HKSE - Delayed Quote
HKD
HANG SENG CHINA-AFFILIATED CORP (^HSCC)
3,911.75
-8.19
(-0.21%)
At close: 4:08:38 PM GMT+8
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
3,861.85 | 3,932.51 | 3,837.78 | 3,919.94 | 3,919.94 | 438,184,000 |
|
Oct 29, 2026
|
3,870.26 | 3,892.95 | 3,844.77 | 3,853.11 | 3,853.11 | 344,245,400 |
|
Oct 28, 2026
|
3,900.45 | 3,904.70 | 3,845.08 | 3,868.58 | 3,868.58 | 364,797,900 |
|
Oct 27, 2026
|
3,889.69 | 3,899.39 | 3,857.88 | 3,884.43 | 3,884.43 | 303,353,100 |
|
Oct 26, 2026
|
3,845.79 | 3,905.11 | 3,835.09 | 3,886.26 | 3,886.26 | 342,148,200 |
|
Oct 23, 2026
|
3,852.66 | 3,867.55 | 3,808.16 | 3,842.67 | 3,842.67 | 422,468,300 |
|
Oct 22, 2026
|
3,931.03 | 3,931.80 | 3,821.02 | 3,835.17 | 3,835.17 | 494,921,800 |
|
Oct 21, 2026
|
4,007.70 | 4,007.76 | 3,928.98 | 3,939.86 | 3,939.86 | 373,560,300 |
|
Oct 20, 2026
|
4,042.85 | 4,048.91 | 3,987.41 | 3,991.45 | 3,991.45 | 423,295,200 |
|
Oct 16, 2026
|
4,047.24 | 4,091.16 | 4,040.98 | 4,057.50 | 4,057.50 | 377,433,100 |
|
Oct 15, 2026
|
4,050.40 | 4,050.40 | 3,993.42 | 4,022.58 | 4,022.58 | 425,414,900 |
|
Oct 14, 2026
|
4,068.21 | 4,084.23 | 4,047.57 | 4,064.05 | 4,064.05 | 343,912,900 |
|
Oct 13, 2026
|
4,042.76 | 4,073.17 | 4,020.62 | 4,073.17 | 4,073.17 | 359,820,500 |
|
Oct 12, 2026
|
4,061.13 | 4,082.12 | 4,025.73 | 4,044.74 | 4,044.74 | 353,489,500 |
|
Oct 9, 2026
|
4,045.10 | 4,060.70 | 4,030.92 | 4,048.95 | 4,048.95 | 411,636,000 |
|
Oct 8, 2026
|
4,012.33 | 4,080.49 | 4,004.87 | 4,029.81 | 4,029.81 | 430,094,300 |
|
Oct 7, 2026
|
4,009.24 | 4,019.16 | 3,995.49 | 4,008.30 | 4,008.30 | 113,587,500 |
|
Oct 6, 2026
|
4,019.55 | 4,031.81 | 3,993.40 | 3,998.64 | 3,998.64 | 112,472,300 |
|
Oct 5, 2026
|
3,982.13 | 3,992.33 | 3,956.38 | 3,990.61 | 3,990.61 | 116,359,400 |
|
Oct 2, 2026
|
4,045.65 | 4,046.73 | 3,974.52 | 3,992.66 | 3,992.66 | 191,946,700 |
|
Sep 30, 2026
|
4,032.25 | 4,075.14 | 3,997.86 | 4,070.11 | 4,070.11 | 544,664,500 |
|
Sep 29, 2026
|
4,053.03 | 4,074.49 | 4,038.91 | 4,057.26 | 4,057.26 | 506,192,800 |
|
Sep 28, 2026
|
3,989.54 | 4,052.70 | 3,984.47 | 4,039.85 | 4,039.85 | 441,786,400 |
|
Sep 25, 2026
|
3,996.40 | 4,001.95 | 3,940.77 | 3,987.52 | 3,987.52 | 156,485,300 |
|
Sep 24, 2026
|
4,008.06 | 4,023.55 | 4,001.27 | 4,020.12 | 4,020.12 | 257,773,100 |
|
Sep 23, 2026
|
4,034.25 | 4,062.06 | 4,020.68 | 4,027.21 | 4,027.21 | 328,731,900 |
|
Sep 22, 2026
|
4,054.53 | 4,055.08 | 4,015.93 | 4,029.97 | 4,029.97 | 376,685,800 |
|
Sep 21, 2026
|
4,033.46 | 4,058.74 | 4,005.41 | 4,058.74 | 4,058.74 | 395,469,000 |
|
Sep 18, 2026
|
4,052.26 | 4,066.05 | 4,036.95 | 4,051.74 | 4,051.74 | 681,435,600 |
|
