HKSE - Delayed Quote
HKD
HANG SENG PROPERTIES INDEX (^HSNP)
19,153.78
-18.71
(-0.10%)
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
|
18,826.86 | 19,275.63 | 18,751.87 | 19,172.49 | 19,172.49 | 134,878,700 |
|
Oct 29, 2026
|
18,772.25 | 18,861.02 | 18,725.32 | 18,775.32 | 18,775.32 | 92,378,000 |
|
Oct 28, 2026
|
19,022.39 | 19,022.39 | 18,704.00 | 18,828.57 | 18,828.57 | 99,999,200 |
|
Oct 27, 2026
|
19,034.54 | 19,085.13 | 18,809.73 | 18,937.90 | 18,937.90 | 122,136,300 |
|
Oct 26, 2026
|
18,660.53 | 19,137.54 | 18,588.66 | 19,067.53 | 19,067.53 | 119,265,900 |
|
Oct 23, 2026
|
18,509.63 | 18,697.96 | 18,473.25 | 18,586.57 | 18,586.57 | 116,803,200 |
|
Oct 22, 2026
|
18,728.77 | 18,764.96 | 18,334.13 | 18,432.14 | 18,432.14 | 133,038,900 |
|
Oct 21, 2026
|
18,941.29 | 18,983.92 | 18,829.73 | 18,875.20 | 18,875.20 | 98,184,700 |
|
Oct 20, 2026
|
18,904.36 | 18,913.58 | 18,747.75 | 18,836.19 | 18,836.19 | 116,029,500 |
|
Oct 16, 2026
|
18,878.03 | 19,174.51 | 18,820.65 | 18,962.07 | 18,962.07 | 139,917,200 |
|
Oct 15, 2026
|
18,716.91 | 18,746.04 | 18,608.23 | 18,693.17 | 18,693.17 | 99,272,300 |
|
Oct 14, 2026
|
18,947.32 | 19,016.71 | 18,750.17 | 18,796.07 | 18,796.07 | 110,882,200 |
|
Oct 13, 2026
|
18,778.49 | 19,037.35 | 18,678.40 | 19,025.02 | 19,025.02 | 109,040,200 |
|
Oct 12, 2026
|
18,997.37 | 19,092.21 | 18,720.76 | 18,791.01 | 18,791.01 | 125,054,600 |
|
Oct 9, 2026
|
18,828.23 | 19,045.85 | 18,828.23 | 18,971.45 | 18,971.45 | 143,767,900 |
|
Oct 8, 2026
|
18,655.63 | 19,051.59 | 18,643.06 | 18,765.57 | 18,765.57 | 191,151,700 |
|
Oct 7, 2026
|
18,507.71 | 18,708.14 | 18,482.10 | 18,660.58 | 18,660.58 | 71,839,300 |
|
Oct 6, 2026
|
18,595.18 | 18,669.49 | 18,425.84 | 18,476.13 | 18,476.13 | 63,851,900 |
|
Oct 5, 2026
|
18,596.42 | 18,671.06 | 18,308.84 | 18,423.45 | 18,423.45 | 68,859,800 |
|
Oct 2, 2026
|
18,699.25 | 18,777.96 | 18,496.21 | 18,558.84 | 18,558.84 | 104,128,600 |
|
Sep 30, 2026
|
18,851.09 | 19,086.70 | 18,610.29 | 19,036.42 | 19,036.42 | 231,004,200 |
|
Sep 29, 2026
|
18,799.23 | 19,069.64 | 18,799.23 | 19,020.35 | 19,020.35 | 192,741,200 |
|
Sep 28, 2026
|
18,589.63 | 18,966.37 | 18,589.63 | 18,852.34 | 18,852.34 | 130,318,900 |
|
Sep 25, 2026
|
18,668.62 | 18,668.62 | 18,331.31 | 18,565.34 | 18,565.34 | 81,404,200 |
|
