HKSE - Delayed Quote
HKD
HANG SENG COMMERCE & INDUSTRY (^HSNC)
11,286.36
+152.91
(+1.37%)
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
|
10,984.75 | 11,222.62 | 10,954.57 | 11,133.45 | 11,133.45 | 2,737,220,500 |
|
Oct 29, 2026
|
11,153.42 | 11,153.42 | 10,963.33 | 10,980.70 | 10,980.70 | 1,812,219,000 |
|
Oct 28, 2026
|
11,133.55 | 11,202.37 | 11,097.81 | 11,165.96 | 11,165.96 | 1,621,783,400 |
|
Oct 27, 2026
|
11,251.11 | 11,274.73 | 11,053.30 | 11,086.87 | 11,086.87 | 1,803,721,600 |
|
Oct 26, 2026
|
11,215.11 | 11,239.26 | 11,087.67 | 11,191.08 | 11,191.08 | 1,725,098,300 |
|
Oct 23, 2026
|
11,069.19 | 11,231.26 | 10,966.55 | 11,159.99 | 11,159.99 | 2,479,220,400 |
|
Oct 22, 2026
|
11,393.08 | 11,398.80 | 10,984.27 | 11,024.49 | 11,024.49 | 2,501,674,000 |
|
Oct 21, 2026
|
11,827.38 | 11,827.38 | 11,478.66 | 11,498.28 | 11,498.28 | 1,752,509,800 |
|
Oct 20, 2026
|
11,724.86 | 11,754.76 | 11,651.40 | 11,679.45 | 11,679.45 | 1,857,392,400 |
|
Oct 16, 2026
|
11,898.72 | 11,970.42 | 11,776.39 | 11,830.20 | 11,830.20 | 1,856,476,600 |
|
Oct 15, 2026
|
11,783.57 | 11,830.87 | 11,684.64 | 11,735.48 | 11,735.48 | 2,375,222,000 |
|
Oct 14, 2026
|
11,850.23 | 12,082.00 | 11,774.69 | 11,943.60 | 11,943.60 | 1,917,528,700 |
|
Oct 13, 2026
|
11,806.40 | 11,871.36 | 11,662.28 | 11,871.36 | 11,871.36 | 1,729,360,000 |
|
Oct 12, 2026
|
12,051.28 | 12,051.28 | 11,858.22 | 11,880.78 | 11,880.78 | 1,440,271,600 |
|
Oct 9, 2026
|
11,717.46 | 11,915.30 | 11,717.46 | 11,915.30 | 11,915.30 | 2,012,233,800 |
|
Oct 8, 2026
|
11,830.24 | 11,907.53 | 11,635.86 | 11,657.42 | 11,657.42 | 1,781,336,600 |
|
Oct 7, 2026
|
11,892.43 | 11,933.91 | 11,796.39 | 11,858.60 | 11,858.60 | 751,456,500 |
|
Oct 6, 2026
|
11,956.12 | 12,001.42 | 11,915.41 | 11,950.05 | 11,950.05 | 857,837,300 |
|
Oct 5, 2026
|
11,748.51 | 11,827.47 | 11,695.35 | 11,827.47 | 11,827.47 | 800,109,500 |
|
Oct 2, 2026
|
11,784.68 | 11,788.97 | 11,659.24 | 11,763.66 | 11,763.66 | 1,179,405,900 |
|
Sep 30, 2026
|
11,887.42 | 12,017.50 | 11,860.86 | 12,007.04 | 12,007.04 | 1,741,748,700 |
|
Sep 29, 2026
|
12,044.78 | 12,044.78 | 11,894.68 | 11,946.59 | 11,946.59 | 1,891,064,100 |
|
Sep 28, 2026
|
12,041.32 | 12,110.67 | 12,003.51 | 12,042.12 | 12,042.12 | 1,489,451,000 |
|
Sep 25, 2026
|
12,003.60 | 12,018.41 | 11,878.32 | 12,015.14 | 12,015.14 | 833,654,700 |
|
Sep 24, 2026
|
12,083.85 | 12,154.91 | 12,072.64 | 12,127.24 | 12,127.24 | 1,290,231,800 |
|
Sep 23, 2026
|
12,353.10 | 12,355.96 | 12,156.03 | 12,172.18 | 12,172.18 | 1,416,396,100 |
|
Sep 22, 2026
|
12,371.55 | 12,495.38 | 12,302.92 | 12,343.85 | 12,343.85 | 1,979,274,400 |
|
Sep 21, 2026
|
12,131.81 | 12,273.29 | 12,121.26 | 12,273.29 | 12,273.29 | 1,891,537,500 |
|
Sep 18, 2026
|
12,054.91 | 12,158.03 | 12,054.91 | 12,102.52 | 12,102.52 | 2,278,356,900 |
|
Sep 17, 2026
|
