Shanghai - Delayed Quote
CNY
Kweichow Moutai Co., Ltd. (600519.SS)
1,392.05
+38.05
(+2.81%)
At close: October 30 at 3:00:01 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 30, 2026
1,363.00
1,393.37
1,352.98
1,392.05
1,392.05
5,992,729
Oct 29, 2026
1,349.99
1,356.00
1,330.01
1,354.00
1,354.00
4,299,231
Oct 28, 2026
1,354.98
1,354.98
1,322.60
1,330.75
1,330.75
3,880,493
Oct 27, 2026
1,343.88
1,357.00
1,338.01
1,355.90
1,355.90
3,866,914
Oct 26, 2026
1,325.40
1,350.00
1,324.79
1,349.98
1,349.98
4,159,916
Oct 23, 2026
1,311.84
1,343.88
1,310.00
1,335.00
1,335.00
5,768,593
Oct 22, 2026
1,303.21
1,322.00
1,296.00
1,318.49
1,318.49
4,249,133
Oct 21, 2026
1,331.88
1,331.98
1,302.36
1,309.69
1,309.69
3,351,416
Oct 20, 2026
1,321.01
1,335.00
1,316.14
1,331.88
1,331.88
3,413,565
Oct 19, 2026
1,322.50
1,348.60
1,321.00
1,324.97
1,324.97
3,972,894
Oct 16, 2026
1,311.57
1,329.88
1,301.68
1,329.00
1,329.00
3,850,175
Oct 15, 2026
1,286.00
1,317.76
1,282.00
1,312.97
1,312.97
5,767,722
Oct 14, 2026
1,270.10
1,286.75
1,266.00
1,286.00
1,286.00
2,377,273
Oct 13, 2026
1,287.00
1,288.48
1,268.11
1,274.89
1,274.89
2,657,276
Oct 12, 2026
1,262.95
1,288.00
1,261.00
1,288.00
1,288.00
3,155,604
Oct 9, 2026
1,255.42
1,282.00
1,255.42
1,263.00
1,263.00
3,511,051
Oct 8, 2026
1,252.90
1,258.00
1,242.00
1,255.79
1,255.79
2,516,757
Sep 30, 2026
1,239.53
1,268.00
1,236.05
1,258.62
1,258.62
3,833,098
Sep 29, 2026
1,244.60
1,245.87
1,230.88
1,235.58
1,235.58
2,636,630
Sep 28, 2026
1,236.00
1,244.01
1,228.10
1,243.88
1,243.88
2,821,830
Sep 24, 2026
1,250.01
1,256.13
1,231.05
1,237.00
1,237.00
3,123,935
Sep 23, 2026
1,255.03
1,271.50
1,250.89
1,251.24
1,251.24
3,098,122
Sep 22, 2026
1,252.15
1,265.88
1,248.10
1,253.80
1,253.80
2,457,294
Sep 21, 2026
1,259.00
1,259.95
1,250.80
1,252.57
1,252.57
2,501,689
Sep 18, 2026
1,262.99
1,265.88
1,256.10
1,257.12
1,257.12
2,489,087
Sep 17, 2026
1,257.98
1,267.60
1,254.00
1,266.98
1,266.98
1,755,380
Sep 16, 2026
1,273.93
1,274.98
1,254.10
1,258.00
1,258.00
2,623,524
Sep 15, 2026
1,281.00
1,284.50
1,271.28
1,272.75
1,272.75
1,376,172
Sep 14, 2026
1,277.27
1,285.53
1,270.36
1,277.96
1,277.96
1,657,146
Sep 11, 2026
1,285.15
1,286.15
1,263.01
1,275.16
1,275.16
3,480,142
Sep 10, 2026
1,291.00
1,294.99
1,282.00
1,285.13
1,285.13
1,890,022
Sep 9, 2026
1,305.01
1,309.30
1,286.68
1,290.88
1,290.88
3,222,611
Sep 8, 2026
1,318.00
1,323.00
1,309.05
1,309.30