Sep 17, 2026
|
4,039.25 | 4,046.71 | 4,000.82 | 4,040.85 | 4,040.85 | 451,134,700 |
|
Sep 16, 2026
|
4,074.39 | 4,081.31 | 4,044.72 | 4,078.20 | 4,078.20 | 401,977,900 |
|
Sep 15, 2026
|
4,137.49 | 4,137.49 | 4,054.51 | 4,068.59 | 4,068.59 | 494,668,000 |
|
Sep 14, 2026
|
4,115.92 | 4,137.33 | 4,097.18 | 4,130.11 | 4,130.11 | 513,435,600 |
|
Sep 11, 2026
|
4,173.89 | 4,173.89 | 4,113.19 | 4,133.88 | 4,133.88 | 679,049,200 |
|
Sep 10, 2026
|
4,227.13 | 4,236.21 | 4,194.02 | 4,203.42 | 4,203.42 | 449,065,500 |
|
Sep 9, 2026
|
4,244.66 | 4,271.00 | 4,214.28 | 4,263.41 | 4,263.41 | 485,983,200 |
|
Sep 8, 2026
|
4,171.92 | 4,239.98 | 4,170.00 | 4,237.34 | 4,237.34 | 471,186,000 |
|
Sep 7, 2026
|
4,206.29 | 4,218.17 | 4,166.46 | 4,176.45 | 4,176.45 | 355,977,200 |
|
Sep 4, 2026
|
4,204.84 | 4,241.59 | 4,201.45 | 4,213.46 | 4,213.46 | 493,788,900 |
|
Sep 3, 2026
|
4,165.19 | 4,219.98 | 4,165.19 | 4,177.46 | 4,177.46 | 460,036,400 |
|
Sep 2, 2026
|
4,129.92 | 4,153.45 | 4,072.81 | 4,153.45 | 4,153.45 | 447,918,600 |
|
Sep 1, 2026
|
4,169.03 | 4,169.03 | 4,127.36 | 4,138.20 | 4,138.20 | 574,350,900 |
|
Aug 31, 2026
|
4,224.69 | 4,241.82 | 4,156.24 | 4,170.36 | 4,170.36 | 1,030,808,300 |
|
Aug 28, 2026
|
4,228.33 | 4,295.11 | 4,205.83 | 4,259.18 | 4,259.18 | 378,400,400 |
|
Aug 27, 2026
|
4,255.24 | 4,260.34 | 4,220.41 | 4,230.44 | 4,230.44 | 565,640,100 |
|
Aug 26, 2026
|
4,232.46 | 4,275.81 | 4,220.27 | 4,249.14 | 4,249.14 | 800,199,400 |
|
Aug 25, 2026
|
4,254.58 | 4,262.62 | 4,219.02 | 4,229.07 | 4,229.07 | 382,247,000 |
|
Aug 24, 2026
|
4,287.98 | 4,287.98 | 4,227.75 | 4,247.63 | 4,247.63 | 524,727,500 |
|
Aug 21, 2026
|
4,232.01 | 4,292.35 | 4,230.46 | 4,292.35 | 4,292.35 | 453,993,000 |
|
Aug 20, 2026
|
4,203.42 | 4,249.25 | 4,191.54 | 4,210.87 | 4,210.87 | 428,513,100 |
|
Aug 19, 2026
|
4,159.92 | 4,196.88 | 4,141.12 | 4,153.21 | 4,153.21 | 573,301,100 |
|
Aug 18, 2026
|
4,162.39 | 4,197.65 | 4,152.58 | 4,183.04 | 4,183.04 | 268,938,400 |
|
Aug 17, 2026
|
4,151.61 | 4,190.50 | 4,151.61 | 4,161.48 | 4,161.48 | 238,745,600 |
|
Aug 14, 2026
|
4,091.63 | 4,143.17 | 4,077.52 | 4,132.69 | 4,132.69 | 260,434,300 |
|
Aug 13, 2026
|
4,142.45 | 4,143.60 | 4,082.91 | 4,089.20 | 4,089.20 | 280,189,400 |
|
Aug 12, 2026
|
4,116.27 | 4,159.69 | 4,094.46 | 4,156.10 | 4,156.10 | 316,301,200 |
|
Aug 11, 2026
|
4,152.25 | 4,178.79 | 4,115.30 | 4,121.93 | 4,121.93 | 277,382,500 |
|
Aug 10, 2026
|
4,125.14 | 4,149.23 | 4,115.43 | 4,142.85 | 4,142.85 | 290,039,700 |
|
Aug 7, 2026
|
4,127.85 | 4,128.61 | 4,091.17 | 4,121.01 | 4,121.01 | 306,467,000 |
|
Aug 6, 2026
|
4,147.24 | 4,159.54 | 4,097.41 | 4,122.32 | 4,122.32 | 317,146,600 |