11,947.91 | 12,022.75 | 11,898.82 | 11,997.53 | 11,997.53 | 1,550,504,800 |
|
Sep 16, 2026
|
12,121.78 | 12,121.78 | 11,990.80 | 12,067.30 | 12,067.30 | 1,591,758,200 |
|
Sep 15, 2026
|
12,139.76 | 12,220.78 | 12,064.33 | 12,069.86 | 12,069.86 | 1,629,048,300 |
|
Sep 14, 2026
|
12,007.79 | 12,136.92 | 12,006.44 | 12,110.99 | 12,110.99 | 1,689,056,900 |
|
Sep 11, 2026
|
12,014.88 | 12,109.09 | 11,951.41 | 12,079.03 | 12,079.03 | 2,089,589,300 |
|
Sep 10, 2026
|
12,225.11 | 12,229.44 | 12,109.39 | 12,139.71 | 12,139.71 | 2,018,764,100 |
|
Sep 9, 2026
|
12,454.74 | 12,454.74 | 12,333.58 | 12,381.93 | 12,381.93 | 2,447,525,200 |
|
Sep 8, 2026
|
12,410.45 | 12,505.51 | 12,385.14 | 12,444.07 | 12,444.07 | 2,013,858,700 |
|
Sep 7, 2026
|
12,567.10 | 12,570.53 | 12,435.77 | 12,474.25 | 12,474.25 | 1,561,186,400 |
|
Sep 4, 2026
|
12,528.50 | 12,649.15 | 12,528.50 | 12,585.14 | 12,585.14 | 2,205,891,800 |
|
Sep 3, 2026
|
12,556.86 | 12,565.50 | 12,334.82 | 12,360.10 | 12,360.10 | 1,750,775,200 |
|
Sep 2, 2026
|
12,467.72 | 12,485.86 | 12,307.34 | 12,451.55 | 12,451.55 | 1,724,708,900 |
|
Sep 1, 2026
|
12,601.83 | 12,638.35 | 12,480.24 | 12,501.74 | 12,501.74 | 1,800,722,800 |
|
Aug 31, 2026
|
12,682.80 | 12,707.69 | 12,542.47 | 12,672.84 | 12,672.84 | 2,820,840,300 |
|
Aug 28, 2026
|
12,660.30 | 12,820.92 | 12,656.50 | 12,761.67 | 12,761.67 | 1,672,520,300 |
|
Aug 27, 2026
|
12,892.94 | 12,892.94 | 12,741.27 | 12,754.37 | 12,754.37 | 1,844,933,700 |
|
Aug 26, 2026
|
12,793.38 | 12,883.34 | 12,791.07 | 12,799.65 | 12,799.65 | 2,255,575,800 |
|
Aug 25, 2026
|
12,747.15 | 12,772.76 | 12,632.23 | 12,702.32 | 12,702.32 | 2,138,742,200 |
|
Aug 24, 2026
|
12,899.58 | 12,899.58 | 12,657.24 | 12,715.13 | 12,715.13 | 2,763,884,100 |
|
Aug 21, 2026
|
13,021.28 | 13,074.66 | 12,951.42 | 13,074.50 | 13,074.50 | 2,307,963,500 |
|
Aug 20, 2026
|
13,040.57 | 13,081.01 | 12,954.79 | 12,954.79 | 12,954.79 | 2,897,576,600 |
|
Aug 19, 2026
|
12,775.46 | 12,888.90 | 12,756.37 | 12,827.70 | 12,827.70 | 2,412,396,500 |
|
Aug 18, 2026
|
12,799.65 | 12,900.61 | 12,705.78 | 12,873.92 | 12,873.92 | 2,012,853,900 |
|
Aug 17, 2026
|
12,777.25 | 12,915.61 | 12,774.04 | 12,825.92 | 12,825.92 | 1,607,707,100 |
|
Aug 14, 2026
|
12,702.32 | 12,763.08 | 12,638.61 | 12,666.35 | 12,666.35 | 1,947,614,800 |
|
Aug 13, 2026
|
12,794.11 | 12,905.20 | 12,763.32 | 12,794.72 | 12,794.72 | 2,189,551,100 |
|
Aug 12, 2026
|
12,940.95 | 12,940.95 | 12,821.88 | 12,888.20 | 12,888.20 | 1,717,131,600 |
|
Aug 11, 2026
|
13,256.44 | 13,311.86 | 13,039.02 | 13,047.42 | 13,047.42 | 1,774,220,400 |
|
Aug 10, 2026
|
13,113.22 | 13,218.09 | 13,072.99 | 13,201.54 | 13,201.54 | 1,734,667,300 |
|
Aug 7, 2026
|
12,938.40 | 13,031.98 | 12,867.14 | 13,029.28 | 13,029.28 | 1,926,833,600 |
|
Aug 6, 2026
|
13,060.32 | 13,071.98 | 12,893.82 | 12,921.11 | 12,921.11 | 1,998,945,000 |
|
Aug 5, 2026
|
