HKSE - Delayed Quote
HKD
HANG SENG CHINA ENTERPRISES IND (^HSCE)
7,906.11
+43.89
(+0.56%)
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
|
7,779.51 | 7,905.10 | 7,743.82 | 7,862.22 | 7,862.22 | 3,343,600 |
|
Oct 29, 2026
|
7,797.81 | 7,840.71 | 7,744.79 | 7,755.66 | 7,755.66 | 2,525,800 |
|
Oct 28, 2026
|
7,790.38 | 7,815.82 | 7,768.75 | 7,791.63 | 7,791.63 | 1,938,300 |
|
Oct 27, 2026
|
7,816.49 | 7,838.85 | 7,746.80 | 7,766.91 | 7,766.91 | 2,289,900 |
|
Oct 26, 2026
|
7,777.68 | 7,819.49 | 7,723.94 | 7,802.09 | 7,802.09 | 2,142,700 |
|
Oct 23, 2026
|
7,744.56 | 7,803.27 | 7,660.60 | 7,756.25 | 7,756.25 | 3,373,800 |
|
Oct 22, 2026
|
7,887.51 | 7,887.51 | 7,667.80 | 7,689.19 | 7,689.19 | 2,948,200 |
|
Oct 21, 2026
|
8,139.17 | 8,139.17 | 7,932.91 | 7,943.41 | 7,943.41 | 2,015,900 |
|
Oct 20, 2026
|
8,078.52 | 8,099.96 | 8,021.30 | 8,030.26 | 8,030.26 | 2,318,700 |
|
Oct 16, 2026
|
8,199.60 | 8,215.11 | 8,098.28 | 8,128.25 | 8,128.25 | 2,187,600 |
|
Oct 15, 2026
|
8,124.22 | 8,137.77 | 8,052.24 | 8,103.27 | 8,103.27 | 2,969,400 |
|
Oct 14, 2026
|
8,161.96 | 8,246.95 | 8,093.23 | 8,183.17 | 8,183.17 | 2,257,200 |
|
Oct 13, 2026
|
8,136.41 | 8,174.72 | 8,054.05 | 8,174.72 | 8,174.72 | 1,985,300 |
|
Oct 12, 2026
|
8,229.32 | 8,235.69 | 8,130.63 | 8,168.57 | 8,168.57 | 1,784,000 |
|
Oct 9, 2026
|
8,057.42 | 8,147.87 | 8,055.56 | 8,147.87 | 8,147.87 | 2,134,100 |
|
Oct 8, 2026
|
8,063.93 | 8,134.17 | 7,994.33 | 8,010.58 | 8,010.58 | 2,233,300 |
|
Oct 7, 2026
|
8,095.08 | 8,121.79 | 8,047.90 | 8,082.40 | 8,082.40 | 726,000 |
|
Oct 6, 2026
|
8,131.19 | 8,154.37 | 8,098.00 | 8,128.97 | 8,128.97 | 834,100 |
|
Oct 5, 2026
|
8,021.07 | 8,051.67 | 7,980.11 | 8,051.67 | 8,051.67 | 785,100 |
|
Oct 2, 2026
|
8,078.49 | 8,078.49 | 7,983.93 | 8,030.54 | 8,030.54 | 1,496,400 |
|
Sep 30, 2026
|
8,135.93 | 8,228.88 | 8,113.51 | 8,220.08 | 8,220.08 | 2,254,500 |
|
Sep 29, 2026
|
8,227.19 | 8,227.19 | 8,153.84 | 8,178.81 | 8,178.81 | 2,523,800 |
|
Sep 28, 2026
|
8,195.43 | 8,270.72 | 8,194.52 | 8,216.84 | 8,216.84 | 1,910,600 |
|
Sep 25, 2026
|
8,172.50 | 8,184.10 | 8,087.74 | 8,165.78 | 8,165.78 | 1,040,000 |
|
Sep 24, 2026
|
8,215.55 | 8,274.61 | 8,213.29 | 8,266.01 | 8,266.01 | 1,558,700 |
|
Sep 23, 2026
|
8,356.55 | 8,367.16 | 8,266.55 | 8,273.81 | 8,273.81 | 1,516,300 |
|
Sep 22, 2026
|
8,373.03 | 8,410.63 | 8,332.79 | 8,362.60 | 8,362.60 | 1,989,700 |
|
Sep 21, 2026
|
8,229.46 | 8,339.63 | 8,219.59 | 8,339.63 | 8,339.63 | 1,796,800 |
|
Sep 18, 2026
|
8,202.78 | 8,256.00 | 8,193.63 | 8,225.40 | 8,225.40 | 3,089,100 |
|
Sep 17, 2026
|
