HKSE - Delayed Quote
HKD
Li Auto Inc. (2015.HK)
42.600
-1.760
(-3.97%)
As of 11:12:32 AM GMT+8. Market Open.
Currency in HKD
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 |
|---|---|---|---|---|---|---|
|
Nov 4, 2026
|
43.840 | 43.920 | 42.460 | 42.560 | 42.560 | 2,946,071 |
|
Nov 3, 2026
|
43.740 | 44.700 | 43.500 | 44.360 | 44.360 | 7,568,197 |
|
Nov 2, 2026
|
43.340 | 43.800 | 42.460 | 43.040 | 43.040 | 5,852,977 |
|
Oct 30, 2026
|
43.600 | 44.460 | 42.840 | 42.860 | 42.860 | 7,784,539 |
|
Oct 29, 2026
|
44.760 | 44.760 | 43.500 | 43.540 | 43.540 | 6,080,817 |
|
Oct 28, 2026
|
43.480 | 44.900 | 43.480 | 44.640 | 44.640 | 5,974,059 |
|
Oct 27, 2026
|
44.440 | 44.740 | 43.140 | 43.440 | 43.440 | 6,733,806 |
|
Oct 26, 2026
|
45.560 | 45.560 | 44.040 | 44.460 | 44.460 | 5,467,704 |
|
Oct 23, 2026
|
44.880 | 46.040 | 44.280 | 45.080 | 45.080 | 12,046,620 |
|
Oct 22, 2026
|
45.020 | 45.120 | 43.200 | 43.380 | 43.380 | 9,145,685 |
|
Oct 21, 2026
|
46.980 | 47.580 | 45.340 | 45.820 | 45.820 | 6,680,301 |
|
Oct 20, 2026
|
44.500 | 45.980 | 44.280 | 45.640 | 45.640 | 8,387,942 |
|
Oct 16, 2026
|
44.880 | 45.660 | 44.360 | 44.760 | 44.760 | 5,908,097 |
|
Oct 15, 2026
|
44.540 | 45.000 | 44.040 | 44.440 | 44.440 | 9,656,571 |
|
Oct 14, 2026
|
45.640 | 46.100 | 45.120 | 45.300 | 45.300 | 7,359,789 |
|
Oct 13, 2026
|
44.900 | 45.360 | 43.820 | 45.240 | 45.240 | 5,216,482 |
|
Oct 12, 2026
|
45.300 | 45.620 | 44.420 | 44.900 | 44.900 | 5,377,180 |
|
Oct 9, 2026
|
43.140 | 45.040 | 43.020 | 44.660 | 44.660 | 8,412,994 |
|
Oct 8, 2026
|
43.320 | 44.120 | 42.780 | 43.020 | 43.020 | 5,752,637 |
|
Oct 7, 2026
|
42.200 | 43.660 | 42.200 | 43.500 | 43.500 | 3,306,546 |
|
Oct 6, 2026
|
42.500 | 43.120 | 42.340 | 42.600 | 42.600 | 2,204,285 |
|
Oct 5, 2026
|
42.620 | 42.620 | 41.700 | 42.400 | 42.400 | 3,888,089 |
|
Oct 2, 2026
|
44.140 | 44.140 | 42.420 | 42.620 | 42.620 | 8,726,907 |
|
Sep 30, 2026
|
44.260 | 45.300 | 43.940 | 45.040 | 45.040 | 6,940,591 |
|
Sep 29, 2026
|
45.860 | 45.860 | 44.300 | 44.540 | 44.540 | 7,991,142 |
|
Sep 28, 2026
|
45.380 | 46.840 | 45.360 | 45.740 | 45.740 | 5,122,183 |
|
Sep 25, 2026
|
46.760 | 46.760 | 44.900 | 45.240 | 45.240 | 3,707,400 |
|
Sep 24, 2026
|
45.480 | 47.300 | 45.480 | 46.760 | 46.760 | 6,688,760 |
|
Sep 23, 2026
|