13,061.03 | 13,153.15 | 12,993.54 | 13,134.88 | 13,134.88 | 2,052,237,800 |
|
Aug 4, 2026
|
13,069.17 | 13,137.87 | 12,923.16 | 13,014.19 | 13,014.19 | 1,952,322,400 |
|
Aug 3, 2026
|
12,960.46 | 13,055.54 | 12,920.50 | 13,015.74 | 13,015.74 | 2,164,809,000 |
|
Jul 31, 2026
|
12,845.43 | 12,948.28 | 12,733.89 | 12,885.19 | 12,885.19 | 2,484,345,400 |
|
Jul 30, 2026
|
12,970.51 | 13,026.70 | 12,769.08 | 12,860.75 | 12,860.75 | 2,437,580,100 |
|
Jul 29, 2026
|
12,686.34 | 12,924.16 | 12,684.87 | 12,894.61 | 12,894.61 | 2,680,393,600 |
|
Jul 28, 2026
|
12,592.22 | 12,672.80 | 12,449.25 | 12,573.91 | 12,573.91 | 1,924,536,300 |
|
Jul 27, 2026
|
12,421.93 | 12,567.14 | 12,396.02 | 12,523.02 | 12,523.02 | 1,707,519,000 |
|
Jul 24, 2026
|
12,411.91 | 12,472.31 | 12,313.78 | 12,386.31 | 12,386.31 | 1,749,274,800 |
|
Jul 23, 2026
|
12,455.02 | 12,622.08 | 12,381.22 | 12,576.70 | 12,576.70 | 1,818,371,600 |
|
Jul 22, 2026
|
12,606.64 | 12,606.64 | 12,413.33 | 12,456.39 | 12,456.39 | 2,287,993,100 |
|
Jul 21, 2026
|
12,699.58 | 12,769.68 | 12,588.31 | 12,690.86 | 12,690.86 | 1,984,349,500 |
|
Jul 20, 2026
|
12,533.99 | 12,730.32 | 12,490.58 | 12,675.89 | 12,675.89 | 2,178,903,700 |
|
Jul 17, 2026
|
12,719.83 | 12,764.36 | 12,197.53 | 12,331.20 | 12,331.20 | 2,785,862,000 |
|
Jul 16, 2026
|
12,545.49 | 12,831.39 | 12,545.49 | 12,693.73 | 12,693.73 | 2,631,533,400 |
|
Jul 15, 2026
|
12,363.27 | 12,549.47 | 12,262.64 | 12,475.05 | 12,475.05 | 2,375,791,800 |
|
Jul 14, 2026
|
12,182.21 | 12,336.96 | 12,021.80 | 12,274.98 | 12,274.98 | 2,872,334,500 |
|
Jul 13, 2026
|
12,219.68 | 12,384.57 | 12,139.18 | 12,192.52 | 12,192.52 | 2,216,141,600 |
|
Jul 10, 2026
|
12,252.15 | 12,402.78 | 12,113.19 | 12,196.43 | 12,196.43 | 2,502,338,000 |
|
Jul 9, 2026
|
12,230.62 | 12,381.38 | 12,068.71 | 12,129.90 | 12,129.90 | 2,751,320,100 |
|
Jul 8, 2026
|
11,827.95 | 12,279.44 | 11,827.95 | 12,198.21 | 12,198.21 | 3,303,910,000 |
|
Jul 7, 2026
|
11,832.83 | 12,054.32 | 11,732.58 | 11,780.99 | 11,780.99 | 2,860,242,400 |
|
Jul 6, 2026
|
11,693.58 | 11,910.20 | 11,598.20 | 11,850.58 | 11,850.58 | 2,555,332,200 |
|
Jul 3, 2026
|
11,589.33 | 11,798.71 | 11,587.90 | 11,669.74 | 11,669.74 | 2,482,752,200 |
|
Jul 2, 2026
|
11,538.15 | 11,687.48 | 11,452.24 | 11,494.04 | 11,494.04 | 2,737,515,200 |
|
Jun 30, 2026
|
11,393.86 | 11,468.24 | 11,256.04 | 11,373.68 | 11,373.68 | 2,696,845,600 |
|
Jun 29, 2026
|
11,276.03 | 11,510.67 | 11,248.68 | 11,391.02 | 11,391.02 | 2,498,864,100 |
|
Jun 26, 2026
|
11,328.28 | 11,328.28 | 11,079.58 | 11,136.62 | 11,136.62 | 2,677,134,800 |
|
Jun 25, 2026
|
11,561.98 | 11,561.98 | 11,310.87 | 11,392.71 | 11,392.71 | 2,742,691,600 |
|
Jun 24, 2026
|
11,503.71 | 11,696.91 | 11,444.72 | 11,581.39 | 11,581.39 | 2,386,816,000 |
|
Jun 23, 2026
|
11,798.91 | 11,798.91 | 11,417.67 | 11,463.21 | 11,463.21 | 2,650,687,400 |