8,127.00 | 8,176.15 | 8,081.22 | 8,175.36 | 8,175.36 | 1,677,400 |
|
Sep 16, 2026
|
8,241.59 | 8,241.59 | 8,158.73 | 8,206.37 | 8,206.37 | 1,622,500 |
|
Sep 15, 2026
|
8,303.25 | 8,303.25 | 8,200.87 | 8,204.91 | 8,204.91 | 1,658,000 |
|
Sep 14, 2026
|
8,213.00 | 8,289.18 | 8,198.64 | 8,284.58 | 8,284.58 | 1,849,200 |
|
Sep 11, 2026
|
8,197.09 | 8,264.23 | 8,153.24 | 8,246.33 | 8,246.33 | 2,432,000 |
|
Sep 10, 2026
|
8,269.49 | 8,288.77 | 8,239.07 | 8,274.78 | 8,274.78 | 2,186,100 |
|
Sep 9, 2026
|
8,395.09 | 8,397.54 | 8,327.11 | 8,369.05 | 8,369.05 | 2,090,600 |
|
Sep 8, 2026
|
8,368.81 | 8,419.54 | 8,365.44 | 8,397.32 | 8,397.32 | 2,040,000 |
|
Sep 7, 2026
|
8,548.06 | 8,557.16 | 8,413.91 | 8,429.73 | 8,429.73 | 1,966,000 |
|
Sep 4, 2026
|
8,481.28 | 8,601.57 | 8,481.28 | 8,555.03 | 8,555.03 | 2,981,700 |
|
Sep 3, 2026
|
8,513.12 | 8,530.86 | 8,364.08 | 8,385.24 | 8,385.24 | 2,171,300 |
|
Sep 2, 2026
|
8,447.25 | 8,459.87 | 8,345.36 | 8,450.10 | 8,450.10 | 2,351,500 |
|
Sep 1, 2026
|
8,459.32 | 8,516.40 | 8,425.16 | 8,462.64 | 8,462.64 | 2,549,700 |
|
Aug 31, 2026
|
8,444.08 | 8,514.45 | 8,426.42 | 8,513.18 | 8,513.18 | 4,207,400 |
|
Aug 28, 2026
|
8,425.71 | 8,539.35 | 8,425.71 | 8,490.39 | 8,490.39 | 1,935,500 |
|
Aug 27, 2026
|
8,573.80 | 8,584.94 | 8,462.43 | 8,490.31 | 8,490.31 | 1,904,800 |
|
Aug 26, 2026
|
8,500.55 | 8,592.21 | 8,495.06 | 8,533.84 | 8,533.84 | 2,126,700 |
|
Aug 25, 2026
|
8,500.51 | 8,508.28 | 8,415.95 | 8,445.37 | 8,445.37 | 2,292,200 |
|
Aug 24, 2026
|
8,549.35 | 8,549.35 | 8,438.12 | 8,471.36 | 8,471.36 | 3,005,200 |
|
Aug 21, 2026
|
8,579.64 | 8,637.02 | 8,568.10 | 8,634.34 | 8,634.34 | 2,540,400 |
|
Aug 20, 2026
|
8,579.08 | 8,613.14 | 8,535.71 | 8,547.84 | 8,547.84 | 2,782,800 |
|
Aug 19, 2026
|
8,408.50 | 8,506.99 | 8,396.59 | 8,471.21 | 8,471.21 | 2,786,200 |
|
Aug 18, 2026
|
8,415.38 | 8,474.81 | 8,371.69 | 8,453.20 | 8,453.20 | 2,321,500 |
|
Aug 17, 2026
|
8,411.87 | 8,491.25 | 8,404.14 | 8,439.97 | 8,439.97 | 1,754,100 |
|
Aug 14, 2026
|
8,376.47 | 8,412.54 | 8,334.08 | 8,340.83 | 8,340.83 | 1,909,800 |
|
Aug 13, 2026
|
8,400.88 | 8,472.70 | 8,400.88 | 8,426.49 | 8,426.49 | 2,292,300 |
|
Aug 12, 2026
|
8,479.60 | 8,479.60 | 8,408.24 | 8,446.27 | 8,446.27 | 1,734,300 |
|
Aug 11, 2026
|
8,654.06 | 8,680.56 | 8,525.07 | 8,528.10 | 8,528.10 | 1,733,000 |
|
Aug 10, 2026
|
8,583.82 | 8,633.62 | 8,539.19 | 8,621.84 | 8,621.84 | 1,751,600 |
|
Aug 7, 2026
|
8,508.03 | 8,534.96 | 8,437.44 | 8,531.58 | 8,531.58 | 2,042,000 |
|
Aug 6, 2026
|
8,555.63 | 8,560.45 | 8,471.89 | 8,498.73 | 8,498.73 | 2,159,700 |
|
Aug 5, 2026