45.720 | 46.540 | 45.340 | 46.240 | 46.240 | 8,928,727 |
|
Sep 22, 2026
|
45.000 | 45.800 | 44.680 | 45.080 | 45.080 | 10,573,806 |
|
Sep 21, 2026
|
47.540 | 47.540 | 44.820 | 45.480 | 45.480 | 17,373,999 |
|
Sep 18, 2026
|
46.900 | 48.460 | 46.800 | 47.560 | 47.560 | 11,223,283 |
|
Sep 17, 2026
|
46.900 | 47.500 | 44.940 | 46.880 | 46.880 | 14,011,477 |
|
Sep 16, 2026
|
46.920 | 47.420 | 45.940 | 46.480 | 46.480 | 10,589,244 |
|
Sep 15, 2026
|
47.520 | 48.060 | 46.060 | 46.120 | 46.120 | 9,525,984 |
|
Sep 14, 2026
|
45.900 | 47.800 | 45.840 | 47.520 | 47.520 | 8,606,098 |
|
Sep 11, 2026
|
45.740 | 46.440 | 45.380 | 46.340 | 46.340 | 7,974,142 |
|
Sep 10, 2026
|
47.200 | 47.200 | 46.420 | 46.480 | 46.480 | 7,986,037 |
|
Sep 9, 2026
|
49.080 | 49.080 | 47.200 | 47.620 | 47.620 | 11,541,204 |
|
Sep 8, 2026
|
49.440 | 50.150 | 48.880 | 49.320 | 49.320 | 7,215,062 |
|
Sep 7, 2026
|
48.100 | 50.450 | 48.040 | 50.400 | 50.400 | 16,175,741 |
|
Sep 4, 2026
|
47.280 | 48.880 | 47.120 | 47.820 | 47.820 | 13,544,577 |
|
Sep 3, 2026
|
46.560 | 48.000 | 46.200 | 46.380 | 46.380 | 8,836,090 |
|
Sep 2, 2026
|
46.680 | 46.760 | 44.560 | 45.860 | 45.860 | 17,512,366 |
|
Sep 1, 2026
|
47.820 | 48.220 | 46.600 | 47.060 | 47.060 | 12,463,734 |
|
Aug 31, 2026
|
47.860 | 48.440 | 46.500 | 47.820 | 47.820 | 16,773,378 |
|
Aug 28, 2026
|
47.800 | 48.600 | 47.160 | 47.980 | 47.980 | 8,410,123 |
|
Aug 27, 2026
|
48.100 | 49.000 | 47.500 | 48.600 | 48.600 | 8,689,330 |
|
Aug 26, 2026
|
47.680 | 48.900 | 47.320 | 48.100 | 48.100 | 8,122,721 |
|
Aug 25, 2026
|
48.860 | 49.740 | 47.600 | 47.680 | 47.680 | 10,035,142 |
|
Aug 24, 2026
|
50.300 | 51.000 | 49.300 | 49.460 | 49.460 | 8,567,173 |
|
Aug 21, 2026
|
50.550 | 51.800 | 50.500 | 51.200 | 51.200 | 7,978,306 |
|
Aug 20, 2026
|
49.980 | 51.200 | 49.760 | 50.550 | 50.550 | 13,097,948 |
|
Aug 19, 2026
|
47.340 | 48.280 | 47.060 | 47.900 | 47.900 | 6,850,791 |
|
Aug 18, 2026
|
48.100 | 48.700 | 47.380 | 47.880 | 47.880 | 4,512,564 |
|
Aug 17, 2026
|
47.860 | 48.680 | 47.700 | 48.480 | 48.480 | 5,221,209 |
|
Aug 14, 2026
|
48.220 | 48.220 | 47.460 | 47.460 | 47.460 | 5,024,963 |
|
Aug 13, 2026
|
48.660 | 49.220 | 48.020 | 48.220 | 48.220 | 8,099,636 |
|
Aug 12, 2026
|
49.080 | 49.780 | 48.700 | 49.400 | 49.400 | 6,032,040 |
|
Aug 11, 2026
|
50.000 | 50.500 | 49.040 | 49.060 | 49.060 | 7,599,758 |