|
Aug 5, 2026
|
4,134.95 | 4,160.23 | 4,115.33 | 4,158.15 | 4,158.15 | 370,528,900 |
|
Aug 4, 2026
|
4,189.71 | 4,197.96 | 4,122.69 | 4,145.41 | 4,145.41 | 266,077,600 |
|
Aug 3, 2026
|
4,196.80 | 4,204.43 | 4,149.64 | 4,175.96 | 4,175.96 | 277,544,700 |
|
Jul 31, 2026
|
4,244.91 | 4,246.99 | 4,176.37 | 4,193.12 | 4,193.12 | 374,842,900 |
|
Jul 30, 2026
|
4,241.61 | 4,272.35 | 4,227.12 | 4,250.42 | 4,250.42 | 372,224,200 |
|
Jul 29, 2026
|
4,152.49 | 4,231.68 | 4,152.49 | 4,230.41 | 4,230.41 | 418,867,500 |
|
Jul 28, 2026
|
4,117.35 | 4,152.34 | 4,092.12 | 4,152.34 | 4,152.34 | 331,512,600 |
|
Jul 27, 2026
|
4,121.87 | 4,138.46 | 4,107.83 | 4,125.78 | 4,125.78 | 327,237,800 |
|
Jul 24, 2026
|
4,167.30 | 4,169.72 | 4,108.60 | 4,119.21 | 4,119.21 | 269,249,700 |
|
Jul 23, 2026
|
4,127.70 | 4,209.42 | 4,127.70 | 4,193.12 | 4,193.12 | 358,649,400 |
|
Jul 22, 2026
|
4,089.10 | 4,123.35 | 4,076.77 | 4,121.28 | 4,121.28 | 378,411,100 |
|
Jul 21, 2026
|
4,069.11 | 4,094.34 | 4,051.99 | 4,083.67 | 4,083.67 | 310,764,700 |
|
Jul 20, 2026
|
3,992.16 | 4,073.30 | 3,980.13 | 4,073.30 | 4,073.30 | 447,035,000 |
|
Jul 17, 2026
|
3,996.06 | 4,020.94 | 3,906.98 | 3,963.54 | 3,963.54 | 393,985,100 |
|
Jul 16, 2026
|
3,953.98 | 4,008.99 | 3,953.98 | 3,991.38 | 3,991.38 | 297,865,600 |
|
Jul 15, 2026
|
3,939.77 | 3,953.03 | 3,919.64 | 3,944.54 | 3,944.54 | 311,245,600 |
|
Jul 14, 2026
|
3,886.36 | 3,941.77 | 3,847.94 | 3,935.40 | 3,935.40 | 360,729,600 |
|
Jul 13, 2026
|
3,865.65 | 3,886.26 | 3,835.85 | 3,883.04 | 3,883.04 | 259,536,900 |
|
Jul 10, 2026
|
3,846.01 | 3,880.35 | 3,812.63 | 3,851.04 | 3,851.04 | 258,728,000 |
|
Jul 9, 2026
|
3,865.52 | 3,865.52 | 3,814.42 | 3,824.11 | 3,824.11 | 290,080,000 |
|
Jul 8, 2026
|
3,806.30 | 3,878.07 | 3,806.30 | 3,874.93 | 3,874.93 | 357,873,900 |
|
Jul 7, 2026
|
3,847.99 | 3,856.56 | 3,788.32 | 3,805.13 | 3,805.13 | 315,350,200 |
|
Jul 6, 2026
|
3,806.14 | 3,855.59 | 3,796.04 | 3,854.58 | 3,854.58 | 318,308,400 |
|
Jul 3, 2026
|
3,754.15 | 3,827.13 | 3,754.15 | 3,807.42 | 3,807.42 | 359,394,100 |
|
Jul 2, 2026
|
3,698.67 | 3,755.45 | 3,696.11 | 3,735.60 | 3,735.60 | 520,692,600 |
|
Jun 30, 2026
|
3,749.45 | 3,754.74 | 3,652.68 | 3,669.42 | 3,669.42 | 478,560,200 |
|
Jun 29, 2026
|
3,767.46 | 3,799.80 | 3,738.46 | 3,767.54 | 3,767.54 | 386,800,500 |
|
Jun 26, 2026
|
3,794.07 | 3,802.31 | 3,712.64 | 3,749.09 | 3,749.09 | 477,583,700 |
|
Jun 25, 2026
|
3,840.20 | 3,847.09 | 3,769.43 | 3,797.03 | 3,797.03 | 523,950,500 |
|
Jun 24, 2026
|
3,902.26 | 3,902.26 | 3,833.12 | 3,858.16 | 3,858.16 | 380,009,000 |
|
Jun 23, 2026
|
3,958.84 | 3,969.35 | 3,857.69 | 3,888.68 | 3,888.68 | 434,051,300 |
