|
May 21, 2026
|
4,174.38 | 4,199.53 | 4,074.22 | 4,077.28 | 4,077.28 | 727,200 |
|
May 20, 2026
|
4,152.70 | 4,169.85 | 4,139.98 | 4,162.19 | 4,162.19 | 624,200 |
|
May 19, 2026
|
4,122.96 | 4,170.29 | 4,108.00 | 4,169.54 | 4,169.54 | 617,600 |
|
May 18, 2026
|
4,120.14 | 4,145.66 | 4,108.60 | 4,131.53 | 4,131.53 | 627,200 |
|
May 15, 2026
|
4,174.17 | 4,191.81 | 4,114.08 | 4,135.39 | 4,135.39 | 733,200 |
|
May 14, 2026
|
4,256.16 | 4,258.86 | 4,177.92 | 4,177.92 | 4,177.92 | 764,200 |
|
May 13, 2026
|
4,192.31 | 4,245.07 | 4,192.31 | 4,242.57 | 4,242.57 | 705,000 |
|
May 12, 2026
|
4,229.28 | 4,230.18 | 4,199.34 | 4,214.49 | 4,214.49 | 719,000 |
|
May 11, 2026
|
4,201.35 | 4,229.58 | 4,186.08 | 4,225.02 | 4,225.02 | 762,700 |
|
May 8, 2026
|
4,163.85 | 4,183.06 | 4,154.25 | 4,179.95 | 4,179.95 | 697,000 |
|
May 7, 2026
|
4,168.45 | 4,180.21 | 4,163.14 | 4,180.09 | 4,180.09 | 685,600 |
|
May 6, 2026
|
4,135.45 | 4,166.15 | 4,129.91 | 4,160.17 | 4,160.17 | 701,200 |
|
Apr 30, 2026
|
4,107.30 | 4,118.75 | 4,100.97 | 4,112.16 | 4,112.16 | 656,900 |
|
Apr 29, 2026
|
4,061.82 | 4,112.15 | 4,061.82 | 4,107.51 | 4,107.51 | 614,200 |
|
Apr 28, 2026
|
4,076.14 | 4,090.20 | 4,062.87 | 4,078.64 | 4,078.64 | 600,500 |
|
Apr 27, 2026
|
4,074.81 | 4,092.83 | 4,071.08 | 4,086.34 | 4,086.34 | 590,000 |
|
Apr 24, 2026
|
4,081.03 | 4,092.61 | 4,061.15 | 4,079.90 | 4,079.90 | 605,000 |
|
Apr 23, 2026
|
4,110.79 | 4,114.84 | 4,070.46 | 4,093.25 | 4,093.25 | 671,200 |
|
Apr 22, 2026
|
4,074.81 | 4,106.84 | 4,074.68 | 4,106.26 | 4,106.26 | 582,500 |
|
Apr 21, 2026
|
4,075.84 | 4,086.64 | 4,062.13 | 4,085.08 | 4,085.08 | 576,700 |
|
Apr 20, 2026
|
4,053.38 | 4,083.19 | 4,051.69 | 4,082.13 | 4,082.13 | 589,800 |
|
Apr 17, 2026
|
4,043.38 | 4,058.60 | 4,038.43 | 4,051.43 | 4,051.43 | 548,800 |
|
Apr 16, 2026
|
4,030.14 | 4,057.83 | 4,028.91 | 4,055.55 | 4,055.55 | 545,900 |
|
Apr 15, 2026
|
4,039.47 | 4,050.62 | 4,020.90 | 4,027.21 | 4,027.21 | 569,500 |
|
Apr 14, 2026
|
4,006.73 | 4,026.63 | 3,992.41 | 4,026.63 | 4,026.63 | 570,300 |
|
Apr 13, 2026
|
3,971.20 | 3,991.26 | 3,966.20 | 3,988.56 | 3,988.56 | 545,800 |
|
Apr 10, 2026
|
3,985.46 | 4,011.02 | 3,979.81 | 3,986.23 | 3,986.23 | 546,400 |