|
Aug 10, 2026
|
50.500 | 50.950 | 49.740 | 50.100 | 50.100 | 4,834,288 |
|
Aug 7, 2026
|
49.180 | 50.100 | 48.820 | 49.920 | 49.920 | 6,136,294 |
|
Aug 6, 2026
|
50.000 | 50.600 | 49.080 | 49.120 | 49.120 | 5,856,737 |
|
Aug 5, 2026
|
50.050 | 50.800 | 49.520 | 50.650 | 50.650 | 8,719,446 |
|
Aug 4, 2026
|
51.850 | 51.850 | 49.600 | 50.450 | 50.450 | 13,061,002 |
|
Aug 3, 2026
|
52.750 | 54.450 | 51.450 | 51.850 | 51.850 | 11,189,530 |
|
Jul 31, 2026
|
52.850 | 53.800 | 51.300 | 53.400 | 53.400 | 14,555,583 |
|
Jul 30, 2026
|
54.700 | 56.100 | 53.700 | 54.250 | 54.250 | 13,936,463 |
|
Jul 29, 2026
|
51.900 | 55.600 | 51.900 | 54.600 | 54.600 | 32,171,455 |
|
Jul 28, 2026
|
49.540 | 50.500 | 48.900 | 49.680 | 49.680 | 12,626,769 |
|
Jul 27, 2026
|
47.980 | 48.460 | 47.320 | 48.080 | 48.080 | 6,897,381 |
|
Jul 24, 2026
|
48.360 | 48.760 | 47.520 | 47.980 | 47.980 | 6,441,876 |
|
Jul 23, 2026
|
47.640 | 49.300 | 47.220 | 48.960 | 48.960 | 9,082,625 |
|
Jul 22, 2026
|
48.400 | 48.400 | 47.200 | 47.640 | 47.640 | 9,036,838 |
|
Jul 21, 2026
|
49.100 | 49.360 | 48.180 | 48.640 | 48.640 | 10,721,583 |
|
Jul 20, 2026
|
49.960 | 49.980 | 48.720 | 49.120 | 49.120 | 8,619,872 |
|
Jul 17, 2026
|
50.550 | 51.000 | 48.200 | 48.940 | 48.940 | 13,567,231 |
|
Jul 16, 2026
|
49.220 | 51.000 | 49.220 | 50.400 | 50.400 | 9,888,525 |
|
Jul 15, 2026
|
48.300 | 49.460 | 48.240 | 48.780 | 48.780 | 5,550,213 |
|
Jul 14, 2026
|
47.200 | 48.840 | 46.700 | 48.560 | 48.560 | 10,551,873 |
|
Jul 13, 2026
|
47.420 | 47.920 | 46.460 | 47.200 | 47.200 | 8,726,954 |
|
Jul 10, 2026
|
46.760 | 48.300 | 46.020 | 47.420 | 47.420 | 11,094,086 |
|
Jul 9, 2026
|
47.600 | 48.080 | 46.720 | 46.760 | 46.760 | 12,366,338 |
|
Jul 8, 2026
|
47.060 | 48.980 | 46.700 | 48.520 | 48.520 | 13,126,985 |
|
Jul 7, 2026
|
46.260 | 48.420 | 46.260 | 46.600 | 46.600 | 13,298,019 |
|
Jul 6, 2026
|
47.000 | 47.560 | 45.720 | 46.260 | 46.260 | 14,605,781 |
|
Jul 3, 2026
|
46.920 | 48.280 | 46.840 | 47.360 | 47.360 | 14,761,095 |
|
Jul 2, 2026
|
47.700 | 48.900 | 46.640 | 46.840 | 46.840 | 19,715,045 |
|
Jun 30, 2026
|
45.900 | 46.780 | 45.260 | 46.080 | 46.080 | 19,558,559 |
|
Jun 29, 2026
|
46.900 | 47.180 | 45.760 | 45.900 | 45.900 | 16,822,735 |
|
Jun 26, 2026
|
47.000 | 47.000 | 45.860 | 46.280 | 46.280 | 18,402,402 |