|
8,585.00 | 8,624.18 | 8,525.33 | 8,603.73 | 8,603.73 | 2,354,100 |
|
Aug 4, 2026
|
8,667.94 | 8,704.43 | 8,541.00 | 8,574.26 | 8,574.26 | 2,314,800 |
|
Aug 3, 2026
|
8,659.12 | 8,701.84 | 8,583.80 | 8,652.15 | 8,652.15 | 2,338,900 |
|
Jul 31, 2026
|
8,623.70 | 8,641.74 | 8,512.07 | 8,612.15 | 8,612.15 | 3,039,100 |
|
Jul 30, 2026
|
8,674.19 | 8,701.79 | 8,583.79 | 8,644.71 | 8,644.71 | 3,139,700 |
|
Jul 29, 2026
|
8,500.03 | 8,625.69 | 8,500.03 | 8,623.52 | 8,623.52 | 3,481,200 |
|
Jul 28, 2026
|
8,396.99 | 8,486.84 | 8,348.50 | 8,436.25 | 8,436.25 | 3,102,100 |
|
Jul 27, 2026
|
8,284.45 | 8,390.66 | 8,268.51 | 8,365.38 | 8,365.38 | 2,301,400 |
|
Jul 24, 2026
|
8,257.92 | 8,307.01 | 8,229.52 | 8,271.06 | 8,271.06 | 1,953,500 |
|
Jul 23, 2026
|
8,266.61 | 8,376.13 | 8,225.59 | 8,352.67 | 8,352.67 | 2,228,700 |
|
Jul 22, 2026
|
8,287.19 | 8,315.75 | 8,221.37 | 8,251.07 | 8,251.07 | 2,573,500 |
|
Jul 21, 2026
|
8,381.19 | 8,417.81 | 8,312.20 | 8,360.68 | 8,360.68 | 2,488,100 |
|
Jul 20, 2026
|
8,252.73 | 8,389.18 | 8,224.44 | 8,381.90 | 8,381.90 | 2,842,500 |
|
Jul 17, 2026
|
8,334.67 | 8,372.70 | 8,047.57 | 8,136.73 | 8,136.73 | 3,073,200 |
|
Jul 16, 2026
|
8,234.56 | 8,396.09 | 8,234.56 | 8,318.14 | 8,318.14 | 2,874,300 |
|
Jul 15, 2026
|
8,152.89 | 8,232.11 | 8,100.73 | 8,184.38 | 8,184.38 | 2,493,300 |
|
Jul 14, 2026
|
8,065.16 | 8,142.02 | 7,959.34 | 8,103.08 | 8,103.08 | 2,694,000 |
|
Jul 13, 2026
|
8,042.26 | 8,153.21 | 8,033.36 | 8,065.97 | 8,065.97 | 2,407,500 |
|
Jul 10, 2026
|
8,065.30 | 8,149.67 | 7,982.64 | 8,039.19 | 8,039.19 | 2,680,800 |
|
Jul 9, 2026
|
8,083.95 | 8,144.85 | 7,973.18 | 7,997.29 | 7,997.29 | 3,063,200 |
|
Jul 8, 2026
|
7,803.45 | 8,120.54 | 7,803.45 | 8,084.22 | 8,084.22 | 3,693,000 |
|
Jul 7, 2026
|
7,780.54 | 7,904.77 | 7,738.24 | 7,770.26 | 7,770.26 | 3,095,600 |
|
Jul 6, 2026
|
7,715.74 | 7,841.68 | 7,654.40 | 7,812.35 | 7,812.35 | 2,732,600 |
|
Jul 3, 2026
|
7,674.55 | 7,786.34 | 7,668.69 | 7,699.76 | 7,699.76 | 3,091,700 |
|
Jul 2, 2026
|
7,613.13 | 7,732.99 | 7,586.00 | 7,612.48 | 7,612.48 | 3,687,900 |
|
Jun 30, 2026
|
7,599.02 | 7,634.98 | 7,483.03 | 7,558.30 | 7,558.30 | 4,408,200 |
|
Jun 29, 2026
|
7,537.80 | 7,681.02 | 7,513.22 | 7,605.34 | 7,605.34 | 3,139,400 |
|
Jun 26, 2026
|
7,575.18 | 7,575.18 | 7,404.47 | 7,460.84 | 7,460.84 | 3,410,900 |
|
Jun 25, 2026
|
7,757.49 | 7,757.49 | 7,569.47 | 7,608.38 | 7,608.38 | 3,494,200 |
|
Jun 24, 2026
|
7,792.13 | 7,823.20 | 7,718.92 | 7,764.97 | 7,764.97 | 2,848,600 |
|
Jun 23, 2026
|
7,915.31 | 7,942.77 | 7,732.38 | 7,759.36 | 7,759.36 | 2,922,600 |