Sep 24, 2026
|
18,757.86 | 18,812.77 | 18,693.57 | 18,765.06 | 18,765.06 | 109,656,100 |
|
Sep 23, 2026
|
18,854.96 | 19,114.80 | 18,799.05 | 18,934.88 | 18,934.88 | 142,050,900 |
|
Sep 22, 2026
|
18,883.29 | 18,927.58 | 18,710.85 | 18,858.98 | 18,858.98 | 121,732,500 |
|
Sep 21, 2026
|
18,569.90 | 18,929.47 | 18,423.84 | 18,892.23 | 18,892.23 | 162,766,900 |
|
Sep 18, 2026
|
18,596.57 | 18,712.55 | 18,502.31 | 18,605.65 | 18,605.65 | 191,042,500 |
|
Sep 17, 2026
|
18,486.36 | 18,548.01 | 18,242.60 | 18,518.46 | 18,518.46 | 130,467,200 |
|
Sep 16, 2026
|
18,575.48 | 18,695.88 | 18,402.76 | 18,683.68 | 18,683.68 | 107,500,600 |
|
Sep 15, 2026
|
18,882.37 | 18,882.37 | 18,485.84 | 18,570.97 | 18,570.97 | 122,486,200 |
|
Sep 14, 2026
|
18,851.18 | 18,979.46 | 18,625.18 | 18,883.79 | 18,883.79 | 124,809,300 |
|
Sep 11, 2026
|
19,337.34 | 19,337.34 | 18,815.03 | 18,922.17 | 18,922.17 | 144,921,500 |
|
Sep 10, 2026
|
19,550.13 | 19,631.67 | 19,494.59 | 19,551.53 | 19,551.53 | 95,122,400 |
|
Sep 9, 2026
|
19,769.39 | 19,769.39 | 19,600.43 | 19,744.83 | 19,744.83 | 103,502,400 |
|
Sep 8, 2026
|
19,587.56 | 19,860.19 | 19,489.48 | 19,787.52 | 19,787.52 | 87,914,500 |
|
Sep 7, 2026
|
19,878.67 | 19,920.15 | 19,582.63 | 19,653.28 | 19,653.28 | 104,576,000 |
|
Sep 4, 2026
|
19,597.29 | 20,061.63 | 19,597.29 | 19,856.29 | 19,856.29 | 167,611,400 |
|
Sep 3, 2026
|
19,429.45 | 19,558.46 | 19,307.50 | 19,440.37 | 19,440.37 | 167,795,700 |
|
Sep 2, 2026
|
18,938.83 | 19,318.74 | 18,796.54 | 19,311.76 | 19,311.76 | 190,329,800 |
|
Sep 1, 2026
|
19,363.70 | 19,363.70 | 18,936.91 | 19,079.56 | 19,079.56 | 254,304,800 |
|
Aug 31, 2026
|
20,238.33 | 20,277.74 | 19,291.16 | 19,389.32 | 19,389.32 | 403,882,100 |
|
Aug 28, 2026
|
20,490.48 | 20,697.15 | 20,299.84 | 20,361.90 | 20,361.90 | 140,915,700 |
|
Aug 27, 2026
|
20,806.01 | 20,806.01 | 20,480.39 | 20,548.79 | 20,548.79 | 98,677,100 |
|
Aug 26, 2026
|
20,685.68 | 20,884.28 | 20,650.93 | 20,818.76 | 20,818.76 | 92,339,400 |
|
Aug 25, 2026
|
20,910.71 | 20,973.10 | 20,617.84 | 20,673.56 | 20,673.56 | 67,954,000 |
|
Aug 24, 2026
|
21,185.52 | 21,185.52 | 20,782.83 | 20,849.06 | 20,849.06 | 102,185,000 |
|
Aug 21, 2026
|
20,903.08 | 21,226.60 | 20,903.08 | 21,180.30 | 21,180.30 | 109,399,100 |
|
Aug 20, 2026
|