|
Jun 25, 2026
|
49.440 | 49.440 | 46.740 | 47.400 | 47.400 | 19,111,364 |
|
Jun 24, 2026
|
48.980 | 49.940 | 48.180 | 49.440 | 49.440 | 14,618,683 |
|
Jun 23, 2026
|
50.000 | 50.800 | 47.900 | 48.320 | 48.320 | 15,480,092 |
|
Jun 22, 2026
|
50.150 | 51.550 | 49.640 | 50.500 | 50.500 | 16,079,508 |
|
Jun 18, 2026
|
53.250 | 53.900 | 51.750 | 52.000 | 52.000 | 17,766,257 |
|
Jun 17, 2026
|
55.750 | 55.800 | 53.700 | 53.900 | 53.900 | 12,919,924 |
|
Jun 16, 2026
|
56.850 | 57.200 | 55.000 | 56.000 | 56.000 | 9,801,235 |
|
Jun 15, 2026
|
56.600 | 58.050 | 56.500 | 56.850 | 56.850 | 12,992,837 |
|
Jun 12, 2026
|
53.700 | 57.900 | 53.250 | 57.000 | 57.000 | 24,933,574 |
|
Jun 11, 2026
|
54.000 | 54.100 | 52.250 | 53.150 | 53.150 | 14,675,681 |
|
Jun 10, 2026
|
55.300 | 55.550 | 53.250 | 54.700 | 54.700 | 15,175,851 |
|
Jun 9, 2026
|
56.200 | 57.100 | 55.800 | 55.850 | 55.850 | 12,008,394 |
|
Jun 8, 2026
|
55.300 | 57.900 | 54.950 | 57.350 | 57.350 | 20,424,265 |
|
Jun 5, 2026
|
57.100 | 57.600 | 56.500 | 56.650 | 56.650 | 11,874,086 |
|
Jun 4, 2026
|
58.950 | 58.950 | 56.850 | 57.250 | 57.250 | 13,200,627 |
|
Jun 3, 2026
|
60.500 | 60.750 | 58.750 | 59.100 | 59.100 | 14,289,795 |
|
Jun 2, 2026
|
57.050 | 62.000 | 56.550 | 61.900 | 61.900 | 27,140,583 |
|
Jun 1, 2026
|
56.950 | 59.100 | 56.000 | 58.550 | 58.550 | 16,432,809 |
|
May 29, 2026
|
60.000 | 60.050 | 55.700 | 57.850 | 57.850 | 41,129,305 |
|
May 28, 2026
|
60.100 | 61.000 | 58.600 | 60.450 | 60.450 | 15,014,438 |
|
May 27, 2026
|
61.900 | 62.350 | 59.900 | 60.200 | 60.200 | 16,120,503 |
|
May 26, 2026
|
61.800 | 62.250 | 60.400 | 62.150 | 62.150 | 17,561,994 |
|
May 22, 2026
|
63.200 | 64.950 | 61.350 | 61.800 | 61.800 | 21,289,682 |
|
May 21, 2026
|
62.500 | 63.850 | 61.550 | 62.250 | 62.250 | 14,357,247 |
|
May 20, 2026
|
62.600 | 63.350 | 61.000 | 61.600 | 61.600 | 15,792,821 |
|
May 19, 2026
|
64.900 | 64.900 | 61.750 | 62.100 | 62.100 | 38,381,990 |
|
May 18, 2026
|
72.400 | 72.400 | 64.500 | 64.900 | 64.900 | 54,170,154 |
|
May 15, 2026
|
75.050 | 75.900 | 74.250 | 75.600 | 75.600 | 12,094,423 |
|
May 14, 2026
|
76.800 | 78.900 | 75.400 | 76.850 | 76.850 | 29,132,827 |
|
May 13, 2026
|
73.400 | 74.400 | 73.050 | 73.650 | 73.650 | 6,065,698 |
|
May 12, 2026
|
73.350 | 75.150 | 73.050 | 73.400 | 73.400 | 7,773,578 |