|
Jun 22, 2026
|
7,935.55 | 7,955.35 | 7,795.37 | 7,914.74 | 7,914.74 | 3,277,900 |
|
Jun 18, 2026
|
8,072.72 | 8,087.66 | 7,915.38 | 7,976.04 | 7,976.04 | 4,060,900 |
|
Jun 17, 2026
|
8,234.70 | 8,250.67 | 8,120.33 | 8,144.03 | 8,144.03 | 2,515,900 |
|
Jun 16, 2026
|
8,372.67 | 8,385.50 | 8,205.55 | 8,240.05 | 8,240.05 | 2,449,900 |
|
Jun 15, 2026
|
8,454.21 | 8,477.24 | 8,357.25 | 8,375.74 | 8,375.74 | 2,865,900 |
|
Jun 12, 2026
|
8,278.06 | 8,400.04 | 8,253.90 | 8,374.43 | 8,374.43 | 2,919,100 |
|
Jun 11, 2026
|
8,312.65 | 8,352.41 | 8,159.13 | 8,217.08 | 8,217.08 | 2,679,800 |
|
Jun 10, 2026
|
8,295.16 | 8,333.11 | 8,249.67 | 8,318.73 | 8,318.73 | 3,226,800 |
|
Jun 9, 2026
|
8,313.56 | 8,391.66 | 8,290.89 | 8,324.59 | 8,324.59 | 2,757,900 |
|
Jun 8, 2026
|
8,296.91 | 8,415.22 | 8,268.40 | 8,341.36 | 8,341.36 | 3,026,300 |
|
Jun 5, 2026
|
8,493.55 | 8,522.69 | 8,423.74 | 8,436.63 | 8,436.63 | 2,829,800 |
|
Jun 4, 2026
|
8,544.73 | 8,574.50 | 8,478.65 | 8,501.91 | 8,501.91 | 2,138,800 |
|
Jun 3, 2026
|
8,723.61 | 8,723.61 | 8,569.81 | 8,596.59 | 8,596.59 | 2,552,800 |
|
Jun 2, 2026
|
8,511.31 | 8,766.05 | 8,511.31 | 8,762.97 | 8,762.97 | 3,190,100 |
|
Jun 1, 2026
|
8,419.89 | 8,554.19 | 8,419.89 | 8,507.87 | 8,507.87 | 3,143,600 |
|
May 29, 2026
|
8,406.38 | 8,483.91 | 8,377.70 | 8,425.82 | 8,425.82 | 6,068,600 |
|
May 28, 2026
|
8,438.18 | 8,438.18 | 8,269.73 | 8,364.41 | 8,364.41 | 3,647,400 |
|
May 27, 2026
|
8,586.98 | 8,593.86 | 8,437.92 | 8,463.02 | 8,463.02 | 3,293,400 |
|
May 26, 2026
|
8,573.00 | 8,636.24 | 8,499.39 | 8,576.89 | 8,576.89 | 3,622,000 |
|
May 22, 2026
|
8,560.81 | 8,595.59 | 8,499.12 | 8,550.87 | 8,550.87 | 2,749,700 |
|
May 21, 2026
|
8,652.28 | 8,657.18 | 8,463.25 | 8,475.32 | 8,475.32 | 2,659,500 |
|
May 20, 2026
|
8,623.23 | 8,632.81 | 8,569.57 | 8,605.13 | 8,605.13 | 2,540,400 |
|
May 19, 2026
|
8,592.15 | 8,661.45 | 8,583.77 | 8,639.96 | 8,639.96 | 2,547,900 |
|
May 18, 2026
|
8,647.46 | 8,647.46 | 8,539.80 | 8,597.97 | 8,597.97 | 2,537,800 |
|
May 15, 2026
|
8,835.46 | 8,835.46 | 8,646.42 | 8,691.03 | 8,691.03 | 2,582,800 |
|
May 14, 2026
|
9,070.00 | 9,070.00 | 8,853.37 | 8,858.63 | 8,858.63 | 2,745,100 |
|
May 13, 2026
|
8,877.61 | 8,907.69 | 8,815.19 | 8,876.38 | 8,876.38 | 2,388,400 |
|
May 12, 2026
|
8,902.30 | 8,957.80 | 8,872.53 | 8,882.37 | 8,882.37 | 2,537,900 |
|
May 11, 2026
|
8,853.02 | 8,898.57 | 8,816.86 | 8,884.20 | 8,884.20 | 2,685,700 |
|
May 8, 2026
|
8,863.45 | 8,917.77 | 8,840.78 | 8,889.07 | 8,889.07 | 2,570,700 |
|
May 7, 2026
|
8,915.03 | 8,945.56 | 8,895.93 | 8,919.48 | 8,919.48 | 3,263,300 |