20,563.95 | 20,934.40 | 20,527.41 | 20,799.56 | 20,799.56 | 133,075,600 |
|
Aug 19, 2026
|
20,117.78 | 20,399.50 | 20,096.63 | 20,329.91 | 20,329.91 | 85,224,100 |
|
Aug 18, 2026
|
19,979.05 | 20,212.98 | 19,883.02 | 20,118.82 | 20,118.82 | 73,734,200 |
|
Aug 17, 2026
|
20,031.68 | 20,196.52 | 20,015.70 | 20,084.73 | 20,084.73 | 59,296,200 |
|
Aug 14, 2026
|
20,038.95 | 20,038.95 | 19,719.39 | 19,980.86 | 19,980.86 | 70,601,400 |
|
Aug 13, 2026
|
20,214.49 | 20,370.74 | 20,114.29 | 20,229.16 | 20,229.16 | 75,628,200 |
|
Aug 12, 2026
|
19,907.13 | 20,282.06 | 19,753.03 | 20,282.06 | 20,282.06 | 136,445,500 |
|
Aug 11, 2026
|
20,107.60 | 20,144.87 | 19,887.23 | 19,949.60 | 19,949.60 | 63,185,600 |
|
Aug 10, 2026
|
19,940.50 | 20,124.54 | 19,866.91 | 20,101.18 | 20,101.18 | 81,597,400 |
|
Aug 7, 2026
|
19,844.04 | 19,886.23 | 19,658.00 | 19,886.23 | 19,886.23 | 94,520,700 |
|
Aug 6, 2026
|
19,927.64 | 20,051.41 | 19,435.90 | 19,851.10 | 19,851.10 | 131,031,500 |
|
Aug 5, 2026
|
20,154.75 | 20,192.31 | 19,958.18 | 20,111.12 | 20,111.12 | 81,250,300 |
|
Aug 4, 2026
|
20,228.56 | 20,300.76 | 20,048.15 | 20,147.94 | 20,147.94 | 73,740,400 |
|
Aug 3, 2026
|
20,319.94 | 20,367.20 | 19,969.81 | 20,151.43 | 20,151.43 | 81,303,900 |
|
Jul 31, 2026
|
20,408.12 | 20,482.58 | 20,070.36 | 20,213.57 | 20,213.57 | 113,746,600 |
|
Jul 30, 2026
|
20,237.29 | 20,476.28 | 20,225.66 | 20,376.13 | 20,376.13 | 86,091,800 |
|
Jul 29, 2026
|
20,206.23 | 20,521.19 | 20,134.77 | 20,319.78 | 20,319.78 | 88,824,700 |
|
Jul 28, 2026
|
20,042.23 | 20,156.20 | 19,840.83 | 20,121.34 | 20,121.34 | 61,862,900 |
|
Jul 27, 2026
|
19,937.28 | 20,083.00 | 19,849.25 | 20,054.95 | 20,054.95 | 59,390,200 |
|
Jul 24, 2026
|
19,994.61 | 20,024.49 | 19,794.21 | 19,845.10 | 19,845.10 | 64,286,100 |
|
Jul 23, 2026
|
20,005.83 | 20,333.76 | 19,987.54 | 20,262.65 | 20,262.65 | 77,113,400 |
|
Jul 22, 2026
|
20,032.10 | 20,194.77 | 19,923.45 | 20,064.27 | 20,064.27 | 79,304,400 |
|
Jul 21, 2026
|
20,255.05 | 20,307.93 | 20,084.83 | 20,180.20 | 20,180.20 | 83,774,400 |
|
Jul 20, 2026
|
20,142.99 | 20,206.85 | 19,813.61 | 20,195.11 | 20,195.11 | 77,507,100 |
|
Jul 17, 2026
|
20,221.33 | 20,519.75 | 19,752.52 | 20,020.06 | 20,020.06 | 144,034,600 |
|
Jul 16, 2026
|
19,926.90 | 20,315.07 | 19,926.29 | 20,176.03 | 20,176.03 | 119,593,800 |
|
Jul 15, 2026