|
Jun 22, 2026
|
3,987.03 | 3,995.05 | 3,896.90 | 3,959.56 | 3,959.56 | 617,509,800 |
|
Jun 18, 2026
|
4,149.33 | 4,149.33 | 3,984.92 | 4,009.59 | 4,009.59 | 970,038,900 |
|
Jun 17, 2026
|
4,240.87 | 4,248.65 | 4,158.08 | 4,171.83 | 4,171.83 | 625,156,100 |
|
Jun 16, 2026
|
4,311.17 | 4,325.11 | 4,232.66 | 4,250.15 | 4,250.15 | 497,153,200 |
|
Jun 15, 2026
|
4,322.64 | 4,348.07 | 4,300.08 | 4,320.93 | 4,320.93 | 474,734,000 |
|
Jun 12, 2026
|
4,277.81 | 4,336.06 | 4,277.81 | 4,315.81 | 4,315.81 | 448,078,100 |
|
Jun 11, 2026
|
4,283.34 | 4,305.73 | 4,243.98 | 4,260.75 | 4,260.75 | 466,697,700 |
|
Jun 10, 2026
|
4,311.75 | 4,319.70 | 4,253.87 | 4,293.97 | 4,293.97 | 572,475,800 |
|
Jun 9, 2026
|
4,313.91 | 4,350.08 | 4,298.94 | 4,339.05 | 4,339.05 | 442,867,500 |
|
Jun 8, 2026
|
4,303.35 | 4,363.26 | 4,275.96 | 4,335.39 | 4,335.39 | 483,573,200 |
|
Jun 5, 2026
|
4,394.52 | 4,427.39 | 4,350.54 | 4,353.37 | 4,353.37 | 637,485,700 |
|
Jun 4, 2026
|
4,443.83 | 4,445.87 | 4,413.64 | 4,420.51 | 4,420.51 | 411,271,600 |
|
Jun 3, 2026
|
4,465.10 | 4,472.22 | 4,428.22 | 4,456.84 | 4,456.84 | 429,226,800 |
|
Jun 2, 2026
|
4,422.19 | 4,470.93 | 4,422.19 | 4,468.37 | 4,468.37 | 450,089,900 |
|
Jun 1, 2026
|
4,359.06 | 4,446.74 | 4,344.95 | 4,427.42 | 4,427.42 | 473,772,100 |
|
May 29, 2026
|
4,338.67 | 4,416.40 | 4,325.32 | 4,383.76 | 4,383.76 | 790,220,400 |
|
May 28, 2026
|
4,368.76 | 4,378.24 | 4,279.06 | 4,336.06 | 4,336.06 | 519,619,700 |
|
May 27, 2026
|
4,437.64 | 4,437.64 | 4,372.35 | 4,392.04 | 4,392.04 | 516,101,300 |
|
May 26, 2026
|
4,427.11 | 4,463.63 | 4,386.79 | 4,444.76 | 4,444.76 | 523,711,700 |
|
May 22, 2026
|
4,466.62 | 4,469.49 | 4,426.30 | 4,438.30 | 4,438.30 | 376,655,600 |
|
May 21, 2026
|
4,470.47 | 4,478.80 | 4,423.71 | 4,434.01 | 4,434.01 | 420,040,400 |
|
May 20, 2026
|
4,481.76 | 4,481.76 | 4,451.16 | 4,468.07 | 4,468.07 | 428,030,400 |
|
May 19, 2026
|
4,489.15 | 4,509.96 | 4,469.25 | 4,496.08 | 4,496.08 | 556,869,200 |
|
May 18, 2026
|
4,517.06 | 4,528.36 | 4,453.17 | 4,484.56 | 4,484.56 | 524,281,700 |
|
May 15, 2026
|
4,570.66 | 4,570.66 | 4,508.07 | 4,535.22 | 4,535.22 | 402,689,500 |
|
May 14, 2026
|
4,637.33 | 4,647.96 | 4,563.64 | 4,574.03 | 4,574.03 | 399,142,200 |
|
May 13, 2026
|
4,639.40 | 4,641.02 | 4,602.27 | 4,614.15 | 4,614.15 | 429,479,100 |
|
May 12, 2026
|
4,641.54 | 4,669.16 | 4,615.74 | 4,629.15 | 4,629.15 | 472,307,200 |
|
May 11, 2026
|
4,542.11 | 4,632.50 | 4,528.33 | 4,623.83 | 4,623.83 | 565,504,900 |
|
May 8, 2026
|
4,497.64 | 4,550.37 | 4,493.91 | 4,543.17 | 4,543.17 | 456,768,500 |
|
May 7, 2026
|