|
May 6, 2026
|
8,786.00 | 8,810.95 | 8,706.60 | 8,800.75 | 8,800.75 | 3,073,100 |
|
May 5, 2026
|
8,736.35 | 8,739.81 | 8,633.29 | 8,730.49 | 8,730.49 | 1,289,800 |
|
May 4, 2026
|
8,788.89 | 8,867.75 | 8,773.38 | 8,774.39 | 8,774.39 | 1,555,100 |
|
Apr 30, 2026
|
8,757.90 | 8,787.55 | 8,668.40 | 8,681.83 | 8,681.83 | 3,752,800 |
|
Apr 29, 2026
|
8,700.37 | 8,814.73 | 8,688.20 | 8,805.60 | 8,805.60 | 3,329,200 |
|
Apr 28, 2026
|
8,711.58 | 8,730.47 | 8,624.94 | 8,644.81 | 8,644.81 | 2,859,700 |
|
Apr 27, 2026
|
8,788.49 | 8,828.11 | 8,734.23 | 8,756.32 | 8,756.32 | 2,192,000 |
|
Apr 24, 2026
|
8,680.33 | 8,789.85 | 8,646.43 | 8,775.62 | 8,775.62 | 2,422,400 |
|
Apr 23, 2026
|
8,799.16 | 8,799.16 | 8,703.32 | 8,732.63 | 8,732.63 | 2,196,900 |
|
Apr 22, 2026
|
8,878.43 | 8,878.43 | 8,782.03 | 8,801.78 | 8,801.78 | 2,225,600 |
|
Apr 21, 2026
|
8,936.38 | 8,958.47 | 8,887.48 | 8,943.54 | 8,943.54 | 2,113,400 |
|
Apr 20, 2026
|
8,856.25 | 8,923.95 | 8,803.96 | 8,899.06 | 8,899.06 | 2,563,400 |
|
Apr 17, 2026
|
8,840.57 | 8,874.29 | 8,780.28 | 8,845.02 | 8,845.02 | 2,437,500 |
|
Apr 16, 2026
|
8,779.30 | 8,907.07 | 8,779.30 | 8,905.11 | 8,905.11 | 2,330,100 |
|
Apr 15, 2026
|
8,776.20 | 8,794.47 | 8,708.79 | 8,718.26 | 8,718.26 | 2,463,400 |
|
Apr 14, 2026
|
8,674.32 | 8,707.10 | 8,592.45 | 8,671.61 | 8,671.61 | 2,224,600 |
|
Apr 13, 2026
|
8,606.65 | 8,607.80 | 8,553.73 | 8,602.06 | 8,602.06 | 1,835,200 |
|
Apr 10, 2026
|
8,655.31 | 8,724.91 | 8,641.30 | 8,655.04 | 8,655.04 | 2,102,700 |
|
Apr 9, 2026
|
8,623.71 | 8,659.48 | 8,592.53 | 8,611.83 | 8,611.83 | 2,387,100 |
|
Apr 8, 2026
|
8,598.19 | 8,691.97 | 8,585.11 | 8,677.31 | 8,677.31 | 4,125,300 |
|
Apr 2, 2026
|
8,477.35 | 8,500.81 | 8,380.57 | 8,456.92 | 8,456.92 | 2,757,800 |
|
Apr 1, 2026
|
8,547.93 | 8,565.27 | 8,478.90 | 8,504.81 | 8,504.81 | 3,265,500 |
|
Mar 31, 2026
|
8,411.36 | 8,469.78 | 8,310.39 | 8,374.30 | 8,374.30 | 3,362,800 |
|
Mar 30, 2026
|
8,301.10 | 8,424.63 | 8,286.24 | 8,399.12 | 8,399.12 | 3,570,800 |
|
Mar 27, 2026
|
8,377.46 | 8,509.70 | 8,353.73 | 8,453.77 | 8,453.77 | 3,083,800 |
|
Mar 26, 2026
|
8,547.82 | 8,557.62 | 8,365.67 | 8,389.93 | 8,389.93 | 3,555,700 |
|
Mar 25, 2026
|
8,559.96 | 8,610.39 | 8,459.53 | 8,582.74 | 8,582.74 | 4,084,500 |
|
Mar 24, 2026
|
8,396.89 | 8,508.78 | 8,328.37 | 8,499.53 | 8,499.53 | 3,381,900 |
|
Mar 23, 2026
|
8,433.85 | 8,433.85 | 8,242.67 | 8,307.82 | 8,307.82 | 4,293,700 |
|
Mar 20, 2026
|
8,624.70 | 8,698.49 | 8,529.49 | 8,574.07 | 8,574.07 | 3,946,500 |
|
Mar 19, 2026
|