1,309.30
1,753,404
Sep 7, 2026
1,324.00
1,333.60
1,312.66
1,316.01
1,316.01
2,524,962
Sep 4, 2026
1,295.88
1,338.86
1,295.60
1,330.00
1,330.00
4,541,564
Sep 3, 2026
1,297.50
1,305.00
1,293.02
1,298.88
1,298.88
1,774,765
Sep 2, 2026
1,302.80
1,303.00
1,291.20
1,297.50
1,297.50
2,030,845
Sep 1, 2026
1,295.00
1,307.99
1,286.10
1,299.56
1,299.56
3,266,402
Aug 31, 2026
1,297.99
1,305.00
1,286.00
1,299.52
1,299.52
2,324,759
Aug 28, 2026
1,289.00
1,297.89
1,288.00
1,297.40
1,297.40
1,612,611
Aug 27, 2026
1,304.00
1,305.00
1,288.00
1,292.30
1,292.30
2,476,747
Aug 26, 2026
1,300.00
1,314.45
1,295.00
1,302.80
1,302.80
2,173,083
Aug 25, 2026
1,311.89
1,317.00
1,301.11
1,304.00
1,304.00
2,111,118
Aug 24, 2026
1,271.01
1,313.80
1,270.33
1,304.66
1,304.66
4,843,957
Aug 21, 2026
1,291.50
1,291.50
1,272.01
1,272.83
1,272.83
3,347,231
Aug 20, 2026
1,299.80
1,306.88
1,291.00
1,291.50
1,291.50
2,533,166
Aug 19, 2026
1,300.00
1,308.88
1,290.50
1,307.88
1,307.88
3,754,751
Aug 18, 2026
1,291.00
1,302.90
1,285.17
1,297.99
1,297.99
3,872,283
Aug 17, 2026
1,295.00
1,301.00
1,280.34
1,293.09
1,293.09
7,842,956
Aug 14, 2026
1,355.00
1,359.00
1,338.14
1,341.99
1,341.99
2,985,315
Aug 13, 2026
1,338.00
1,359.60
1,337.00
1,355.29
1,355.29
3,235,348
Aug 12, 2026
1,346.50
1,356.88
1,332.51
1,343.00
1,343.00
3,505,960
Aug 11, 2026
1,348.00
1,352.65
1,338.00
1,346.50
1,346.50
2,707,300
Aug 10, 2026
1,325.00
1,359.97
1,318.08
1,348.86
1,348.86
6,268,572
Aug 7, 2026
1,308.66
1,315.28
1,301.00
1,309.22
1,309.22
2,497,581
Aug 6, 2026
1,310.00
1,314.40
1,300.01
1,308.55
1,308.55
2,546,328
Aug 5, 2026
1,328.36
1,333.80
1,303.50
1,306.45
1,306.45
4,268,859
Aug 4, 2026
1,350.06
1,350.94
1,328.36
1,328.36
1,328.36
3,745,031
Aug 3, 2026
1,350.60
1,363.35
1,346.00
1,358.98
1,358.98
3,614,686
Jul 31, 2026
1,330.03
1,355.72
1,325.77
1,350.60
1,350.60
5,512,752
Jul 30, 2026
1,323.00
1,362.00
1,322.00
1,361.76
1,361.76
7,187,261
Jul 29, 2026
1,333.83
1,343.48
1,312.06
1,321.00
1,321.00
6,232,985
Jul 28, 2026
1,299.00
1,320.00
1,289.52
1,320.00
1,320.00
5,313,457
Jul 27, 2026
1,308.00
1,308.00
1,279.58
1,289.50
1,289.50
3,199,044
Jul 24, 2026
1,305.00
1,309.21
1,286.20
1,297.41
1,297.41
3,569,892
Jul 23, 2026
1,299.80
1,303.00
1,285.43
1,292.01
1,292.01
3,391,769
Jul 22, 2026
1,300.00
1,308.00
1,283.24
1,305.00
1,305.00
6,518,140
Jul 21, 2026
1,338.98
1,344.70
1,296.87
1,308.00
1,308.00
7,714,770