|
May 11, 2026
|
69.500 | 74.150 | 69.450 | 73.850 | 73.850 | 17,121,278 |
|
May 8, 2026
|
68.350 | 70.300 | 68.350 | 70.050 | 70.050 | 7,798,476 |
|
May 7, 2026
|
68.700 | 70.350 | 68.500 | 69.950 | 69.950 | 8,993,964 |
|
May 6, 2026
|
69.500 | 69.500 | 67.300 | 67.850 | 67.850 | 10,424,803 |
|
May 5, 2026
|
69.250 | 70.100 | 68.200 | 69.650 | 69.650 | 3,330,736 |
|
May 4, 2026
|
69.000 | 71.150 | 68.800 | 70.150 | 70.150 | 7,271,722 |
|
Apr 30, 2026
|
68.600 | 69.750 | 67.300 | 67.550 | 67.550 | 9,614,488 |
|
Apr 29, 2026
|
69.400 | 70.250 | 68.450 | 69.250 | 69.250 | 12,479,418 |
|
Apr 28, 2026
|
69.100 | 69.450 | 66.600 | 67.000 | 67.000 | 11,954,871 |
|
Apr 27, 2026
|
70.100 | 70.500 | 68.900 | 69.700 | 69.700 | 5,704,370 |
|
Apr 24, 2026
|
73.000 | 73.650 | 68.700 | 69.900 | 69.900 | 17,036,334 |
|
Apr 23, 2026
|
73.450 | 74.400 | 71.750 | 73.150 | 73.150 | 8,137,546 |
|
Apr 22, 2026
|
72.700 | 73.900 | 71.950 | 73.450 | 73.450 | 7,327,846 |
|
Apr 21, 2026
|
73.300 | 73.300 | 71.850 | 73.200 | 73.200 | 5,150,652 |
|
Apr 20, 2026
|
72.000 | 73.450 | 70.600 | 73.300 | 73.300 | 9,688,831 |
|
Apr 17, 2026
|
71.600 | 71.900 | 70.400 | 71.450 | 71.450 | 8,171,675 |
|
Apr 16, 2026
|
70.950 | 72.150 | 70.950 | 71.600 | 71.600 | 7,592,709 |
|
Apr 15, 2026
|
73.750 | 73.750 | 70.500 | 70.900 | 70.900 | 11,869,190 |
|
Apr 14, 2026
|
73.700 | 73.950 | 71.650 | 73.000 | 73.000 | 10,714,846 |
|
Apr 13, 2026
|
74.100 | 75.000 | 73.250 | 73.700 | 73.700 | 7,838,273 |
|
Apr 10, 2026
|
71.900 | 76.450 | 71.550 | 74.200 | 74.200 | 16,180,949 |
|
Apr 9, 2026
|
71.950 | 73.500 | 71.750 | 71.900 | 71.900 | 7,025,805 |
|
Apr 8, 2026
|
73.450 | 74.000 | 71.650 | 73.300 | 73.300 | 11,766,239 |
|
Apr 2, 2026
|
71.200 | 73.400 | 70.000 | 71.800 | 71.800 | 10,292,860 |
|
Apr 1, 2026
|
68.600 | 71.450 | 68.600 | 71.200 | 71.200 | 11,877,578 |
|
Mar 31, 2026
|
68.800 | 69.600 | 67.200 | 67.700 | 67.700 | 8,428,670 |
|
Mar 30, 2026
|
68.050 | 69.350 | 68.000 | 68.800 | 68.800 | 10,179,093 |
|
Mar 27, 2026
|
69.000 | 71.500 | 68.300 | 70.050 | 70.050 | 9,778,735 |
|
Mar 26, 2026
|
69.900 | 70.800 | 68.700 | 69.000 | 69.000 | 9,355,698 |
|
Mar 25, 2026
|
69.600 | 71.350 | 69.450 | 70.450 | 70.450 | 18,075,206 |
|
Mar 24, 2026
|
66.200 | 67.650 | 63.450 | 67.600 | 67.600 | 14,976,541 |
|
Mar 23, 2026
|