4,501.91 | 4,536.45 | 4,500.59 | 4,516.74 | 4,516.74 | 640,799,500 |
|
May 6, 2026
|
4,411.37 | 4,490.76 | 4,399.39 | 4,487.37 | 4,487.37 | 489,398,500 |
|
May 5, 2026
|
4,402.56 | 4,407.58 | 4,365.05 | 4,406.42 | 4,406.42 | 129,684,400 |
|
May 4, 2026
|
4,423.24 | 4,445.14 | 4,398.77 | 4,411.24 | 4,411.24 | 200,024,900 |
|
Apr 30, 2026
|
4,409.33 | 4,446.53 | 4,377.90 | 4,390.33 | 4,390.33 | 419,236,300 |
|
Apr 29, 2026
|
4,344.81 | 4,441.83 | 4,344.81 | 4,441.31 | 4,441.31 | 469,361,900 |
|
Apr 28, 2026
|
4,326.07 | 4,338.20 | 4,316.71 | 4,336.70 | 4,336.70 | 348,726,100 |
|
Apr 27, 2026
|
4,368.44 | 4,368.44 | 4,323.08 | 4,338.55 | 4,338.55 | 392,489,400 |
|
Apr 24, 2026
|
4,360.70 | 4,363.23 | 4,341.75 | 4,362.46 | 4,362.46 | 405,889,100 |
|
Apr 23, 2026
|
4,374.58 | 4,383.97 | 4,329.60 | 4,365.26 | 4,365.26 | 370,003,800 |
|
Apr 22, 2026
|
4,356.85 | 4,369.34 | 4,338.75 | 4,367.48 | 4,367.48 | 310,049,900 |
|
Apr 21, 2026
|
4,349.94 | 4,374.48 | 4,343.46 | 4,374.48 | 4,374.48 | 377,194,000 |
|
Apr 20, 2026
|
4,334.43 | 4,346.08 | 4,295.98 | 4,336.63 | 4,336.63 | 450,499,000 |
|
Apr 17, 2026
|
4,344.36 | 4,348.60 | 4,303.37 | 4,325.72 | 4,325.72 | 397,777,100 |
|
Apr 16, 2026
|
4,326.56 | 4,353.93 | 4,324.33 | 4,347.41 | 4,347.41 | 364,202,500 |
|
Apr 15, 2026
|
4,341.13 | 4,351.28 | 4,311.71 | 4,321.56 | 4,321.56 | 434,531,300 |
|
Apr 14, 2026
|
4,311.74 | 4,336.82 | 4,299.68 | 4,332.22 | 4,332.22 | 409,466,500 |
|
Apr 13, 2026
|
4,273.41 | 4,296.84 | 4,266.66 | 4,295.16 | 4,295.16 | 354,799,800 |
|
Apr 10, 2026
|
4,280.34 | 4,305.03 | 4,269.90 | 4,287.51 | 4,287.51 | 344,221,200 |
|
Apr 9, 2026
|
4,241.94 | 4,257.76 | 4,215.70 | 4,256.20 | 4,256.20 | 542,170,400 |
|
Apr 8, 2026
|
4,245.43 | 4,262.30 | 4,220.06 | 4,255.32 | 4,255.32 | 647,206,300 |
|
Apr 2, 2026
|
4,171.17 | 4,189.17 | 4,147.52 | 4,170.61 | 4,170.61 | 483,115,400 |
|
Apr 1, 2026
|
4,164.12 | 4,203.65 | 4,161.74 | 4,176.39 | 4,176.39 | 778,570,000 |
|
Mar 31, 2026
|
4,148.60 | 4,174.77 | 4,096.74 | 4,120.06 | 4,120.06 | 688,689,100 |
|
Mar 30, 2026
|
4,119.66 | 4,162.21 | 4,115.78 | 4,146.58 | 4,146.58 | 635,745,600 |
|
Mar 27, 2026
|
4,146.17 | 4,182.19 | 4,134.77 | 4,164.38 | 4,164.38 | 495,670,300 |
|
Mar 26, 2026
|
4,226.15 | 4,234.26 | 4,145.14 | 4,159.42 | 4,159.42 | 635,058,200 |
|
Mar 25, 2026
|
4,214.86 | 4,218.25 | 4,182.14 | 4,211.82 | 4,211.82 | 788,195,200 |
|
Mar 24, 2026
|
4,179.96 | 4,216.95 | 4,152.47 | 4,210.08 | 4,210.08 | 653,103,100 |
|
Mar 23, 2026
|
4,212.12 | 4,212.12 | 4,106.82 | 4,140.10 | 4,140.10 | 788,549,800 |
|
Mar 20, 2026
|
4,237.28 | 4,260.20 | 4,218.01 | 4,246.33 | 4,246.33 | 732,048,400 |
|
Mar 19, 2026
|