|
Apr 9, 2026
|
3,967.63 | 3,979.13 | 3,955.25 | 3,966.17 | 3,966.17 | 541,600 |
|
Apr 8, 2026
|
3,930.25 | 3,995.00 | 3,926.25 | 3,995.00 | 3,995.00 | 644,100 |
|
Apr 7, 2026
|
3,884.15 | 3,902.61 | 3,875.68 | 3,890.17 | 3,890.17 | 473,600 |
|
Apr 3, 2026
|
3,927.59 | 3,929.53 | 3,871.30 | 3,880.10 | 3,880.10 | 492,700 |
|
Apr 2, 2026
|
3,940.80 | 3,952.58 | 3,900.12 | 3,919.28 | 3,919.28 | 544,200 |
|
Apr 1, 2026
|
3,939.57 | 3,955.94 | 3,929.92 | 3,948.55 | 3,948.55 | 564,600 |
|
Mar 31, 2026
|
3,924.07 | 3,948.81 | 3,891.86 | 3,891.86 | 3,891.86 | 606,700 |
|
Mar 30, 2026
|
3,884.28 | 3,924.29 | 3,872.78 | 3,923.29 | 3,923.29 | 595,600 |
|
Mar 27, 2026
|
3,852.09 | 3,924.11 | 3,852.09 | 3,913.72 | 3,913.72 | 561,300 |
|
Mar 26, 2026
|
3,924.96 | 3,937.10 | 3,880.57 | 3,889.08 | 3,889.08 | 616,000 |
|
Mar 25, 2026
|
3,892.27 | 3,933.06 | 3,891.82 | 3,931.84 | 3,931.84 | 688,300 |
|
Mar 24, 2026
|
3,849.63 | 3,881.42 | 3,807.99 | 3,881.28 | 3,881.28 | 680,600 |
|
Mar 23, 2026
|
3,904.95 | 3,906.62 | 3,794.68 | 3,813.28 | 3,813.28 | 804,700 |
|
Mar 20, 2026
|
4,004.57 | 4,022.70 | 3,955.71 | 3,957.05 | 3,957.05 | 666,800 |
|
Mar 19, 2026
|
4,028.54 | 4,042.02 | 3,994.17 | 4,006.55 | 4,006.55 | 667,300 |
|
Mar 18, 2026
|
4,053.30 | 4,065.37 | 4,023.03 | 4,062.98 | 4,062.98 | 623,900 |
|
Mar 17, 2026
|
4,086.29 | 4,108.40 | 4,049.58 | 4,049.91 | 4,049.91 | 678,800 |
|
Mar 16, 2026
|
4,092.25 | 4,096.13 | 4,048.09 | 4,084.79 | 4,084.79 | 732,200 |
|
Mar 13, 2026
|
4,117.57 | 4,134.08 | 4,086.85 | 4,095.45 | 4,095.45 | 792,100 |
|
Mar 12, 2026
|
4,133.20 | 4,141.65 | 4,103.16 | 4,129.10 | 4,129.10 | 786,200 |
|
Mar 11, 2026
|
4,123.67 | 4,135.84 | 4,112.80 | 4,133.43 | 4,133.43 | 707,700 |
|
Mar 10, 2026
|
4,098.59 | 4,123.96 | 4,098.59 | 4,123.14 | 4,123.14 | 674,900 |
|
Mar 9, 2026
|
4,098.70 | 4,106.53 | 4,052.54 | 4,096.60 | 4,096.60 | 797,800 |
|
Mar 6, 2026
|
4,085.90 | 4,129.46 | 4,085.90 | 4,124.19 | 4,124.19 | 646,800 |
|
Mar 5, 2026
|
4,109.78 | 4,125.62 | 4,090.62 | 4,108.57 | 4,108.57 | 689,700 |
|
Mar 4, 2026
|
4,087.63 | 4,106.04 | 4,055.41 | 4,082.47 | 4,082.47 | 765,200 |
|
Mar 3, 2026
|
4,189.41 | 4,197.23 | 4,116.01 | 4,122.68 | 4,122.68 | 921,100 |