|
Jun 22, 2026
|
11,888.07 | 11,888.07 | 11,658.31 | 11,795.28 | 11,795.28 | 2,741,788,800 |
|
Jun 18, 2026
|
12,031.26 | 12,058.03 | 11,837.88 | 11,939.51 | 11,939.51 | 3,129,753,900 |
|
Jun 17, 2026
|
12,203.98 | 12,244.02 | 12,095.49 | 12,137.37 | 12,137.37 | 2,024,483,900 |
|
Jun 16, 2026
|
12,464.56 | 12,464.56 | 12,172.47 | 12,220.13 | 12,220.13 | 2,161,962,200 |
|
Jun 15, 2026
|
12,590.54 | 12,606.67 | 12,410.27 | 12,456.11 | 12,456.11 | 2,547,223,800 |
|
Jun 12, 2026
|
12,347.26 | 12,477.18 | 12,318.49 | 12,420.90 | 12,420.90 | 2,520,432,700 |
|
Jun 11, 2026
|
12,380.89 | 12,435.54 | 12,108.45 | 12,219.98 | 12,219.98 | 2,376,210,600 |
|
Jun 10, 2026
|
12,416.89 | 12,467.68 | 12,277.88 | 12,406.13 | 12,406.13 | 2,835,417,400 |
|
Jun 9, 2026
|
12,440.30 | 12,579.79 | 12,405.80 | 12,465.53 | 12,465.53 | 2,178,576,500 |
|
Jun 8, 2026
|
12,497.45 | 12,627.73 | 12,403.00 | 12,498.73 | 12,498.73 | 2,734,118,700 |
|
Jun 5, 2026
|
12,909.98 | 12,923.99 | 12,712.44 | 12,734.11 | 12,734.11 | 2,488,524,400 |
|
Jun 4, 2026
|
13,013.37 | 13,045.94 | 12,869.96 | 12,908.82 | 12,908.82 | 2,019,571,000 |
|
Jun 3, 2026
|
13,335.24 | 13,335.24 | 13,066.84 | 13,108.59 | 13,108.59 | 2,404,932,000 |
|
Jun 2, 2026
|
12,945.29 | 13,391.78 | 12,945.29 | 13,387.73 | 13,387.73 | 2,723,083,800 |
|
Jun 1, 2026
|
12,739.99 | 12,962.49 | 12,739.99 | 12,885.59 | 12,885.59 | 2,618,524,800 |
|
May 29, 2026
|
12,735.90 | 12,864.83 | 12,649.01 | 12,718.96 | 12,718.96 | 4,153,924,000 |
|
May 28, 2026
|
12,745.22 | 12,745.22 | 12,479.52 | 12,626.04 | 12,626.04 | 2,898,423,100 |
|
May 27, 2026
|
12,979.80 | 13,014.84 | 12,743.96 | 12,782.57 | 12,782.57 | 2,787,944,200 |
|
May 26, 2026
|
12,950.75 | 13,041.96 | 12,790.16 | 12,959.56 | 12,959.56 | 3,113,064,600 |
|
May 22, 2026
|
12,945.81 | 12,974.86 | 12,826.53 | 12,913.36 | 12,913.36 | 2,429,744,700 |
|
May 21, 2026
|
13,122.05 | 13,122.05 | 12,775.72 | 12,800.58 | 12,800.58 | 2,284,982,700 |
|
May 20, 2026
|
13,058.69 | 13,092.51 | 12,984.72 | 13,048.64 | 13,048.64 | 2,069,187,900 |
|
May 19, 2026
|
13,009.16 | 13,132.63 | 13,001.71 | 13,093.28 | 13,093.28 | 2,178,636,800 |
|
May 18, 2026
|
13,116.95 | 13,116.95 | 12,929.33 | 13,028.12 | 13,028.12 | 2,180,611,700 |
|
May 15, 2026
|
13,441.90 | 13,441.90 | 13,107.63 | 13,176.67 | 13,176.67 | 2,465,052,700 |
|
May 14, 2026
|
13,822.54 | 13,822.54 | 13,449.36 | 13,459.11 | 13,459.11 | 2,238,223,400 |
|
May 13, 2026
|
13,441.94 | 13,533.61 | 13,356.24 | 13,482.39 | 13,482.39 | 1,933,403,900 |
|
May 12, 2026
|
13,524.03 | 13,594.81 | 13,445.54 | 13,458.32 | 13,458.32 | 2,134,619,700 |
|
May 11, 2026
|
13,460.57 | 13,500.47 | 13,388.80 | 13,476.28 | 13,476.28 | 2,081,287,100 |
|
May 8, 2026
|
13,489.54 | 13,582.17 | 13,440.54 | 13,542.56 | 13,542.56 | 2,041,982,900 |
|
May 7, 2026
|
13,570.98 | 13,637.70 | 13,552.42 | 13,600.60 | 13,600.60 | 2,847,684,000 |