4,275.69 | 4,275.69 | 4,230.03 | 4,240.32 | 4,240.32 | 534,249,000 |
|
Mar 18, 2026
|
4,308.75 | 4,320.18 | 4,269.79 | 4,302.00 | 4,302.00 | 469,219,500 |
|
Mar 17, 2026
|
4,319.15 | 4,367.52 | 4,309.49 | 4,312.14 | 4,312.14 | 502,139,700 |
|
Mar 16, 2026
|
4,315.98 | 4,335.72 | 4,284.27 | 4,315.40 | 4,315.40 | 618,274,700 |
|
Mar 13, 2026
|
4,340.65 | 4,358.84 | 4,310.55 | 4,329.75 | 4,329.75 | 595,553,500 |
|
Mar 12, 2026
|
4,341.43 | 4,369.43 | 4,315.22 | 4,349.32 | 4,349.32 | 607,087,000 |
|
Mar 11, 2026
|
4,322.93 | 4,358.20 | 4,321.80 | 4,351.59 | 4,351.59 | 541,863,400 |
|
Mar 10, 2026
|
4,327.77 | 4,349.36 | 4,301.16 | 4,317.83 | 4,317.83 | 458,876,300 |
|
Mar 9, 2026
|
4,319.36 | 4,330.03 | 4,240.23 | 4,311.74 | 4,311.74 | 829,926,900 |
|
Mar 6, 2026
|
4,325.87 | 4,364.36 | 4,306.91 | 4,357.26 | 4,357.26 | 481,811,900 |
|
Mar 5, 2026
|
4,339.05 | 4,381.75 | 4,325.04 | 4,330.03 | 4,330.03 | 587,569,300 |
|
Mar 4, 2026
|
4,349.66 | 4,349.66 | 4,269.20 | 4,318.22 | 4,318.22 | 725,418,000 |
|
Mar 3, 2026
|
4,452.18 | 4,463.70 | 4,368.70 | 4,385.41 | 4,385.41 | 876,170,200 |
|
Mar 2, 2026
|
4,442.12 | 4,461.51 | 4,375.80 | 4,438.51 | 4,438.51 | 850,001,400 |
|
Feb 27, 2026
|
4,409.07 | 4,439.65 | 4,391.89 | 4,439.65 | 4,439.65 | 455,985,800 |
|
Feb 26, 2026
|
4,480.20 | 4,486.48 | 4,404.75 | 4,411.85 | 4,411.85 | 393,913,000 |
|
Feb 25, 2026
|
4,464.07 | 4,511.88 | 4,451.57 | 4,466.37 | 4,466.37 | 373,226,800 |
|
Feb 24, 2026
|
4,441.24 | 4,455.87 | 4,416.20 | 4,445.90 | 4,445.90 | 349,426,700 |
|
Feb 23, 2026
|
4,395.97 | 4,468.89 | 4,395.97 | 4,466.64 | 4,466.64 | 199,478,100 |
|
Feb 20, 2026
|
4,415.05 | 4,417.68 | 4,370.41 | 4,384.28 | 4,384.28 | 212,294,200 |
|
Feb 16, 2026
|
4,347.39 | 4,387.55 | 4,345.96 | 4,380.39 | 4,380.39 | 110,536,400 |
|
Feb 13, 2026
|
4,375.44 | 4,382.79 | 4,326.09 | 4,338.34 | 4,338.34 | 361,063,200 |
|
Feb 12, 2026
|
4,452.93 | 4,452.93 | 4,406.39 | 4,410.76 | 4,410.76 | 368,731,800 |
|
Feb 11, 2026
|
4,407.66 | 4,432.29 | 4,389.86 | 4,432.29 | 4,432.29 | 307,715,000 |
|
Feb 10, 2026
|
4,401.19 | 4,410.85 | 4,380.51 | 4,407.29 | 4,407.29 | 354,791,400 |
|
Feb 9, 2026
|
4,399.55 | 4,427.59 | 4,385.76 | 4,395.49 | 4,395.49 | 552,121,000 |
|
Feb 6, 2026
|
4,316.00 | 4,382.33 | 4,306.15 | 4,360.70 | 4,360.70 | 485,846,400 |
|
Feb 5, 2026
|
4,363.40 | 4,377.74 | 4,311.76 | 4,374.30 | 4,374.30 | 478,101,400 |
|
Feb 4, 2026
|
4,315.69 | 4,389.98 | 4,313.77 | 4,372.29 | 4,372.29 | 615,008,100 |
|
Feb 3, 2026
|
4,259.27 | 4,308.43 | 4,237.95 | 4,290.30 | 4,290.30 | 540,348,800 |
|
Feb 2, 2026
|
4,278.54 | 4,283.09 | 4,208.49 | 4,245.12 | 4,245.12 | 911,379,400 |
|
Jan 30, 2026
|