65.600 | 66.050 | 64.200 | 64.800 | 64.800 | 15,199,477 |
|
Mar 20, 2026
|
67.000 | 68.700 | 66.350 | 66.800 | 66.800 | 11,959,409 |
|
Mar 19, 2026
|
66.200 | 67.350 | 65.800 | 66.000 | 66.000 | 9,700,781 |
|
Mar 18, 2026
|
70.650 | 71.250 | 66.350 | 66.850 | 66.850 | 28,763,408 |
|
Mar 17, 2026
|
71.250 | 73.300 | 70.850 | 71.300 | 71.300 | 13,539,780 |
|
Mar 16, 2026
|
67.500 | 70.100 | 66.300 | 69.900 | 69.900 | 10,641,694 |
|
Mar 13, 2026
|
68.950 | 69.000 | 67.300 | 67.900 | 67.900 | 14,424,074 |
|
Mar 12, 2026
|
70.950 | 71.300 | 69.150 | 70.150 | 70.150 | 9,795,660 |
|
Mar 11, 2026
|
69.250 | 70.800 | 69.050 | 69.850 | 69.850 | 9,953,795 |
|
Mar 10, 2026
|
69.900 | 70.200 | 67.950 | 69.050 | 69.050 | 7,638,372 |
|
Mar 9, 2026
|
64.850 | 69.000 | 64.700 | 68.900 | 68.900 | 14,837,161 |
|
Mar 6, 2026
|
65.500 | 67.650 | 65.350 | 67.450 | 67.450 | 8,887,940 |
|
Mar 5, 2026
|
66.900 | 68.000 | 65.100 | 65.600 | 65.600 | 9,093,542 |
|
Mar 4, 2026
|
65.850 | 66.800 | 64.450 | 65.850 | 65.850 | 11,625,492 |
|
Mar 3, 2026
|
68.100 | 69.000 | 65.650 | 66.550 | 66.550 | 15,571,253 |
|
Mar 2, 2026
|
67.750 | 70.150 | 67.000 | 68.000 | 68.000 | 12,945,187 |
|
Feb 27, 2026
|
69.500 | 69.500 | 68.150 | 68.750 | 68.750 | 10,412,754 |
|
Feb 26, 2026
|
71.000 | 71.800 | 68.550 | 68.650 | 68.650 | 16,321,825 |
|
Feb 25, 2026
|
72.800 | 73.150 | 70.500 | 71.850 | 71.850 | 12,035,086 |
|
Feb 24, 2026
|
71.800 | 73.500 | 71.300 | 71.750 | 71.750 | 10,782,103 |
|
Feb 23, 2026
|
70.300 | 73.300 | 70.300 | 72.850 | 72.850 | 5,981,703 |
|
Feb 20, 2026
|
71.350 | 71.750 | 69.550 | 70.100 | 70.100 | 4,329,009 |
|
Feb 16, 2026
|
71.950 | 71.950 | 71.950 | 71.950 | 71.950 | - |
|
Feb 13, 2026
|
72.800 | 73.350 | 71.500 | 72.300 | 72.300 | 13,550,483 |
|
Feb 12, 2026
|
75.000 | 75.000 | 73.550 | 73.950 | 73.950 | 7,908,424 |
|
Feb 11, 2026
|
73.500 | 75.600 | 73.500 | 74.800 | 74.800 | 12,503,666 |
|
Feb 10, 2026
|
72.000 | 73.250 | 70.750 | 72.800 | 72.800 | 11,085,502 |
|
Feb 9, 2026
|
73.350 | 73.950 | 70.900 | 71.950 | 71.950 | 19,356,698 |
|
Feb 6, 2026
|
68.700 | 73.050 | 68.550 | 71.700 | 71.700 | 29,398,184 |
|
Feb 5, 2026
|
67.500 | 69.750 | 67.300 | 69.200 | 69.200 | 14,535,218 |
|
Feb 4, 2026
|
66.250 | 69.350 | 65.950 | 67.900 | 67.900 | 16,295,162 |
|
Feb 3, 2026
|