|
May 6, 2026
|
13,342.47 | 13,421.61 | 13,232.82 | 13,356.96 | 13,356.96 | 2,479,648,400 |
|
May 5, 2026
|
13,289.26 | 13,289.26 | 13,115.05 | 13,274.64 | 13,274.64 | 875,038,500 |
|
May 4, 2026
|
13,299.10 | 13,502.34 | 13,299.10 | 13,345.85 | 13,345.85 | 1,273,884,300 |
|
Apr 30, 2026
|
13,245.33 | 13,275.69 | 13,103.87 | 13,153.89 | 13,153.89 | 2,519,851,400 |
|
Apr 29, 2026
|
13,206.04 | 13,353.09 | 13,175.77 | 13,343.70 | 13,343.70 | 2,304,555,100 |
|
Apr 28, 2026
|
13,229.73 | 13,292.85 | 13,081.89 | 13,114.57 | 13,114.57 | 2,196,918,300 |
|
Apr 27, 2026
|
13,360.92 | 13,400.65 | 13,278.41 | 13,298.27 | 13,298.27 | 1,805,706,900 |
|
Apr 24, 2026
|
13,193.84 | 13,363.19 | 13,114.45 | 13,342.84 | 13,342.84 | 2,023,535,400 |
|
Apr 23, 2026
|
13,448.52 | 13,449.42 | 13,246.11 | 13,300.77 | 13,300.77 | 1,921,052,500 |
|
Apr 22, 2026
|
13,558.31 | 13,558.31 | 13,408.10 | 13,451.74 | 13,451.74 | 1,741,691,800 |
|
Apr 21, 2026
|
13,688.50 | 13,705.37 | 13,589.36 | 13,678.07 | 13,678.07 | 1,531,669,000 |
|
Apr 20, 2026
|
13,590.84 | 13,698.08 | 13,508.14 | 13,627.40 | 13,627.40 | 1,879,768,200 |
|
Apr 17, 2026
|
13,613.96 | 13,660.80 | 13,471.24 | 13,578.51 | 13,578.51 | 1,727,567,700 |
|
Apr 16, 2026
|
13,484.76 | 13,701.21 | 13,476.86 | 13,699.75 | 13,699.75 | 2,000,366,900 |
|
Apr 15, 2026
|
13,444.64 | 13,494.22 | 13,336.41 | 13,350.47 | 13,350.47 | 2,120,061,700 |
|
Apr 14, 2026
|
13,302.73 | 13,317.87 | 13,120.16 | 13,246.11 | 13,246.11 | 1,787,968,400 |
|
Apr 13, 2026
|
13,207.54 | 13,215.75 | 13,090.30 | 13,151.58 | 13,151.58 | 1,630,232,400 |
|
Apr 10, 2026
|
13,277.59 | 13,406.97 | 13,259.67 | 13,284.19 | 13,284.19 | 1,825,596,100 |
|
Apr 9, 2026
|
13,236.32 | 13,306.96 | 13,175.27 | 13,209.77 | 13,209.77 | 2,011,658,100 |
|
Apr 8, 2026
|
13,189.96 | 13,358.90 | 13,161.25 | 13,335.89 | 13,335.89 | 3,301,477,900 |
|
Apr 2, 2026
|
12,986.55 | 13,010.22 | 12,794.44 | 12,907.51 | 12,907.51 | 2,279,431,200 |
|
Apr 1, 2026
|
13,078.13 | 13,109.61 | 12,972.28 | 13,032.69 | 13,032.69 | 2,576,047,700 |
|
Mar 31, 2026
|
12,874.98 | 12,960.64 | 12,675.94 | 12,770.93 | 12,770.93 | 2,337,832,100 |
|
Mar 30, 2026
|
12,759.92 | 12,905.26 | 12,685.57 | 12,842.72 | 12,842.72 | 2,513,365,400 |
|
Mar 27, 2026
|
12,885.56 | 13,097.03 | 12,843.05 | 12,996.80 | 12,996.80 | 2,226,800,200 |
|
Mar 26, 2026
|
13,188.31 | 13,193.72 | 12,881.11 | 12,915.12 | 12,915.12 | 2,700,936,600 |
|
Mar 25, 2026
|
13,239.26 | 13,322.95 | 13,029.01 | 13,242.72 | 13,242.72 | 3,261,080,400 |
|
Mar 24, 2026
|
12,976.89 | 13,152.90 | 12,841.85 | 13,122.48 | 13,122.48 | 2,671,262,100 |
|
Mar 23, 2026
|
12,962.98 | 12,975.56 | 12,684.78 | 12,808.95 | 12,808.95 | 3,506,357,400 |
|
Mar 20, 2026
|
13,251.72 | 13,387.92 | 13,095.64 | 13,187.64 | 13,187.64 | 3,226,258,500 |
|
Mar 19, 2026
|