4,452.34 | 4,472.56 | 4,355.37 | 4,368.45 | 4,368.45 | 634,463,000 |
|
Jan 29, 2026
|
4,386.98 | 4,470.01 | 4,386.98 | 4,470.01 | 4,470.01 | 865,887,500 |
|
Jan 28, 2026
|
4,299.98 | 4,394.14 | 4,294.00 | 4,394.14 | 4,394.14 | 923,199,900 |
|
Jan 27, 2026
|
4,273.77 | 4,306.60 | 4,271.07 | 4,289.04 | 4,289.04 | 441,071,600 |
|
Jan 26, 2026
|
4,227.98 | 4,285.19 | 4,223.13 | 4,273.19 | 4,273.19 | 495,232,000 |
|
Jan 23, 2026
|
4,240.33 | 4,253.47 | 4,199.92 | 4,217.25 | 4,217.25 | 448,797,400 |
|
Jan 22, 2026
|
4,204.82 | 4,236.53 | 4,204.82 | 4,223.84 | 4,223.84 | 528,609,500 |
|
Jan 21, 2026
|
4,178.56 | 4,206.86 | 4,169.08 | 4,203.86 | 4,203.86 | 542,363,800 |
|
Jan 20, 2026
|
4,133.76 | 4,199.35 | 4,133.76 | 4,188.73 | 4,188.73 | 508,265,600 |
|
Jan 19, 2026
|
4,122.65 | 4,161.21 | 4,107.81 | 4,142.52 | 4,142.52 | 437,246,100 |
|
Jan 16, 2026
|
4,156.98 | 4,175.85 | 4,121.83 | 4,139.41 | 4,139.41 | 490,973,900 |
|
Jan 15, 2026
|
4,137.68 | 4,190.92 | 4,130.34 | 4,153.70 | 4,153.70 | 535,907,700 |
|
Jan 14, 2026
|
4,156.46 | 4,163.55 | 4,109.02 | 4,137.69 | 4,137.69 | 527,789,900 |
|
Jan 13, 2026
|
4,121.84 | 4,174.73 | 4,121.84 | 4,146.17 | 4,146.17 | 496,844,600 |
|
Jan 12, 2026
|
4,129.13 | 4,129.13 | 4,081.82 | 4,113.96 | 4,113.96 | 404,330,200 |
|
Jan 9, 2026
|
4,112.86 | 4,121.44 | 4,085.48 | 4,101.07 | 4,101.07 | 411,405,800 |
|
Jan 8, 2026
|
4,109.34 | 4,110.57 | 4,077.33 | 4,094.58 | 4,094.58 | 410,329,000 |
|
Jan 7, 2026
|
4,138.17 | 4,142.59 | 4,103.33 | 4,114.96 | 4,114.96 | 462,028,500 |
|
Jan 6, 2026
|
4,112.83 | 4,149.83 | 4,106.98 | 4,140.89 | 4,140.89 | 502,561,000 |
|
Jan 5, 2026
|
4,074.78 | 4,113.31 | 4,054.52 | 4,086.74 | 4,086.74 | 583,179,400 |
|
Jan 2, 2026
|
4,037.86 | 4,083.91 | 4,019.01 | 4,083.91 | 4,083.91 | 152,195,700 |
|
Dec 31, 2025
|
4,045.42 | 4,047.54 | 4,008.02 | 4,015.50 | 4,015.50 | 236,596,900 |
|
Dec 30, 2025
|
4,026.90 | 4,056.88 | 4,006.18 | 4,046.02 | 4,046.02 | 482,104,500 |
|
Dec 29, 2025
|
4,082.50 | 4,084.98 | 4,011.42 | 4,020.49 | 4,020.49 | 469,084,700 |
|
Dec 24, 2025
|
4,075.35 | 4,080.10 | 4,053.32 | 4,069.06 | 4,069.06 | 161,365,700 |
|
Dec 23, 2025
|
4,093.81 | 4,100.59 | 4,061.95 | 4,067.53 | 4,067.53 | 348,983,000 |
|
Dec 22, 2025
|
4,066.17 | 4,077.68 | 4,056.62 | 4,075.40 | 4,075.40 | 346,384,800 |
|
Dec 19, 2025
|
4,057.56 | 4,062.17 | 4,029.46 | 4,051.40 | 4,051.40 | 425,821,600 |
|
Dec 18, 2025
|
4,061.77 | 4,061.77 | 4,035.00 | 4,049.62 | 4,049.62 | 365,384,500 |
|
Dec 17, 2025
|
4,063.38 | 4,070.84 | 4,037.77 | 4,060.00 | 4,060.00 | 397,296,300 |
|
Dec 16, 2025
|
4,129.18 | 4,131.55 | 4,048.70 | 4,060.00 | 4,060.00 | 398,098,200 |
|
Dec 15, 2025