Jul 20, 2026
1,270.00
1,329.00
1,266.00
1,327.50
1,327.50
10,615,115
Jul 17, 2026
1,269.01
1,269.33
1,238.98
1,253.00
1,253.00
5,841,730
Jul 16, 2026
1,252.00
1,267.97
1,245.05
1,258.99
1,258.99
4,761,114
Jul 15, 2026
1,203.66
1,256.60
1,198.66
1,251.06
1,251.06
7,194,371
Jul 14, 2026
1,208.99
1,226.87
1,205.00
1,214.88
1,214.88
4,352,726
Jul 13, 2026
1,197.12
1,215.00
1,190.19
1,210.99
1,210.99
4,198,257
Jul 10, 2026
1,182.20
1,204.98
1,170.28
1,204.98
1,204.98
5,221,255
Jul 9, 2026
1,191.00
1,191.99
1,178.00
1,182.19
1,182.19
3,409,634
Jul 8, 2026
1,188.77
1,200.98
1,177.00
1,199.30
1,199.30
2,577,602
Jul 7, 2026
1,200.00
1,202.00
1,188.11
1,188.80
1,188.80
2,736,500
Jul 6, 2026
1,186.00
1,215.00
1,180.00
1,206.91
1,206.91
4,097,001
Jul 3, 2026
1,205.24
1,210.14
1,185.00
1,194.45
1,194.45
3,426,755
Jul 2, 2026
1,193.01
1,215.52
1,190.51
1,203.00
1,203.00
5,087,015
Jul 1, 2026
1,180.10
1,196.80
1,166.33
1,193.01
1,193.01
4,247,381
Jun 30, 2026
1,187.00
1,195.67
1,176.00
1,185.49
1,185.49
3,960,779
Jun 29, 2026
1,169.00
1,215.00
1,151.01
1,194.96
1,194.96
6,687,812
Jun 26, 2026
28.02423
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
1,199.00
1,199.00
1,168.10
1,168.63
1,168.63
5,006,647
Jun 25, 2026
1,207.00
1,227.00
1,200.00
1,212.10
1,184.08
4,844,649
Jun 24, 2026
1,222.65
1,241.87
1,207.51
1,207.68
1,179.76
4,533,528
Jun 23, 2026
1,239.00
1,264.00
1,217.00
1,222.45
1,194.19
5,800,405
Jun 22, 2026
1,214.31
1,252.80
1,205.00
1,241.41
1,212.71
5,825,131
Jun 18, 2026
1,235.00
1,238.87
1,211.22
1,215.00
1,186.91
5,747,173
Jun 17, 2026
1,258.00
1,259.77
1,238.56
1,240.00
1,211.33
4,480,330
Jun 16, 2026
1,267.01
1,267.88
1,255.00
1,255.67
1,226.64
3,496,974
Jun 15, 2026
1,292.70
1,292.70
1,270.10
1,271.10
1,241.71
4,158,556
Jun 12, 2026
1,271.18
1,295.00
1,265.01
1,291.91
1,262.04
5,049,478
Jun 11, 2026
1,272.12
1,282.88
1,266.91
1,279.00
1,249.43
2,535,198
Jun 10, 2026
1,252.08
1,282.00
1,250.21
1,275.88
1,246.38
3,924,414
Jun 9, 2026
1,262.99
1,263.00
1,252.55
1,256.00
1,226.96
2,786,012
Jun 8, 2026
1,272.00
1,278.00
1,260.00
1,262.98
1,233.78
3,082,836
Jun 5, 2026
1,278.00
1,283.00
1,267.74
1,272.86
1,243.43
3,130,397
Jun 4, 2026
1,278.99
1,288.99
1,266.69
1,268.00
1,238.68
3,350,617
Jun 3, 2026
1,304.00
1,304.00
1,276.00
1,281.91
1,252.27
5,247,652
Jun 2, 2026
1,306.00
1,326.36
1,301.00
1,307.22
1,277.00
3,636,185
Jun 1, 2026
1,327.00
1,327.00
1,301.31