8,692.21 | 8,770.16 | 8,672.54 | 8,695.88 | 8,695.88 | 3,077,500 |
|
Mar 18, 2026
|
8,833.95 | 8,868.89 | 8,763.60 | 8,835.50 | 8,835.50 | 2,181,900 |
|
Mar 17, 2026
|
8,839.81 | 8,959.86 | 8,813.84 | 8,826.73 | 8,826.73 | 2,502,200 |
|
Mar 16, 2026
|
8,682.40 | 8,820.49 | 8,621.84 | 8,816.32 | 8,816.32 | 2,736,900 |
|
Mar 13, 2026
|
8,670.94 | 8,730.07 | 8,640.48 | 8,671.48 | 8,671.48 | 2,423,200 |
|
Mar 12, 2026
|
8,668.90 | 8,745.38 | 8,622.41 | 8,699.55 | 8,699.55 | 2,501,600 |
|
Mar 11, 2026
|
8,765.70 | 8,783.78 | 8,677.03 | 8,704.52 | 8,704.52 | 2,721,100 |
|
Mar 10, 2026
|
8,676.55 | 8,717.69 | 8,605.45 | 8,710.26 | 8,710.26 | 2,985,800 |
|
Mar 9, 2026
|
8,438.85 | 8,588.67 | 8,402.71 | 8,581.46 | 8,581.46 | 4,624,600 |
|
Mar 6, 2026
|
8,469.51 | 8,641.91 | 8,450.73 | 8,628.13 | 8,628.13 | 2,821,400 |
|
Mar 5, 2026
|
8,577.42 | 8,603.98 | 8,432.80 | 8,451.43 | 8,451.43 | 2,762,300 |
|
Mar 4, 2026
|
8,516.84 | 8,543.31 | 8,364.58 | 8,483.95 | 8,483.95 | 3,936,700 |
|
Mar 3, 2026
|
8,744.02 | 8,755.34 | 8,586.42 | 8,608.71 | 8,608.71 | 3,917,800 |
|
Mar 2, 2026
|
8,771.05 | 8,802.43 | 8,625.08 | 8,701.91 | 8,701.91 | 3,955,300 |
|
Feb 27, 2026
|
8,817.53 | 8,892.30 | 8,790.72 | 8,859.49 | 8,859.49 | 2,663,800 |
|
Feb 26, 2026
|
9,078.96 | 9,078.96 | 8,814.29 | 8,814.29 | 8,814.29 | 2,246,100 |
|
Feb 25, 2026
|
9,069.19 | 9,105.70 | 9,016.54 | 9,034.75 | 9,034.75 | 2,057,600 |
|
Feb 24, 2026
|
9,130.13 | 9,130.13 | 8,977.57 | 9,007.86 | 9,007.86 | 2,086,600 |
|
Feb 23, 2026
|
9,091.15 | 9,235.68 | 9,090.75 | 9,197.38 | 9,197.38 | 1,474,900 |
|
Feb 20, 2026
|
9,052.67 | 9,072.51 | 8,945.41 | 8,959.56 | 8,959.56 | 1,378,600 |
|
Feb 16, 2026
|
9,025.60 | 9,085.64 | 8,949.30 | 9,070.32 | 9,070.32 | 676,200 |
|
Feb 13, 2026
|
9,062.56 | 9,106.90 | 8,979.13 | 9,032.71 | 9,032.71 | 2,063,500 |
|
Feb 12, 2026
|
9,250.27 | 9,252.16 | 9,146.51 | 9,175.18 | 9,175.18 | 2,227,200 |
|
Feb 11, 2026
|
9,258.27 | 9,292.76 | 9,220.85 | 9,268.18 | 9,268.18 | 2,060,400 |
|
Feb 10, 2026
|
9,226.56 | 9,311.38 | 9,205.58 | 9,242.75 | 9,242.75 | 1,985,600 |
|
Feb 9, 2026
|
9,170.57 | 9,206.50 | 9,123.47 | 9,168.33 | 9,168.33 | 2,093,600 |
|
Feb 6, 2026
|
8,922.14 | 9,089.34 | 8,918.12 | 9,031.38 | 9,031.38 | 2,307,900 |
|
Feb 5, 2026
|
8,978.46 | 9,108.27 | 8,915.17 | 9,093.34 | 9,093.34 | 2,524,900 |
|
Feb 4, 2026
|
9,039.66 | 9,118.15 | 8,957.24 | 9,048.38 | 9,048.38 | 2,334,100 |
|
Feb 3, 2026
|
9,133.88 | 9,178.39 | 8,919.66 | 9,053.11 | 9,053.11 | 2,686,500 |
|
Feb 2, 2026
|
9,191.35 | 9,200.70 | 8,990.40 | 9,080.19 | 9,080.19 | 3,775,700 |
|
Jan 30, 2026
|