|
4,148.10 | 4,148.10 | 4,119.73 | 4,124.66 | 4,124.66 | 455,705,200 |
|
Dec 12, 2025
|
4,119.82 | 4,154.88 | 4,118.28 | 4,150.40 | 4,150.40 | 453,958,800 |
|
Dec 11, 2025
|
4,140.41 | 4,146.90 | 4,090.51 | 4,102.63 | 4,102.63 | 337,094,900 |
|
Dec 10, 2025
|
4,144.82 | 4,144.82 | 4,094.19 | 4,118.69 | 4,118.69 | 414,936,500 |
|
Dec 9, 2025
|
4,214.01 | 4,216.81 | 4,122.08 | 4,130.49 | 4,130.49 | 537,103,200 |
|
Dec 8, 2025
|
4,262.26 | 4,275.95 | 4,218.04 | 4,218.28 | 4,218.28 | 348,554,900 |
|
Dec 5, 2025
|
4,255.29 | 4,263.14 | 4,226.36 | 4,260.23 | 4,260.23 | 356,744,600 |
|
Dec 4, 2025
|
4,254.72 | 4,261.18 | 4,230.32 | 4,249.99 | 4,249.99 | 232,868,200 |
|
Dec 3, 2025
|
4,267.46 | 4,273.30 | 4,229.80 | 4,239.39 | 4,239.39 | 292,499,900 |
|
Dec 2, 2025
|
4,244.75 | 4,289.86 | 4,244.75 | 4,277.86 | 4,277.86 | 350,792,500 |
|
Dec 1, 2025
|
4,197.73 | 4,248.24 | 4,197.73 | 4,245.51 | 4,245.51 | 303,276,300 |
|
Nov 28, 2025
|
4,214.54 | 4,221.07 | 4,188.73 | 4,193.44 | 4,193.44 | 267,017,400 |
|
Nov 27, 2025
|
4,216.54 | 4,238.74 | 4,191.91 | 4,215.62 | 4,215.62 | 345,870,400 |
|
Nov 26, 2025
|
4,221.62 | 4,240.63 | 4,210.71 | 4,215.34 | 4,215.34 | 314,800,100 |
|
Nov 25, 2025
|
4,212.83 | 4,230.15 | 4,205.21 | 4,212.75 | 4,212.75 | 431,096,500 |
|
Nov 24, 2025
|
4,190.88 | 4,206.21 | 4,164.54 | 4,198.37 | 4,198.37 | 930,582,600 |
|
Nov 21, 2025
|
4,205.36 | 4,210.84 | 4,152.30 | 4,158.03 | 4,158.03 | 412,895,000 |
|
Nov 20, 2025
|
4,213.85 | 4,247.24 | 4,191.87 | 4,226.73 | 4,226.73 | 322,175,300 |
|
Nov 19, 2025
|
4,203.15 | 4,220.47 | 4,183.53 | 4,204.81 | 4,204.81 | 308,368,700 |
|
Nov 18, 2025
|
4,273.00 | 4,273.00 | 4,179.64 | 4,196.65 | 4,196.65 | 425,007,100 |
|
Nov 17, 2025
|
4,296.06 | 4,296.06 | 4,264.25 | 4,286.56 | 4,286.56 | 400,074,400 |
|
Nov 14, 2025
|
4,313.65 | 4,345.61 | 4,294.77 | 4,306.80 | 4,306.80 | 337,046,100 |
|
Nov 13, 2025
|
4,332.90 | 4,352.11 | 4,305.14 | 4,351.29 | 4,351.29 | 412,286,200 |
|
Nov 12, 2025
|
4,309.92 | 4,346.25 | 4,309.12 | 4,342.70 | 4,342.70 | 517,423,200 |
|
Nov 11, 2025
|
4,274.62 | 4,296.58 | 4,265.42 | 4,291.65 | 4,291.65 | 398,744,000 |
|
Nov 10, 2025
|
4,184.58 | 4,269.49 | 4,183.03 | 4,267.71 | 4,267.71 | 522,882,200 |
|
Nov 7, 2025
|
4,167.39 | 4,194.89 | 4,167.39 | 4,180.98 | 4,180.98 | 421,907,600 |
|
Nov 6, 2025
|
4,120.31 | 4,178.73 | 4,120.31 | 4,173.87 | 4,173.87 | 455,046,200 |
|
Nov 5, 2025
|
4,093.36 | 4,118.88 | 4,052.19 | 4,114.54 | 4,114.54 | 341,653,500 |
|
Nov 4, 2025
|
4,092.70 | 4,144.90 | 4,092.70 | 4,108.35 | 4,108.35 | 474,990,800 |
|
Nov 3, 2025
|
4,079.78 | 4,111.32 | 4,059.04 | 4,105.71 | 4,105.71 | 233,966,800 |