1,309.60
1,279.32
4,384,460
May 29, 2026
1,270.60
1,329.00
1,270.00
1,326.00
1,295.34
7,647,805
May 28, 2026
1,290.00
1,304.00
1,271.00
1,275.98
1,246.48
4,588,998
May 27, 2026
1,268.02
1,319.00
1,250.10
1,303.00
1,272.87
8,272,791
May 26, 2026
1,285.35
1,289.89
1,270.01
1,273.38
1,243.94
4,593,162
May 25, 2026
1,287.00
1,304.79
1,277.00
1,285.88
1,256.15
4,635,276
May 22, 2026
1,310.95
1,311.91
1,290.12
1,290.20
1,260.37
4,915,714
May 21, 2026
1,312.98
1,323.52
1,311.00
1,311.00
1,280.69
3,886,838
May 20, 2026
1,321.00
1,332.99
1,314.00
1,315.00
1,284.60
4,748,733
May 19, 2026
1,321.90
1,329.99
1,318.00
1,324.30
1,293.68
4,325,464
May 18, 2026
1,336.00
1,342.68
1,319.61
1,323.00
1,292.41
4,966,097
May 15, 2026
1,335.15
1,339.28
1,327.11
1,332.95
1,302.13
5,818,365
May 14, 2026
1,338.00
1,369.06
1,335.18
1,342.17
1,311.14
5,524,434
May 13, 2026
1,354.50
1,358.60
1,338.00
1,344.09
1,313.01
5,696,787
May 12, 2026
1,362.00
1,363.58
1,350.50
1,354.55
1,323.23
5,083,743
May 11, 2026
1,372.89
1,372.89
1,361.00
1,361.33
1,329.86
5,713,510
May 8, 2026
1,371.66
1,382.77
1,370.00
1,372.99
1,341.25
3,336,853
May 7, 2026
1,375.00
1,388.00
1,370.01
1,371.05
1,339.35
4,046,147
May 6, 2026
1,365.10
1,379.00
1,360.05
1,375.00
1,343.21
4,780,604
Apr 30, 2026
1,400.00
1,401.17
1,380.00
1,384.79
1,352.77
5,275,267
Apr 29, 2026
1,405.00
1,409.75
1,400.28
1,401.17
1,368.77
3,481,313
Apr 28, 2026
1,402.00
1,409.39
1,400.11
1,405.00
1,372.52
3,400,442
Apr 27, 2026
1,420.00
1,420.00
1,402.20
1,403.20
1,370.76
7,279,774
Apr 24, 2026
1,413.10
1,458.88
1,413.10
1,458.49
1,424.77
5,545,531
Apr 23, 2026
1,408.00
1,419.70
1,405.10
1,419.00
1,386.19
3,770,109
Apr 22, 2026
1,415.00
1,419.00
1,404.98
1,409.50
1,376.91
2,691,593
Apr 21, 2026
1,411.00
1,419.90
1,410.00
1,412.01
1,379.36
2,175,427
Apr 20, 2026
1,403.00
1,413.94
1,400.00
1,410.89
1,378.27
3,645,139
Apr 17, 2026
1,400.00
1,421.00
1,399.87
1,407.24
1,374.70
9,682,499
Apr 16, 2026
1,467.45
1,477.41
1,460.00
1,462.84
1,429.02
2,451,284
Apr 15, 2026
1,444.98
1,470.79
1,442.00
1,467.50
1,433.57
3,455,348
Apr 14, 2026
1,442.60
1,448.60
1,435.00
1,446.90
1,413.45
2,423,261
Apr 13, 2026
1,444.00
1,446.50
1,433.00
1,443.31
1,409.94
2,521,364
Apr 10, 2026
1,459.14
1,459.71
1,441.10
1,453.96
1,420.34
2,886,556
Apr 9, 2026
1,465.02
1,465.02
1,447.50
1,460.49
1,426.72
2,070,476
Apr 8, 2026
1,460.00
1,469.08
1,452.13
1,465.02
1,431.15