|
19,429.91 | 19,854.53 | 19,429.91 | 19,836.95 | 19,836.95 | 102,174,600 |
|
Jul 14, 2026
|
19,105.88 | 19,354.08 | 18,942.20 | 19,354.08 | 19,354.08 | 80,061,000 |
|
Jul 13, 2026
|
19,217.49 | 19,302.86 | 18,986.73 | 19,200.42 | 19,200.42 | 85,417,300 |
|
Jul 10, 2026
|
18,977.54 | 19,352.57 | 18,925.93 | 19,122.81 | 19,122.81 | 98,933,800 |
|
Jul 9, 2026
|
18,791.14 | 18,906.64 | 18,754.44 | 18,846.02 | 18,846.02 | 107,337,000 |
|
Jul 8, 2026
|
18,531.78 | 18,909.40 | 18,531.78 | 18,875.27 | 18,875.27 | 95,330,400 |
|
Jul 7, 2026
|
18,848.80 | 18,848.80 | 18,547.46 | 18,650.19 | 18,650.19 | 88,287,200 |
|
Jul 6, 2026
|
18,821.90 | 19,054.89 | 18,766.32 | 18,882.95 | 18,882.95 | 85,181,000 |
|
Jul 3, 2026
|
18,583.64 | 18,880.14 | 18,554.42 | 18,832.02 | 18,832.02 | 100,097,200 |
|
Jul 2, 2026
|
18,442.37 | 18,743.19 | 18,370.29 | 18,534.80 | 18,534.80 | 133,692,100 |
|
Jun 30, 2026
|
18,430.38 | 18,470.98 | 18,142.05 | 18,277.92 | 18,277.92 | 133,610,500 |
|
Jun 29, 2026
|
18,530.14 | 18,760.19 | 18,378.89 | 18,523.05 | 18,523.05 | 111,210,300 |
|
Jun 26, 2026
|
18,673.57 | 18,777.59 | 18,305.37 | 18,425.42 | 18,425.42 | 126,126,300 |
|
Jun 25, 2026
|
18,558.76 | 18,915.17 | 18,516.09 | 18,702.75 | 18,702.75 | 161,608,100 |
|
Jun 24, 2026
|
18,519.83 | 18,660.00 | 18,350.88 | 18,530.17 | 18,530.17 | 100,192,100 |
|
Jun 23, 2026
|
18,633.54 | 18,633.54 | 18,228.47 | 18,416.40 | 18,416.40 | 136,302,700 |
|
Jun 22, 2026
|
18,641.46 | 18,740.34 | 18,424.98 | 18,661.51 | 18,661.51 | 220,544,400 |
|
Jun 18, 2026
|
19,361.06 | 19,361.06 | 18,727.33 | 18,854.36 | 18,854.36 | 330,384,800 |
|
Jun 17, 2026
|
19,838.64 | 19,891.06 | 19,425.44 | 19,496.96 | 19,496.96 | 175,167,900 |
|
Jun 16, 2026
|
20,161.26 | 20,288.91 | 19,770.16 | 19,854.66 | 19,854.66 | 181,113,400 |
|
Jun 15, 2026
|
20,403.95 | 20,405.96 | 20,113.56 | 20,286.82 | 20,286.82 | 124,669,900 |
|
Jun 12, 2026
|
20,243.82 | 20,426.30 | 20,132.10 | 20,278.21 | 20,278.21 | 122,426,800 |
|
Jun 11, 2026
|
19,876.12 | 20,232.91 | 19,876.12 | 20,040.31 | 20,040.31 | 147,721,500 |
|
Jun 10, 2026
|
19,933.25 | 20,108.85 | 19,777.88 | 20,034.19 | 20,034.19 | 114,261,900 |
|
Jun 9, 2026
|
20,133.17 | 20,133.17 | 19,812.62 | 20,030.47 | 20,030.47 | 112,209,100 |
|
Jun 8, 2026
|