|
Mar 2, 2026
|
4,151.80 | 4,188.77 | 4,131.37 | 4,182.59 | 4,182.59 | 861,600 |
|
Feb 27, 2026
|
4,128.90 | 4,166.23 | 4,128.36 | 4,162.88 | 4,162.88 | 682,000 |
|
Feb 26, 2026
|
4,151.07 | 4,152.19 | 4,127.15 | 4,146.63 | 4,146.63 | 651,700 |
|
Feb 25, 2026
|
4,123.78 | 4,167.84 | 4,122.70 | 4,147.23 | 4,147.23 | 724,800 |
|
Feb 24, 2026
|
4,129.13 | 4,131.55 | 4,105.94 | 4,117.41 | 4,117.41 | 566,300 |
|
Feb 13, 2026
|
4,115.92 | 4,123.84 | 4,079.77 | 4,082.07 | 4,082.07 | 500,800 |
|
Feb 12, 2026
|
4,136.99 | 4,140.59 | 4,124.13 | 4,134.02 | 4,134.02 | 529,400 |
|
Feb 11, 2026
|
4,124.43 | 4,142.56 | 4,122.43 | 4,131.98 | 4,131.98 | 500,700 |
|
Feb 10, 2026
|
4,127.77 | 4,134.34 | 4,117.56 | 4,128.37 | 4,128.37 | 524,600 |
|
Feb 9, 2026
|
4,103.54 | 4,123.16 | 4,093.06 | 4,123.09 | 4,123.09 | 572,600 |
|
Feb 6, 2026
|
4,040.30 | 4,095.03 | 4,029.97 | 4,065.58 | 4,065.58 | 556,700 |
|
Feb 5, 2026
|
4,075.02 | 4,088.90 | 4,048.94 | 4,075.92 | 4,075.92 | 596,700 |
|
Feb 4, 2026
|
4,064.68 | 4,104.62 | 4,062.68 | 4,102.20 | 4,102.20 | 674,300 |
|
Feb 3, 2026
|
4,043.91 | 4,069.42 | 4,002.78 | 4,067.74 | 4,067.74 | 637,700 |
|
Feb 2, 2026
|
4,079.71 | 4,103.41 | 4,013.66 | 4,015.75 | 4,015.75 | 733,000 |
|
Jan 30, 2026
|
4,131.99 | 4,152.85 | 4,064.78 | 4,117.95 | 4,117.95 | 804,300 |
|
Jan 29, 2026
|
4,155.92 | 4,170.21 | 4,138.30 | 4,157.98 | 4,157.98 | 905,900 |
|
Jan 28, 2026
|
4,150.21 | 4,170.15 | 4,138.02 | 4,151.24 | 4,151.24 | 823,000 |
|
Jan 27, 2026
|
4,125.21 | 4,158.80 | 4,101.83 | 4,139.90 | 4,139.90 | 755,000 |
|
Jan 26, 2026
|
4,144.78 | 4,160.98 | 4,124.70 | 4,132.60 | 4,132.60 | 887,400 |
|
Jan 23, 2026
|
4,130.11 | 4,143.75 | 4,120.20 | 4,136.16 | 4,136.16 | 782,100 |
|
Jan 22, 2026
|
4,126.07 | 4,140.84 | 4,109.92 | 4,122.58 | 4,122.58 | 709,700 |
|
Jan 21, 2026
|
4,103.53 | 4,135.96 | 4,103.53 | 4,116.94 | 4,116.94 | 667,000 |
|
Jan 20, 2026
|
4,116.37 | 4,128.93 | 4,080.29 | 4,113.65 | 4,113.65 | 734,400 |
|
Jan 19, 2026
|
4,090.72 | 4,126.52 | 4,090.06 | 4,114.00 | 4,114.00 | 688,900 |
|
Jan 16, 2026
|
4,127.06 | 4,140.23 | 4,091.81 | 4,101.91 | 4,101.91 | 763,600 |
|
Jan 15, 2026
|
4,106.22 | 4,133.07 | 4,096.85 | 4,112.60 | 4,112.60 | 680,300 |