13,484.57 | 13,575.56 | 13,386.06 | 13,423.84 | 13,423.84 | 2,603,494,700 |
|
Mar 18, 2026
|
13,682.06 | 13,785.18 | 13,564.04 | 13,727.49 | 13,727.49 | 1,736,629,000 |
|
Mar 17, 2026
|
13,758.54 | 13,936.19 | 13,668.92 | 13,680.43 | 13,680.43 | 2,053,483,700 |
|
Mar 16, 2026
|
13,500.51 | 13,715.24 | 13,399.45 | 13,697.19 | 13,697.19 | 2,103,509,600 |
|
Mar 13, 2026
|
13,512.52 | 13,613.37 | 13,445.44 | 13,482.93 | 13,482.93 | 1,972,029,200 |
|
Mar 12, 2026
|
13,557.07 | 13,684.50 | 13,424.30 | 13,545.74 | 13,545.74 | 2,096,728,100 |
|
Mar 11, 2026
|
13,724.14 | 13,747.32 | 13,557.81 | 13,607.54 | 13,607.54 | 2,020,776,700 |
|
Mar 10, 2026
|
13,460.14 | 13,597.86 | 13,374.39 | 13,588.09 | 13,588.09 | 2,257,449,900 |
|
Mar 9, 2026
|
13,078.10 | 13,307.46 | 13,003.95 | 13,294.06 | 13,294.06 | 3,796,704,300 |
|
Mar 6, 2026
|
13,111.72 | 13,425.16 | 13,075.33 | 13,388.83 | 13,388.83 | 2,771,285,900 |
|
Mar 5, 2026
|
13,309.54 | 13,328.79 | 13,037.23 | 13,072.25 | 13,072.25 | 2,474,760,700 |
|
Mar 4, 2026
|
13,195.55 | 13,269.57 | 12,980.54 | 13,159.97 | 13,159.97 | 3,197,754,300 |
|
Mar 3, 2026
|
13,658.66 | 13,666.58 | 13,319.30 | 13,354.38 | 13,354.38 | 3,516,899,600 |
|
Mar 2, 2026
|
13,672.48 | 13,726.73 | 13,445.90 | 13,571.57 | 13,571.57 | 3,266,105,100 |
|
Feb 27, 2026
|
13,705.62 | 13,858.44 | 13,686.13 | 13,800.03 | 13,800.03 | 2,083,821,700 |
|
Feb 26, 2026
|
14,085.43 | 14,085.43 | 13,695.74 | 13,695.74 | 13,695.74 | 1,956,075,200 |
|
Feb 25, 2026
|
14,085.57 | 14,142.26 | 13,998.60 | 14,022.24 | 14,022.24 | 1,653,788,900 |
|
Feb 24, 2026
|
14,207.99 | 14,207.99 | 13,939.70 | 13,989.24 | 13,989.24 | 1,898,688,900 |
|
Feb 23, 2026
|
14,129.29 | 14,376.09 | 14,129.29 | 14,298.53 | 14,298.53 | 1,145,741,400 |
|
Feb 20, 2026
|
14,118.92 | 14,145.70 | 13,912.94 | 13,912.94 | 13,912.94 | 1,124,731,700 |
|
Feb 16, 2026
|
14,064.32 | 14,188.77 | 13,960.71 | 14,180.45 | 14,180.45 | 548,808,300 |
|
Feb 13, 2026
|
14,102.64 | 14,184.28 | 14,011.72 | 14,096.52 | 14,096.52 | 1,788,163,200 |
|
Feb 12, 2026
|
14,415.26 | 14,425.10 | 14,253.34 | 14,301.78 | 14,301.78 | 2,032,641,100 |
|
Feb 11, 2026
|
14,404.74 | 14,506.35 | 14,364.20 | 14,464.35 | 14,464.35 | 1,704,877,800 |
|
Feb 10, 2026
|
14,353.71 | 14,515.15 | 14,312.41 | 14,372.00 | 14,372.00 | 1,841,669,800 |
|
Feb 9, 2026
|
14,275.59 | 14,324.68 | 14,186.04 | 14,255.17 | 14,255.17 | 1,901,053,800 |
|
Feb 6, 2026
|
13,902.72 | 14,176.96 | 13,887.70 | 14,072.21 | 14,072.21 | 1,917,185,900 |
|
Feb 5, 2026
|
13,981.32 | 14,226.77 | 13,898.03 | 14,195.76 | 14,195.76 | 2,182,724,700 |
|
Feb 4, 2026
|
14,143.50 | 14,252.92 | 13,982.78 | 14,126.92 | 14,126.92 | 2,090,720,700 |
|
Feb 3, 2026
|
14,332.33 | 14,376.49 | 13,905.53 | 14,195.04 | 14,195.04 | 2,464,087,700 |
|
Feb 2, 2026
|
14,408.34 | 14,441.31 | 14,092.80 | 14,248.75 | 14,248.75 | 3,530,215,900 |
|
Jan 30, 2026
|