9,487.76 | 9,525.65 | 9,313.45 | 9,317.09 | 9,317.09 | 3,746,200 |
|
Jan 29, 2026
|
9,452.21 | 9,585.82 | 9,432.43 | 9,552.58 | 9,552.58 | 3,713,600 |
|
Jan 28, 2026
|
9,302.93 | 9,512.24 | 9,270.45 | 9,512.24 | 9,512.24 | 4,260,400 |
|
Jan 27, 2026
|
9,173.20 | 9,271.43 | 9,150.51 | 9,244.88 | 9,244.88 | 2,480,900 |
|
Jan 26, 2026
|
9,188.19 | 9,202.20 | 9,097.01 | 9,147.21 | 9,147.21 | 2,315,100 |
|
Jan 23, 2026
|
9,201.85 | 9,210.00 | 9,130.99 | 9,160.81 | 9,160.81 | 2,095,500 |
|
Jan 22, 2026
|
9,173.54 | 9,180.92 | 9,075.13 | 9,114.30 | 9,114.30 | 2,492,300 |
|
Jan 21, 2026
|
9,067.54 | 9,161.26 | 9,061.39 | 9,122.95 | 9,122.95 | 2,469,300 |
|
Jan 20, 2026
|
9,119.42 | 9,150.34 | 9,045.86 | 9,094.76 | 9,094.76 | 2,198,300 |
|
Jan 19, 2026
|
9,151.07 | 9,193.93 | 9,119.39 | 9,134.45 | 9,134.45 | 2,164,800 |
|
Jan 16, 2026
|
9,330.22 | 9,355.95 | 9,186.21 | 9,220.81 | 9,220.81 | 2,353,800 |
|
Jan 15, 2026
|
9,305.13 | 9,389.45 | 9,233.11 | 9,266.86 | 9,266.86 | 2,635,000 |
|
Jan 14, 2026
|
9,328.05 | 9,370.33 | 9,241.49 | 9,315.56 | 9,315.56 | 3,093,800 |
|
Jan 13, 2026
|
9,335.53 | 9,389.77 | 9,238.39 | 9,285.41 | 9,285.41 | 2,838,200 |
|
Jan 12, 2026
|
9,116.01 | 9,220.08 | 9,036.14 | 9,220.08 | 9,220.08 | 2,744,300 |
|
Jan 9, 2026
|
9,070.91 | 9,103.58 | 9,024.59 | 9,048.53 | 9,048.53 | 2,633,000 |
|
Jan 8, 2026
|
9,099.63 | 9,099.63 | 8,968.10 | 9,039.34 | 9,039.34 | 2,725,900 |
|
Jan 7, 2026
|
9,216.74 | 9,219.21 | 9,092.71 | 9,138.75 | 9,138.75 | 3,144,000 |
|
Jan 6, 2026
|
9,192.41 | 9,309.81 | 9,181.20 | 9,244.24 | 9,244.24 | 3,318,900 |
|
Jan 5, 2026
|
9,166.25 | 9,196.84 | 9,112.90 | 9,148.47 | 9,148.47 | 3,236,300 |
|
Jan 2, 2026
|
8,949.76 | 9,172.83 | 8,941.75 | 9,168.99 | 9,168.99 | 1,250,500 |
|
Dec 31, 2025
|
8,970.49 | 8,981.52 | 8,882.93 | 8,913.68 | 8,913.68 | 1,574,000 |
|
Dec 30, 2025
|
8,902.45 | 9,020.79 | 8,895.66 | 8,991.02 | 8,991.02 | 2,909,600 |
|
Dec 29, 2025
|
8,967.79 | 9,053.06 | 8,887.96 | 8,891.71 | 8,891.71 | 2,704,800 |
|
Dec 24, 2025
|
8,922.07 | 8,937.87 | 8,890.80 | 8,915.12 | 8,915.12 | 1,127,800 |
|
Dec 23, 2025
|
8,966.00 | 8,985.24 | 8,895.38 | 8,913.83 | 8,913.83 | 1,992,900 |
|
Dec 22, 2025
|
8,944.74 | 8,966.52 | 8,891.73 | 8,939.68 | 8,939.68 | 2,072,100 |
|
Dec 19, 2025
|
8,893.10 | 8,924.16 | 8,850.52 | 8,901.23 | 8,901.23 | 2,913,600 |
|
Dec 18, 2025
|
8,788.92 | 8,848.34 | 8,756.41 | 8,841.51 | 8,841.51 | 2,341,600 |
|
Dec 17, 2025
|
8,768.33 | 8,868.08 | 8,736.13 | 8,843.57 | 8,843.57 | 2,179,800 |
|
Dec 16, 2025
|
8,886.24 | 8,894.56 | 8,707.51 | 8,757.93 | 8,757.93 | 2,605,300 |
|
Dec 15, 2025