3,383,610
Apr 7, 2026
1,460.05
1,470.00
1,435.05
1,440.02
1,406.73
2,415,218
Apr 3, 2026
1,459.54
1,469.96
1,455.00
1,460.00
1,426.24
2,019,373
Apr 2, 2026
1,459.44
1,464.88
1,452.10
1,459.88
1,426.13
2,106,437
Apr 1, 2026
1,464.49
1,469.99
1,452.88
1,459.44
1,425.70
2,912,514
Mar 31, 2026
1,468.00
1,479.93
1,448.41
1,450.00
1,416.48
6,169,066
Mar 30, 2026
1,407.00
1,431.00
1,402.52
1,420.00
1,387.17
2,868,459
Mar 27, 2026
1,400.00
1,426.00
1,396.66
1,416.02
1,383.28
3,008,711
Mar 26, 2026
1,409.00
1,413.90
1,400.30
1,401.18
1,368.78
2,309,289
Mar 25, 2026
1,410.11
1,417.87
1,401.01
1,410.27
1,377.66
2,609,346
Mar 24, 2026
1,416.00
1,417.59
1,400.18
1,407.33
1,374.79
2,856,179
Mar 23, 2026
1,433.33
1,435.00
1,400.03
1,408.07
1,375.51
4,725,589
Mar 20, 2026
1,452.96
1,462.50
1,439.00
1,445.00
1,411.59
2,613,234
Mar 19, 2026
1,472.96
1,473.00
1,446.00
1,452.87
1,419.28
3,031,859
Mar 18, 2026
1,489.00
1,496.50
1,463.15
1,468.80
1,434.84
3,555,100
Mar 17, 2026
1,468.00
1,498.07
1,461.19
1,485.00
1,450.67
4,945,361
Mar 16, 2026
1,420.00
1,466.00
1,420.00
1,460.18
1,426.42
6,008,635
Mar 13, 2026
1,392.48
1,417.62
1,392.00
1,413.64
1,380.96
3,360,783
Mar 12, 2026
1,395.00
1,403.95
1,391.01
1,392.00
1,359.82
2,758,646
Mar 11, 2026
1,402.99
1,405.99
1,398.02
1,400.00
1,367.63
2,445,673
Mar 10, 2026
1,404.90
1,409.49
1,398.00
1,401.88
1,369.47
2,462,592
Mar 9, 2026
1,390.00
1,404.90
1,383.20
1,397.00
1,364.70
3,744,162
Mar 6, 2026
1,395.00
1,407.50
1,388.00
1,402.00
1,369.59
2,915,415
Mar 5, 2026
1,406.00
1,412.96
1,395.00
1,399.04
1,366.69
3,050,524
Mar 4, 2026
1,415.00
1,423.00
1,392.09
1,401.18
1,368.78
4,801,443
Mar 3, 2026
1,440.10
1,452.87
1,422.13
1,426.19
1,393.22
4,589,086
Mar 2, 2026
1,450.00
1,457.00
1,436.66
1,440.11
1,406.81
3,545,386
Feb 27, 2026
1,466.99
1,476.21
1,455.02
1,455.02
1,421.38
3,216,016
Feb 26, 2026
1,486.60
1,489.49
1,464.67
1,466.21
1,432.31
3,295,801
Feb 25, 2026
1,470.00
1,509.66
1,467.88
1,491.66
1,457.17
3,688,067
Feb 24, 2026
1,521.00
1,524.40
1,463.60
1,466.80
1,432.89
4,191,253
Feb 13, 2026
1,486.60
1,507.80
1,470.58
1,485.30
1,450.96
4,167,901
Feb 12, 2026
1,500.20
1,502.82
1,473.36
1,486.60
1,452.23
4,624,582
Feb 11, 2026
1,504.80
1,514.00
1,496.00
1,504.33
1,469.55
3,092,846
Feb 10, 2026
1,524.97
1,524.97
1,496.50
1,504.80
1,470.01
3,957,596
Feb 9, 2026
1,518.00
1,542.88
1,513.49
1,524.96
1,489.70
5,116,846
Feb 6, 2026