|
Jan 14, 2026
|
4,138.65 | 4,190.87 | 4,103.62 | 4,126.09 | 4,126.09 | 952,600 |
|
Jan 13, 2026
|
4,169.70 | 4,179.70 | 4,126.23 | 4,138.76 | 4,138.76 | 868,400 |
|
Jan 12, 2026
|
4,134.89 | 4,168.36 | 4,119.88 | 4,165.29 | 4,165.29 | 839,500 |
|
Jan 9, 2026
|
4,086.76 | 4,121.72 | 4,083.61 | 4,120.43 | 4,120.43 | 729,800 |
|
Jan 8, 2026
|
4,077.72 | 4,093.87 | 4,067.12 | 4,082.98 | 4,082.98 | 666,100 |
|
Jan 7, 2026
|
4,083.84 | 4,098.78 | 4,069.44 | 4,085.77 | 4,085.77 | 683,400 |
|
Jan 6, 2026
|
4,026.02 | 4,083.67 | 4,025.09 | 4,083.67 | 4,083.67 | 702,500 |
|
Jan 5, 2026
|
3,986.97 | 4,025.26 | 3,983.58 | 4,023.42 | 4,023.42 | 597,000 |
|
Dec 31, 2025
|
3,968.73 | 3,977.54 | 3,955.49 | 3,968.84 | 3,968.84 | 490,800 |
|
Dec 30, 2025
|
3,947.87 | 3,979.99 | 3,947.42 | 3,965.12 | 3,965.12 | 525,900 |
|
Dec 29, 2025
|
3,964.65 | 3,983.98 | 3,956.95 | 3,965.28 | 3,965.28 | 563,700 |
|
Dec 26, 2025
|
3,957.83 | 3,977.71 | 3,945.52 | 3,963.68 | 3,963.68 | 555,500 |
|
Dec 25, 2025
|
3,937.72 | 3,964.07 | 3,936.08 | 3,959.62 | 3,959.62 | 469,300 |
|
Dec 24, 2025
|
3,920.35 | 3,947.04 | 3,912.31 | 3,940.95 | 3,940.95 | 474,900 |
|
Dec 23, 2025
|
3,919.11 | 3,937.13 | 3,910.75 | 3,919.98 | 3,919.98 | 521,200 |
|
Dec 22, 2025
|
3,900.53 | 3,920.01 | 3,900.51 | 3,917.36 | 3,917.36 | 522,900 |
|
Dec 19, 2025
|
3,878.23 | 3,902.67 | 3,871.78 | 3,890.45 | 3,890.45 | 513,500 |
|
Dec 18, 2025
|
3,857.26 | 3,888.28 | 3,856.42 | 3,876.37 | 3,876.37 | 461,200 |
|
Dec 17, 2025
|
3,822.51 | 3,881.75 | 3,818.00 | 3,870.28 | 3,870.28 | 512,300 |
|
Dec 16, 2025
|
3,861.51 | 3,862.43 | 3,815.84 | 3,824.81 | 3,824.81 | 512,500 |
|
Dec 15, 2025
|
3,865.40 | 3,896.98 | 3,863.63 | 3,867.92 | 3,867.92 | 500,900 |
|
Dec 12, 2025
|
3,869.41 | 3,891.81 | 3,850.60 | 3,889.35 | 3,889.35 | 573,900 |
|
Dec 11, 2025
|
3,903.90 | 3,904.96 | 3,862.82 | 3,873.32 | 3,873.32 | 525,700 |
|
Dec 10, 2025
|
3,901.13 | 3,906.12 | 3,876.48 | 3,900.50 | 3,900.50 | 497,300 |
|
Dec 9, 2025
|
3,916.51 | 3,923.90 | 3,902.13 | 3,909.52 | 3,909.52 | 524,500 |
|
Dec 8, 2025
|
3,909.23 | 3,936.31 | 3,904.74 | 3,924.08 | 3,924.08 | 547,300 |
|
Dec 5, 2025
|
3,873.12 | 3,907.78 | 3,863.31 | 3,902.81 | 3,902.81 | 500,400 |