|
8,980.13 | 9,008.58 | 8,915.48 | 8,917.70 | 8,917.70 | 2,463,400 |
|
Dec 12, 2025
|
9,013.06 | 9,084.95 | 8,969.00 | 9,079.35 | 9,079.35 | 2,656,900 |
|
Dec 11, 2025
|
9,006.27 | 9,031.57 | 8,907.64 | 8,934.28 | 8,934.28 | 1,984,100 |
|
Dec 10, 2025
|
8,936.87 | 8,954.69 | 8,867.12 | 8,954.69 | 8,954.69 | 2,406,400 |
|
Dec 9, 2025
|
9,083.11 | 9,099.17 | 8,919.25 | 8,936.41 | 8,936.41 | 2,470,800 |
|
Dec 8, 2025
|
9,198.60 | 9,219.02 | 9,083.53 | 9,083.53 | 9,083.53 | 2,678,600 |
|
Dec 5, 2025
|
9,077.14 | 9,214.09 | 9,045.74 | 9,198.30 | 9,198.30 | 2,592,200 |
|
Dec 4, 2025
|
9,051.90 | 9,130.66 | 8,999.25 | 9,106.48 | 9,106.48 | 1,878,900 |
|
Dec 3, 2025
|
9,132.53 | 9,136.37 | 9,016.11 | 9,028.55 | 9,028.55 | 1,894,300 |
|
Dec 2, 2025
|
9,224.10 | 9,248.48 | 9,147.13 | 9,182.65 | 9,182.65 | 2,119,500 |
|
Dec 1, 2025
|
9,158.34 | 9,222.87 | 9,125.89 | 9,172.84 | 9,172.84 | 2,072,900 |
|
Nov 28, 2025
|
9,196.22 | 9,196.22 | 9,112.54 | 9,130.18 | 9,130.18 | 1,582,800 |
|
Nov 27, 2025
|
9,156.98 | 9,240.56 | 9,118.08 | 9,164.87 | 9,164.87 | 2,125,300 |
|
Nov 26, 2025
|
9,216.48 | 9,242.42 | 9,160.38 | 9,162.37 | 9,162.37 | 1,978,300 |
|
Nov 25, 2025
|
9,157.60 | 9,218.11 | 9,101.39 | 9,158.31 | 9,158.31 | 2,381,400 |
|
Nov 24, 2025
|
8,991.62 | 9,099.74 | 8,948.21 | 9,079.42 | 9,079.42 | 3,668,700 |
|
Nov 21, 2025
|
9,012.37 | 9,025.78 | 8,902.02 | 8,919.78 | 8,919.78 | 3,248,300 |
|
Nov 20, 2025
|
9,203.07 | 9,216.43 | 9,085.68 | 9,143.34 | 9,143.34 | 2,541,300 |
|
Nov 19, 2025
|
9,192.45 | 9,242.53 | 9,116.16 | 9,151.04 | 9,151.04 | 2,555,000 |
|
Nov 18, 2025
|
9,261.58 | 9,274.50 | 9,132.62 | 9,174.84 | 9,174.84 | 2,622,200 |
|
Nov 17, 2025
|
9,364.20 | 9,391.95 | 9,286.18 | 9,328.40 | 9,328.40 | 2,072,300 |
|
Nov 14, 2025
|
9,439.21 | 9,522.63 | 9,381.95 | 9,397.96 | 9,397.96 | 2,299,400 |
|
Nov 13, 2025
|
9,491.64 | 9,645.90 | 9,464.58 | 9,599.06 | 9,599.06 | 2,644,100 |
|
Nov 12, 2025
|
9,490.25 | 9,575.82 | 9,473.88 | 9,538.99 | 9,538.99 | 2,819,500 |
|
Nov 11, 2025
|
9,484.71 | 9,493.44 | 9,382.31 | 9,461.49 | 9,461.49 | 2,073,100 |
|
Nov 10, 2025
|
9,291.72 | 9,449.47 | 9,288.85 | 9,443.24 | 9,443.24 | 2,605,500 |
|
Nov 7, 2025
|
9,313.07 | 9,324.73 | 9,244.69 | 9,267.56 | 9,267.56 | 2,023,700 |
|
Nov 6, 2025
|
9,203.32 | 9,365.81 | 9,201.14 | 9,355.97 | 9,355.97 | 2,302,000 |
|
Nov 5, 2025
|
9,075.10 | 9,182.36 | 9,006.50 | 9,163.24 | 9,163.24 | 2,257,800 |
|
Nov 4, 2025
|
9,241.36 | 9,311.35 | 9,158.31 | 9,173.21 | 9,173.21 | 2,973,300 |
|
Nov 3, 2025
|
9,198.85 | 9,287.98 | 9,172.23 | 9,258.73 | 9,258.73 | 1,494,400 |