14,893.76 | 14,930.08 | 14,627.56 | 14,637.41 | 14,637.41 | 2,951,060,800 |
|
Jan 29, 2026
|
14,913.94 | 15,071.24 | 14,885.18 | 15,021.89 | 15,021.89 | 2,685,152,700 |
|
Jan 28, 2026
|
14,721.02 | 15,017.54 | 14,686.53 | 15,017.54 | 15,017.54 | 3,298,629,700 |
|
Jan 27, 2026
|
14,562.56 | 14,675.68 | 14,480.88 | 14,636.28 | 14,636.28 | 1,987,835,400 |
|
Jan 26, 2026
|
14,636.10 | 14,642.61 | 14,444.44 | 14,516.58 | 14,516.58 | 2,177,911,700 |
|
Jan 23, 2026
|
14,620.84 | 14,651.05 | 14,519.06 | 14,580.05 | 14,580.05 | 2,019,730,500 |
|
Jan 22, 2026
|
14,513.06 | 14,538.85 | 14,370.19 | 14,468.92 | 14,468.92 | 2,122,672,000 |
|
Jan 21, 2026
|
14,236.01 | 14,488.67 | 14,236.01 | 14,419.98 | 14,419.98 | 2,255,328,300 |
|
Jan 20, 2026
|
14,352.15 | 14,416.44 | 14,225.36 | 14,296.62 | 14,296.62 | 1,947,064,200 |
|
Jan 19, 2026
|
14,468.14 | 14,506.50 | 14,379.04 | 14,396.56 | 14,396.56 | 2,013,205,700 |
|
Jan 16, 2026
|
14,750.49 | 14,776.47 | 14,516.79 | 14,581.11 | 14,581.11 | 2,384,525,800 |
|
Jan 15, 2026
|
14,742.08 | 14,840.23 | 14,564.20 | 14,628.60 | 14,628.60 | 2,534,582,900 |
|
Jan 14, 2026
|
14,718.91 | 14,853.15 | 14,622.23 | 14,765.79 | 14,765.79 | 3,720,100,500 |
|
Jan 13, 2026
|
14,746.76 | 14,800.26 | 14,522.75 | 14,608.97 | 14,608.97 | 2,619,861,500 |
|
Jan 12, 2026
|
14,302.12 | 14,507.37 | 14,212.27 | 14,507.04 | 14,507.04 | 2,720,915,900 |
|
Jan 9, 2026
|
14,216.03 | 14,275.83 | 14,149.53 | 14,186.11 | 14,186.11 | 2,345,080,000 |
|
Jan 8, 2026
|
14,224.71 | 14,225.79 | 14,004.62 | 14,130.44 | 14,130.44 | 2,299,925,600 |
|
Jan 7, 2026
|
14,411.00 | 14,418.59 | 14,202.98 | 14,298.83 | 14,298.83 | 2,568,746,100 |
|
Jan 6, 2026
|
14,396.30 | 14,563.68 | 14,385.85 | 14,465.75 | 14,465.75 | 2,405,021,700 |
|
Jan 5, 2026
|
14,358.15 | 14,408.45 | 14,254.89 | 14,332.50 | 14,332.50 | 2,631,278,400 |
|
Jan 2, 2026
|
13,931.51 | 14,358.30 | 13,924.86 | 14,331.13 | 14,331.13 | 932,759,600 |
|
Dec 31, 2025
|
13,973.38 | 13,988.64 | 13,839.75 | 13,877.69 | 13,877.69 | 958,229,600 |
|
Dec 30, 2025
|
13,865.51 | 14,050.60 | 13,865.51 | 14,009.99 | 14,009.99 | 1,909,132,300 |
|
Dec 29, 2025
|
14,047.18 | 14,144.96 | 13,850.64 | 13,850.64 | 13,850.64 | 1,951,686,200 |
|
Dec 24, 2025
|
13,966.68 | 14,016.93 | 13,941.20 | 13,971.35 | 13,971.35 | 872,763,800 |
|
Dec 23, 2025
|
14,078.50 | 14,083.09 | 13,943.99 | 13,969.89 | 13,969.89 | 1,557,342,900 |
|
Dec 22, 2025
|
14,061.84 | 14,108.99 | 13,962.08 | 14,047.46 | 14,047.46 | 1,622,080,300 |
|
Dec 19, 2025
|
13,952.61 | 14,036.41 | 13,888.94 | 13,989.44 | 13,989.44 | 1,994,719,800 |
|
Dec 18, 2025
|
13,801.37 | 13,893.46 | 13,760.57 | 13,874.56 | 13,874.56 | 1,812,887,400 |
|
Dec 17, 2025
|
13,800.92 | 13,953.17 | 13,745.71 | 13,916.99 | 13,916.99 | 1,600,183,200 |
|
Dec 16, 2025
|
13,956.45 | 13,974.98 | 13,674.13 | 13,787.22 | 13,787.22 | 1,834,563,400 |
|
Dec 15, 2025
|