20,060.63 | 20,309.40 | 19,838.09 | 20,201.22 | 20,201.22 | 128,178,000 |
|
Jun 5, 2026
|
20,524.39 | 20,697.65 | 20,323.49 | 20,391.13 | 20,391.13 | 147,295,400 |
|
Jun 4, 2026
|
20,734.00 | 20,766.03 | 20,559.96 | 20,669.71 | 20,669.71 | 127,904,100 |
|
Jun 3, 2026
|
21,037.55 | 21,091.27 | 20,720.94 | 20,799.94 | 20,799.94 | 131,112,300 |
|
Jun 2, 2026
|
21,243.76 | 21,375.17 | 20,965.35 | 21,182.36 | 21,182.36 | 142,755,500 |
|
Jun 1, 2026
|
21,039.60 | 21,333.06 | 20,920.81 | 21,281.00 | 21,281.00 | 153,026,800 |
|
May 29, 2026
|
20,982.16 | 21,285.38 | 20,943.02 | 21,231.49 | 21,231.49 | 280,935,000 |
|
May 28, 2026
|
20,894.09 | 20,960.10 | 20,521.90 | 20,909.61 | 20,909.61 | 198,788,000 |
|
May 27, 2026
|
21,506.92 | 21,506.92 | 21,037.97 | 21,115.50 | 21,115.50 | 147,236,300 |
|
May 26, 2026
|
21,974.30 | 21,982.18 | 21,555.80 | 21,598.91 | 21,598.91 | 100,956,000 |
|
May 22, 2026
|
22,233.25 | 22,233.25 | 21,880.94 | 21,959.88 | 21,959.88 | 105,978,600 |
|
May 21, 2026
|
21,936.46 | 22,090.58 | 21,779.28 | 21,924.21 | 21,924.21 | 91,943,900 |
|
May 20, 2026
|
22,061.86 | 22,061.86 | 21,717.70 | 21,913.63 | 21,913.63 | 110,293,900 |
|
May 19, 2026
|
22,080.81 | 22,103.83 | 21,850.21 | 21,987.00 | 21,987.00 | 110,394,400 |
|
May 18, 2026
|
22,768.99 | 22,768.99 | 21,872.18 | 22,063.83 | 22,063.83 | 182,745,000 |
|
May 15, 2026
|
23,025.53 | 23,025.53 | 22,736.39 | 22,873.71 | 22,873.71 | 111,402,800 |
|
May 14, 2026
|
23,107.45 | 23,121.73 | 22,836.21 | 22,987.60 | 22,987.60 | 118,912,300 |
|
May 13, 2026
|
22,800.22 | 22,800.22 | 22,607.89 | 22,766.29 | 22,766.29 | 130,381,700 |
|
May 12, 2026
|
23,124.02 | 23,267.95 | 22,739.21 | 22,770.21 | 22,770.21 | 195,210,000 |
|
May 11, 2026
|
22,628.44 | 23,072.82 | 22,512.32 | 23,015.73 | 23,015.73 | 259,273,500 |
|
May 8, 2026
|
22,478.54 | 22,677.94 | 22,395.11 | 22,645.19 | 22,645.19 | 196,070,500 |
|
May 7, 2026
|
22,613.15 | 22,736.30 | 22,463.25 | 22,651.38 | 22,651.38 | 202,561,300 |
|
May 6, 2026
|
21,593.42 | 22,462.00 | 21,587.85 | 22,462.00 | 22,462.00 | 219,728,300 |
|
May 5, 2026
|
21,340.08 | 21,524.37 | 21,130.12 | 21,524.37 | 21,524.37 | 74,093,100 |
|
May 4, 2026
|
21,432.79 | 21,611.42 | 21,340.04 | 21,422.83 | 21,422.83 | 105,481,700 |
|
Apr 30, 2026
|
21,290.78 | 21,319.97 | 20,980.93 | 21,053.95 | 21,053.95 | 134,887,700 |