1,555.00
1,568.00
1,505.88
1,515.01
1,479.98
7,896,538
Feb 5, 2026
1,520.00
1,565.00
1,515.00
1,555.00
1,519.05
9,162,274
Feb 4, 2026
1,485.00
1,533.27
1,474.00
1,525.00
1,489.74
10,912,293
Feb 3, 2026
1,445.00
1,476.81
1,443.03
1,474.92
1,440.82
8,632,066
Feb 2, 2026
1,425.00
1,458.58
1,411.62
1,427.00
1,394.01
8,572,427
Jan 30, 2026
1,435.00
1,435.00
1,401.00
1,401.00
1,368.61
9,447,974
Jan 29, 2026
1,335.00
1,445.00
1,329.06
1,437.72
1,404.48
18,953,440
Jan 28, 2026
1,343.04
1,346.71
1,322.01
1,323.69
1,293.09
7,621,801
Jan 27, 2026
1,344.98
1,353.70
1,338.00
1,343.01
1,311.96
4,841,596
Jan 26, 2026
1,340.51
1,355.00
1,325.12
1,342.00
1,310.97
8,016,606
Jan 23, 2026
1,340.10
1,348.00
1,332.47
1,337.00
1,306.09
6,194,890
Jan 22, 2026
1,352.01
1,361.76
1,337.48
1,340.06
1,309.08
5,901,089
Jan 21, 2026
1,373.56
1,374.40
1,350.00
1,351.06
1,319.82
6,451,625
Jan 20, 2026
1,379.50
1,381.58
1,372.05
1,373.55
1,341.79
3,648,443
Jan 19, 2026
1,381.90
1,387.49
1,375.00
1,376.00
1,344.19
4,228,640
Jan 16, 2026
1,395.00
1,397.50
1,380.00
1,382.00
1,350.05
5,512,068
Jan 15, 2026
1,396.02
1,402.83
1,388.58
1,388.89
1,356.78
4,090,714
Jan 14, 2026
1,411.00
1,422.25
1,396.18
1,398.01
1,365.69
5,175,797
Jan 13, 2026
1,426.79
1,429.52
1,408.99
1,411.00
1,378.38
3,916,866
Jan 12, 2026
1,419.10
1,431.00
1,417.10
1,423.23
1,390.32
3,608,266
Jan 9, 2026
1,417.00
1,428.60
1,416.01
1,419.10
1,386.29
2,984,774
Jan 8, 2026
1,423.33
1,423.36
1,408.14
1,412.30
1,379.65
2,913,454
Jan 7, 2026
1,432.88
1,435.00
1,420.20
1,423.36
1,390.45
2,968,380
Jan 6, 2026
1,432.55
1,436.97
1,416.53
1,428.01
1,394.99
3,958,618
Jan 5, 2026
1,385.00
1,431.88
1,385.00
1,426.00
1,393.03
7,094,942
Dec 31, 2025
1,390.00
1,394.00
1,377.17
1,377.18
1,345.34
3,476,563
Dec 30, 2025
1,401.00
1,401.90
1,386.00
1,389.72
1,357.59
3,379,194
Dec 29, 2025
1,414.13
1,414.13
1,401.00
1,402.00
1,369.59
2,630,810
Dec 26, 2025
1,414.17
1,419.14
1,410.00
1,414.13
1,381.43
1,780,299
Dec 25, 2025
1,405.00
1,419.48
1,401.38
1,414.17
1,381.47
2,338,621
Dec 24, 2025
1,404.99
1,406.36
1,400.00
1,400.90
1,368.51
2,518,669
Dec 23, 2025
1,408.26
1,412.93
1,397.19
1,407.86
1,375.31
2,450,681
Dec 22, 2025
1,410.00
1,414.14
1,406.58
1,408.26
1,375.70
2,042,565
Dec 19, 2025
23.957
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
1,410.00
1,412.45
1,401.01
1,410.00
1,377.40
2,650,868
Dec 18, 2025
1,433.50
1,438.88
1,426.11