64.450 | 66.150 | 63.800 | 65.650 | 65.650 | 10,110,758 |
|
Feb 2, 2026
|
65.000 | 65.650 | 63.400 | 64.450 | 64.450 | 12,502,037 |
|
Jan 30, 2026
|
67.500 | 67.500 | 65.650 | 65.950 | 65.950 | 10,476,879 |
|
Jan 29, 2026
|
68.000 | 68.050 | 66.550 | 67.700 | 67.700 | 14,440,261 |
|
Jan 28, 2026
|
65.700 | 68.750 | 64.650 | 68.500 | 68.500 | 20,336,254 |
|
Jan 27, 2026
|
66.050 | 66.850 | 65.300 | 65.300 | 65.300 | 6,158,334 |
|
Jan 26, 2026
|
65.800 | 66.550 | 64.250 | 65.750 | 65.750 | 12,928,113 |
|
Jan 23, 2026
|
66.000 | 67.450 | 65.500 | 65.850 | 65.850 | 17,818,055 |
|
Jan 22, 2026
|
63.100 | 65.800 | 63.100 | 65.550 | 65.550 | 20,120,545 |
|
Jan 21, 2026
|
61.500 | 63.250 | 61.150 | 62.950 | 62.950 | 8,465,968 |
|
Jan 20, 2026
|
62.750 | 63.300 | 61.850 | 61.850 | 61.850 | 8,220,565 |
|
Jan 19, 2026
|
62.150 | 63.200 | 61.700 | 62.550 | 62.550 | 7,763,326 |
|
Jan 16, 2026
|
64.800 | 65.300 | 62.700 | 62.800 | 62.800 | 10,717,108 |
|
Jan 15, 2026
|
63.800 | 65.050 | 63.400 | 64.250 | 64.250 | 8,415,486 |
|
Jan 14, 2026
|
65.050 | 65.450 | 63.450 | 63.900 | 63.900 | 12,037,002 |
|
Jan 13, 2026
|
66.000 | 66.900 | 64.800 | 65.050 | 65.050 | 11,705,769 |
|
Jan 12, 2026
|
64.600 | 65.100 | 63.000 | 65.050 | 65.050 | 15,608,119 |
|
Jan 9, 2026
|
65.450 | 66.200 | 64.850 | 65.050 | 65.050 | 9,191,815 |
|
Jan 8, 2026
|
66.600 | 66.600 | 65.100 | 65.950 | 65.950 | 9,054,090 |
|
Jan 7, 2026
|
66.800 | 67.400 | 66.250 | 66.800 | 66.800 | 12,289,368 |
|
Jan 6, 2026
|
67.350 | 68.550 | 66.950 | 67.950 | 67.950 | 11,678,245 |
|
Jan 5, 2026
|
67.050 | 67.050 | 65.750 | 66.350 | 66.350 | 13,275,137 |
|
Jan 2, 2026
|
65.800 | 69.350 | 65.600 | 68.050 | 68.050 | 7,998,742 |
|
Dec 31, 2025
|
64.650 | 64.650 | 64.650 | 64.650 | 64.650 | - |
|
Dec 30, 2025
|
66.050 | 66.450 | 65.400 | 65.800 | 65.800 | 10,411,472 |
|
Dec 29, 2025
|
67.050 | 67.950 | 65.900 | 66.100 | 66.100 | 14,948,855 |
|
Dec 24, 2025
|
65.000 | 65.000 | 65.000 | 65.000 | 65.000 | - |
|
Dec 23, 2025
|
66.050 | 66.400 | 64.850 | 65.150 | 65.150 | 6,378,496 |
|
Dec 22, 2025
|
66.000 | 67.650 | 65.700 | 66.050 | 66.050 | 13,487,624 |
|
Dec 19, 2025
|
63.150 | 65.500 | 63.100 | 65.450 | 65.450 | 26,107,279 |
|
Dec 18, 2025
|
63.000 | 63.150 | 62.200 | 63.050 | 63.050 | 11,063,021 |
|
Dec 17, 2025
|
64.200 | 64.600 | 63.500 | 64.100 | 64.100 | 10,584,243 |