|
Apr 29, 2026
|
20,937.65 | 21,369.55 | 20,918.44 | 21,369.55 | 21,369.55 | 161,099,200 |
|
Apr 28, 2026
|
20,731.38 | 20,939.50 | 20,681.46 | 20,729.95 | 20,729.95 | 87,454,400 |
|
Apr 27, 2026
|
20,854.21 | 20,863.52 | 20,652.80 | 20,793.43 | 20,793.43 | 80,132,700 |
|
Apr 24, 2026
|
20,759.95 | 20,902.40 | 20,667.33 | 20,890.50 | 20,890.50 | 72,392,900 |
|
Apr 23, 2026
|
21,019.45 | 21,092.52 | 20,775.39 | 20,933.04 | 20,933.04 | 68,105,900 |
|
Apr 22, 2026
|
20,879.11 | 21,046.99 | 20,708.37 | 21,027.67 | 21,027.67 | 81,239,300 |
|
Apr 21, 2026
|
20,796.91 | 21,040.44 | 20,792.48 | 21,040.44 | 21,040.44 | 70,969,700 |
|
Apr 20, 2026
|
20,645.12 | 20,745.91 | 20,539.34 | 20,741.61 | 20,741.61 | 85,974,700 |
|
Apr 17, 2026
|
20,817.47 | 20,863.01 | 20,511.26 | 20,566.57 | 20,566.57 | 103,618,900 |
|
Apr 16, 2026
|
20,760.67 | 20,932.33 | 20,694.78 | 20,932.33 | 20,932.33 | 79,670,800 |
|
Apr 15, 2026
|
21,053.25 | 21,059.10 | 20,737.13 | 20,790.66 | 20,790.66 | 91,775,300 |
|
Apr 14, 2026
|
20,579.24 | 20,823.00 | 20,519.30 | 20,788.19 | 20,788.19 | 115,630,500 |
|
Apr 13, 2026
|
20,433.97 | 20,433.97 | 20,155.16 | 20,350.88 | 20,350.88 | 68,934,900 |
|
Apr 10, 2026
|
20,511.79 | 20,800.99 | 20,493.35 | 20,581.84 | 20,581.84 | 98,822,100 |
|
Apr 9, 2026
|
20,369.12 | 20,462.00 | 20,196.20 | 20,410.47 | 20,410.47 | 122,791,700 |
|
Apr 8, 2026
|
20,554.53 | 20,554.53 | 20,249.50 | 20,391.21 | 20,391.21 | 139,317,900 |
|
Apr 2, 2026
|
19,993.66 | 19,993.66 | 19,498.18 | 19,663.24 | 19,663.24 | 86,008,200 |
|
Apr 1, 2026
|
19,911.49 | 20,153.38 | 19,911.49 | 19,992.81 | 19,992.81 | 115,480,300 |
|
Mar 31, 2026
|
19,320.89 | 19,707.20 | 19,298.15 | 19,470.76 | 19,470.76 | 133,888,800 |
|
Mar 30, 2026
|
19,152.60 | 19,362.87 | 19,140.73 | 19,296.54 | 19,296.54 | 131,818,500 |
|
Mar 27, 2026
|
19,509.88 | 19,576.08 | 19,345.48 | 19,422.03 | 19,422.03 | 122,512,400 |
|
Mar 26, 2026
|
19,924.43 | 19,943.51 | 19,501.03 | 19,569.79 | 19,569.79 | 93,795,200 |
|
Mar 25, 2026
|
19,974.60 | 20,042.73 | 19,753.97 | 19,880.92 | 19,880.92 | 102,940,900 |
|
Mar 24, 2026
|
19,573.63 | 19,800.55 | 19,436.39 | 19,800.55 | 19,800.55 | 130,636,000 |
|
Mar 23, 2026
|
19,753.94 | 19,756.10 | 19,229.11 | 19,343.50 | 19,343.50 | 150,856,300 |
|
Mar 20, 2026
|