1,431.00
1,374.51
1,782,995
Dec 17, 2025
1,425.00
1,439.94
1,417.68
1,433.10
1,376.53
3,138,249
Dec 16, 2025
1,426.20
1,428.78
1,415.00
1,422.00
1,365.87
2,396,367
Dec 15, 2025
1,439.59
1,439.99
1,425.57
1,426.00
1,369.71
3,335,879
Dec 12, 2025
1,418.00
1,425.00
1,413.57
1,420.65
1,364.57
3,715,919
Dec 11, 2025
1,406.66
1,411.99
1,401.55
1,411.99
1,356.25
2,238,501
Dec 10, 2025
1,400.00
1,402.80
1,383.18
1,402.80
1,347.42
3,313,347
Dec 9, 2025
1,418.23
1,421.00
1,400.05
1,401.01
1,345.71
4,263,443
Dec 8, 2025
1,429.20
1,436.67
1,418.00
1,418.22
1,362.24
3,360,280
Dec 5, 2025
1,423.98
1,433.09
1,419.50
1,430.01
1,373.56
2,540,166
Dec 4, 2025
1,429.10
1,432.50
1,418.38
1,423.98
1,367.77
2,907,539
Dec 3, 2025
1,435.81
1,435.97
1,428.00
1,429.10
1,372.69
2,357,279
Dec 2, 2025
1,448.00
1,451.92
1,435.02
1,436.03
1,379.34
2,504,726
Dec 1, 2025
1,451.00
1,462.27
1,442.00
1,448.00
1,390.84
2,733,342
Nov 28, 2025
1,446.50
1,455.50
1,443.00
1,450.50
1,393.24
2,321,121
Nov 27, 2025
1,449.50
1,450.00
1,439.04
1,447.30
1,390.17
2,228,689
Nov 26, 2025
1,448.88
1,453.49
1,443.58
1,449.15
1,391.95
2,030,616
Nov 25, 2025
1,458.00
1,458.00
1,444.50
1,444.65
1,387.62
2,844,069
Nov 24, 2025
1,467.00
1,471.00
1,451.13
1,452.00
1,394.68
3,360,744
Nov 21, 2025
1,470.50
1,480.00
1,456.00
1,466.60
1,408.71
4,260,720
Nov 20, 2025
1,472.00
1,479.90
1,465.03
1,467.11
1,409.20
2,400,232
Nov 19, 2025
1,474.00
1,479.53
1,469.96
1,471.01
1,412.94
2,204,537
Nov 18, 2025
1,470.70
1,486.07
1,469.00
1,476.00
1,417.74
3,420,478
Nov 17, 2025
1,454.00
1,473.00
1,445.79
1,471.00
1,412.93
3,446,221
Nov 14, 2025
1,470.00
1,478.95
1,456.30
1,456.60
1,399.10
2,747,306
Nov 13, 2025
1,462.12
1,473.58
1,458.00
1,470.38
1,412.34
3,117,923
Nov 12, 2025
1,459.98
1,478.36
1,459.21
1,465.15
1,407.31
3,299,210
Nov 11, 2025
1,462.00
1,462.18
1,447.00
1,458.99
1,401.40
2,669,156
Nov 10, 2025
1,435.00
1,463.69
1,434.98
1,462.30
1,404.58
4,945,154
Nov 7, 2025
1,435.11
1,439.78
1,431.11
1,433.33
1,376.75
1,886,139
Nov 6, 2025
1,430.00
1,441.45
1,429.99
1,435.13
1,378.48
3,834,782
Nov 5, 2025
1,425.89
1,430.99
1,420.01
1,420.08
1,364.02
3,447,527
Nov 4, 2025
1,435.10
1,435.78
1,423.78
1,429.00
1,372.59
2,656,572
Nov 3, 2025
1,431.00
1,448.00
1,420.10
1,435.00
1,378.35
3,454,766
Oct 31, 2025
1,422.00
1,435.98
1,420.11
1,430.01
1,373.56
3,569,377
Oct 30, 2025
1,421.81
1,436.63
1,421.81
1,426.74
1,370.42
4,745,610