|
Dec 16, 2025
|
65.200 | 65.250 | 63.750 | 64.200 | 64.200 | 9,556,968 |
|
Dec 15, 2025
|
65.800 | 67.800 | 65.600 | 65.600 | 65.600 | 9,199,980 |
|
Dec 12, 2025
|
66.400 | 67.650 | 66.150 | 67.550 | 67.550 | 10,226,879 |
|
Dec 11, 2025
|
66.750 | 67.000 | 65.600 | 65.650 | 65.650 | 9,717,781 |
|
Dec 10, 2025
|
67.500 | 67.600 | 66.300 | 66.750 | 66.750 | 12,842,254 |
|
Dec 9, 2025
|
69.550 | 69.900 | 67.600 | 67.700 | 67.700 | 11,185,061 |
|
Dec 8, 2025
|
69.500 | 70.250 | 69.100 | 69.650 | 69.650 | 10,862,120 |
|
Dec 5, 2025
|
69.000 | 69.900 | 68.300 | 69.900 | 69.900 | 12,298,545 |
|
Dec 4, 2025
|
68.150 | 69.650 | 67.000 | 69.400 | 69.400 | 16,839,807 |
|
Dec 3, 2025
|
70.000 | 70.450 | 69.600 | 69.750 | 69.750 | 9,275,158 |
|
Dec 2, 2025
|
69.900 | 70.050 | 69.000 | 69.750 | 69.750 | 10,446,411 |
|
Dec 1, 2025
|
71.750 | 71.750 | 69.900 | 70.300 | 70.300 | 14,238,898 |
|
Nov 28, 2025
|
72.400 | 72.900 | 71.050 | 71.950 | 71.950 | 10,574,246 |
|
Nov 27, 2025
|
71.650 | 73.450 | 71.400 | 72.550 | 72.550 | 11,971,253 |
|
Nov 26, 2025
|
72.000 | 72.700 | 71.550 | 71.700 | 71.700 | 9,281,786 |
|
Nov 25, 2025
|
71.350 | 72.450 | 70.800 | 72.000 | 72.000 | 11,898,201 |
|
Nov 24, 2025
|
69.950 | 71.350 | 69.350 | 71.350 | 71.350 | 15,627,709 |
|
Nov 21, 2025
|
69.150 | 69.750 | 68.400 | 68.650 | 68.650 | 13,921,403 |
|
Nov 20, 2025
|
70.600 | 71.250 | 69.150 | 70.050 | 70.050 | 21,752,161 |
|
Nov 19, 2025
|
73.350 | 73.350 | 71.150 | 71.300 | 71.300 | 15,984,593 |
|
Nov 18, 2025
|
73.600 | 74.350 | 72.550 | 73.200 | 73.200 | 14,391,749 |
|
Nov 17, 2025
|
77.350 | 78.050 | 75.250 | 75.400 | 75.400 | 17,907,034 |
|
Nov 14, 2025
|
78.000 | 78.400 | 77.050 | 77.350 | 77.350 | 9,421,346 |
|
Nov 13, 2025
|
78.650 | 79.700 | 77.700 | 79.150 | 79.150 | 10,575,930 |
|
Nov 12, 2025
|
79.850 | 80.950 | 79.400 | 79.850 | 79.850 | 9,435,061 |
|
Nov 11, 2025
|
79.150 | 79.900 | 78.550 | 79.650 | 79.650 | 8,490,752 |
|
Nov 10, 2025
|
78.400 | 79.900 | 77.800 | 79.350 | 79.350 | 8,907,580 |
|
Nov 7, 2025
|
78.600 | 78.950 | 77.250 | 77.500 | 77.500 | 6,670,097 |
|
Nov 6, 2025
|
78.500 | 79.350 | 77.700 | 78.900 | 78.900 | 11,137,646 |
|
Nov 5, 2025
|
76.600 | 77.950 | 76.000 | 77.350 | 77.350 | 12,211,436 |
|
Nov 4, 2025
|
79.850 | 80.100 | 77.150 | 77.750 | 77.750 | 19,089,059 |