20,075.94 | 20,373.19 | 20,016.23 | 20,114.13 | 20,114.13 | 153,440,300 |
|
Mar 19, 2026
|
20,595.55 | 20,657.63 | 20,217.85 | 20,248.53 | 20,248.53 | 109,266,800 |
|
Mar 18, 2026
|
20,768.93 | 21,066.87 | 20,768.93 | 20,921.13 | 20,921.13 | 95,298,900 |
|
Mar 17, 2026
|
20,587.50 | 20,873.63 | 20,572.18 | 20,711.77 | 20,711.77 | 111,216,600 |
|
Mar 16, 2026
|
20,225.81 | 20,425.86 | 20,154.10 | 20,413.39 | 20,413.39 | 90,005,000 |
|
Mar 13, 2026
|
20,448.07 | 20,527.27 | 20,178.89 | 20,254.13 | 20,254.13 | 87,578,400 |
|
Mar 12, 2026
|
20,842.44 | 20,888.12 | 20,318.33 | 20,516.64 | 20,516.64 | 116,107,200 |
|
Mar 11, 2026
|
21,101.74 | 21,136.77 | 20,894.79 | 20,937.41 | 20,937.41 | 99,903,000 |
|
Mar 10, 2026
|
21,196.74 | 21,271.47 | 21,023.04 | 21,140.22 | 21,140.22 | 99,206,400 |
|
Mar 9, 2026
|
20,880.71 | 20,965.18 | 20,317.66 | 20,934.76 | 20,934.76 | 151,017,900 |
|
Mar 6, 2026
|
21,307.96 | 21,483.42 | 21,176.99 | 21,458.69 | 21,458.69 | 129,821,900 |
|
Mar 5, 2026
|
21,231.51 | 21,697.71 | 21,231.51 | 21,384.28 | 21,384.28 | 100,793,400 |
|
Mar 4, 2026
|
21,360.22 | 21,360.22 | 20,834.79 | 21,083.79 | 21,083.79 | 143,625,600 |
|
Mar 3, 2026
|
21,887.12 | 22,122.22 | 21,526.95 | 21,588.13 | 21,588.13 | 111,656,800 |
|
Mar 2, 2026
|
22,106.45 | 22,271.11 | 21,711.03 | 21,881.24 | 21,881.24 | 115,552,500 |
|
Feb 27, 2026
|
21,600.39 | 22,217.49 | 21,458.88 | 22,217.49 | 22,217.49 | 140,903,800 |
|
Feb 26, 2026
|
22,010.00 | 22,114.25 | 21,556.78 | 21,614.88 | 21,614.88 | 111,301,900 |
|
Feb 25, 2026
|
21,632.63 | 22,054.83 | 21,555.14 | 21,649.05 | 21,649.05 | 140,438,100 |
|
Feb 24, 2026
|
21,723.11 | 21,941.99 | 21,632.80 | 21,726.36 | 21,726.36 | 102,513,600 |
|
Feb 23, 2026
|
21,464.56 | 21,812.10 | 21,464.56 | 21,768.56 | 21,768.56 | 82,835,100 |
|
Feb 20, 2026
|
21,378.04 | 21,470.88 | 21,208.74 | 21,289.14 | 21,289.14 | 84,773,600 |
|
Feb 16, 2026
|
21,071.68 | 21,279.69 | 21,020.05 | 21,224.52 | 21,224.52 | 26,274,300 |
|
Feb 13, 2026
|
21,129.70 | 21,326.87 | 20,963.72 | 21,093.47 | 21,093.47 | 82,371,000 |
|
Feb 12, 2026
|
21,179.53 | 21,303.47 | 21,104.85 | 21,260.78 | 21,260.78 | 77,177,300 |
|
Feb 11, 2026
|
20,964.71 | 21,209.40 | 20,952.10 | 21,151.07 | 21,151.07 | 101,632,500 |
|
Feb 10, 2026
|
21,047.87 | 21,047.87 | 20,800.87 | 20,957.84 | 20,957.84 | 78,748,600 |