|
Dec 4, 2025
|
3,879.74 | 3,888.86 | 3,859.05 | 3,875.79 | 3,875.79 | 445,000 |
|
Dec 3, 2025
|
3,894.16 | 3,901.70 | 3,869.95 | 3,878.00 | 3,878.00 | 485,600 |
|
Dec 2, 2025
|
3,908.46 | 3,908.77 | 3,888.33 | 3,897.71 | 3,897.71 | 455,600 |
|
Dec 1, 2025
|
3,894.21 | 3,914.46 | 3,890.95 | 3,914.01 | 3,914.01 | 537,600 |
|
Nov 28, 2025
|
3,870.94 | 3,888.89 | 3,856.25 | 3,888.60 | 3,888.60 | 449,900 |
|
Nov 27, 2025
|
3,867.20 | 3,895.59 | 3,864.13 | 3,875.26 | 3,875.26 | 444,000 |
|
Nov 26, 2025
|
3,867.43 | 3,879.92 | 3,861.18 | 3,864.18 | 3,864.18 | 457,600 |
|
Nov 25, 2025
|
3,850.57 | 3,882.03 | 3,845.14 | 3,870.02 | 3,870.02 | 478,700 |
|
Nov 24, 2025
|
3,848.66 | 3,854.33 | 3,816.58 | 3,836.76 | 3,836.76 | 504,600 |
|
Nov 21, 2025
|
3,896.67 | 3,912.01 | 3,834.75 | 3,834.89 | 3,834.89 | 631,600 |
|
Nov 20, 2025
|
3,960.70 | 3,967.97 | 3,927.51 | 3,931.05 | 3,931.05 | 534,700 |
|
Nov 19, 2025
|
3,937.92 | 3,960.05 | 3,930.07 | 3,946.74 | 3,946.74 | 531,100 |
|
Nov 18, 2025
|
3,962.44 | 3,966.89 | 3,926.59 | 3,939.81 | 3,939.81 | 594,400 |
|
Nov 17, 2025
|
3,988.56 | 3,992.40 | 3,958.95 | 3,972.03 | 3,972.03 | 592,000 |
|
Nov 14, 2025
|
4,007.13 | 4,034.08 | 3,990.31 | 3,990.49 | 3,990.49 | 622,000 |
|
Nov 13, 2025
|
3,996.51 | 4,030.40 | 3,994.77 | 4,029.50 | 4,029.50 | 613,000 |
|
Nov 12, 2025
|
3,996.56 | 4,020.38 | 3,980.68 | 4,000.14 | 4,000.14 | 586,200 |
|
Nov 11, 2025
|
4,023.88 | 4,024.94 | 3,991.52 | 4,002.76 | 4,002.76 | 582,000 |
|
Nov 10, 2025
|
4,001.79 | 4,018.70 | 3,990.84 | 4,018.60 | 4,018.60 | 634,000 |
|
Nov 7, 2025
|
3,994.32 | 4,012.00 | 3,993.69 | 3,997.56 | 3,997.56 | 596,500 |
|
Nov 6, 2025
|
3,973.35 | 4,008.80 | 3,973.35 | 4,007.76 | 4,007.76 | 627,400 |
|
Nov 5, 2025
|
3,922.58 | 3,979.75 | 3,922.58 | 3,969.25 | 3,969.25 | 615,000 |
|
Nov 4, 2025
|
3,973.46 | 3,985.88 | 3,938.52 | 3,960.19 | 3,960.19 | 615,500 |
|
Nov 3, 2025
|
3,954.08 | 3,977.30 | 3,937.02 | 3,976.52 | 3,976.52 | 641,200 |
|
Oct 31, 2025
|
3,985.06 | 3,986.74 | 3,951.73 | 3,954.79 | 3,954.79 | 675,600 |
|
Oct 30, 2025
|
4,007.82 | 4,025.71 | 3,984.83 | 3,986.90 | 3,986.90 | 668,500 |
|
Oct 29, 2025
|
3,990.26 | 4,016.33 | 3,986.94 | 4,016.33 | 4,016.33 | 612,900 |