14,154.75 | 14,177.59 | 14,010.06 | 14,019.85 | 14,019.85 | 1,931,168,300 |
|
Dec 12, 2025
|
14,221.77 | 14,338.21 | 14,152.83 | 14,326.23 | 14,326.23 | 2,133,546,500 |
|
Dec 11, 2025
|
14,226.50 | 14,271.44 | 14,048.53 | 14,085.07 | 14,085.07 | 1,553,540,200 |
|
Dec 10, 2025
|
14,072.62 | 14,141.69 | 13,967.73 | 14,141.69 | 14,141.69 | 1,705,784,500 |
|
Dec 9, 2025
|
14,323.73 | 14,345.30 | 14,040.69 | 14,077.60 | 14,077.60 | 1,850,178,900 |
|
Dec 8, 2025
|
14,458.41 | 14,489.79 | 14,295.17 | 14,319.19 | 14,319.19 | 1,683,479,600 |
|
Dec 5, 2025
|
14,312.73 | 14,487.40 | 14,280.12 | 14,457.87 | 14,457.87 | 1,687,826,100 |
|
Dec 4, 2025
|
14,284.97 | 14,429.63 | 14,199.56 | 14,385.02 | 14,385.02 | 1,456,476,400 |
|
Dec 3, 2025
|
14,363.86 | 14,370.99 | 14,226.92 | 14,249.44 | 14,249.44 | 1,294,941,600 |
|
Dec 2, 2025
|
14,485.56 | 14,529.12 | 14,358.97 | 14,416.51 | 14,416.51 | 1,651,291,000 |
|
Dec 1, 2025
|
14,279.55 | 14,441.84 | 14,264.12 | 14,355.01 | 14,355.01 | 1,581,315,900 |
|
Nov 28, 2025
|
14,318.89 | 14,324.39 | 14,213.48 | 14,241.60 | 14,241.60 | 1,252,386,600 |
|
Nov 27, 2025
|
14,287.62 | 14,397.23 | 14,226.97 | 14,262.76 | 14,262.76 | 1,749,199,100 |
|
Nov 26, 2025
|
14,357.78 | 14,443.81 | 14,290.94 | 14,295.35 | 14,295.35 | 1,814,467,700 |
|
Nov 25, 2025
|
14,347.99 | 14,436.07 | 14,180.22 | 14,294.55 | 14,294.55 | 2,067,397,700 |
|
Nov 24, 2025
|
13,962.02 | 14,195.39 | 13,876.60 | 14,156.49 | 14,156.49 | 2,787,558,300 |
|
Nov 21, 2025
|
13,965.52 | 14,004.57 | 13,784.31 | 13,845.57 | 13,845.57 | 2,705,795,200 |
|
Nov 20, 2025
|
14,341.97 | 14,375.76 | 14,103.36 | 14,213.88 | 14,213.88 | 1,808,671,000 |
|
Nov 19, 2025
|
14,335.83 | 14,397.32 | 14,197.81 | 14,259.01 | 14,259.01 | 2,193,662,200 |
|
Nov 18, 2025
|
14,413.09 | 14,494.52 | 14,231.34 | 14,303.23 | 14,303.23 | 2,638,752,000 |
|
Nov 17, 2025
|
14,553.20 | 14,653.54 | 14,464.45 | 14,540.23 | 14,540.23 | 1,702,934,800 |
|
Nov 14, 2025
|
14,710.59 | 14,845.21 | 14,605.54 | 14,635.00 | 14,635.00 | 1,800,235,600 |
|
Nov 13, 2025
|
14,756.41 | 15,080.90 | 14,737.11 | 14,980.18 | 14,980.18 | 2,016,359,100 |
|
Nov 12, 2025
|
14,824.62 | 14,938.45 | 14,768.58 | 14,872.32 | 14,872.32 | 2,224,613,600 |
|
Nov 11, 2025
|
14,897.46 | 14,897.46 | 14,667.86 | 14,800.59 | 14,800.59 | 1,567,575,600 |
|
Nov 10, 2025
|
14,654.56 | 14,860.15 | 14,611.04 | 14,845.67 | 14,845.67 | 2,089,214,900 |
|
Nov 7, 2025
|
14,671.12 | 14,679.74 | 14,526.71 | 14,571.61 | 14,571.61 | 1,859,798,200 |
|
Nov 6, 2025
|
14,514.96 | 14,793.32 | 14,509.71 | 14,780.72 | 14,780.72 | 1,668,303,000 |
|
Nov 5, 2025
|
14,267.66 | 14,473.21 | 14,142.22 | 14,443.25 | 14,443.25 | 1,792,058,400 |
|
Nov 4, 2025
|
14,647.76 | 14,724.81 | 14,407.39 | 14,450.13 | 14,450.13 | 2,130,454,000 |
|
Nov 3, 2025
|
14,647.28 | 14,720.87 | 14,530.45 | 14,661.77 | 14,661.77 | 1,196,380,800 |