|
Feb 9, 2026
|
20,791.15 | 21,105.09 | 20,716.16 | 21,071.76 | 21,071.76 | 124,481,100 |
|
Feb 6, 2026
|
20,516.52 | 20,709.06 | 20,308.86 | 20,633.76 | 20,633.76 | 101,718,000 |
|
Feb 5, 2026
|
20,544.30 | 20,837.95 | 20,544.30 | 20,816.78 | 20,816.78 | 154,035,000 |
|
Feb 4, 2026
|
20,164.75 | 20,661.52 | 20,151.72 | 20,570.70 | 20,570.70 | 166,843,900 |
|
Feb 3, 2026
|
19,907.83 | 20,338.44 | 19,882.12 | 20,168.36 | 20,168.36 | 120,780,000 |
|
Feb 2, 2026
|
20,287.51 | 20,306.87 | 19,657.44 | 19,841.01 | 19,841.01 | 159,337,700 |
|
Jan 30, 2026
|
20,557.67 | 20,717.90 | 20,330.13 | 20,424.42 | 20,424.42 | 220,305,200 |
|
Jan 29, 2026
|
20,048.35 | 20,649.46 | 20,048.35 | 20,633.01 | 20,633.01 | 278,342,800 |
|
Jan 28, 2026
|
19,719.76 | 20,307.23 | 19,711.69 | 20,276.33 | 20,276.33 | 190,536,400 |
|
Jan 27, 2026
|
19,534.53 | 19,766.32 | 19,534.53 | 19,680.08 | 19,680.08 | 138,672,200 |
|
Jan 26, 2026
|
19,360.92 | 19,754.46 | 19,262.36 | 19,602.39 | 19,602.39 | 145,293,200 |
|
Jan 23, 2026
|
19,454.55 | 19,527.98 | 19,212.41 | 19,247.59 | 19,247.59 | 104,432,900 |
|
Jan 22, 2026
|
19,131.33 | 19,411.41 | 19,131.33 | 19,358.53 | 19,358.53 | 104,569,000 |
|
Jan 21, 2026
|
19,139.13 | 19,218.30 | 18,952.68 | 19,050.18 | 19,050.18 | 92,667,200 |
|
Jan 20, 2026
|
18,919.19 | 19,346.79 | 18,919.19 | 19,198.77 | 19,198.77 | 122,526,100 |
|
Jan 19, 2026
|
19,054.54 | 19,178.14 | 18,967.20 | 19,024.02 | 19,024.02 | 97,204,800 |
|
Jan 16, 2026
|
19,168.91 | 19,209.44 | 19,059.22 | 19,162.42 | 19,162.42 | 107,264,800 |
|
Jan 15, 2026
|
18,865.69 | 19,183.84 | 18,858.33 | 19,105.07 | 19,105.07 | 140,869,000 |
|
Jan 14, 2026
|
18,851.44 | 18,952.54 | 18,658.71 | 18,856.13 | 18,856.13 | 124,137,300 |
|
Jan 13, 2026
|
18,865.03 | 19,114.74 | 18,786.16 | 18,861.00 | 18,861.00 | 120,213,000 |
|
Jan 12, 2026
|
18,628.81 | 18,782.31 | 18,553.29 | 18,782.31 | 18,782.31 | 119,069,500 |
|
Jan 9, 2026
|
18,602.62 | 18,693.77 | 18,430.94 | 18,592.63 | 18,592.63 | 119,962,400 |
|
Jan 8, 2026
|
18,338.60 | 18,539.55 | 18,207.49 | 18,533.63 | 18,533.63 | 97,984,800 |
|
Jan 7, 2026
|
18,305.02 | 18,556.67 | 18,305.02 | 18,343.59 | 18,343.59 | 78,861,900 |
|
Jan 6, 2026
|
18,011.52 | 18,478.54 | 17,986.03 | 18,291.71 | 18,291.71 | 158,710,600 |
|
Jan 5, 2026
|
17,937.53 | 18,035.89 | 17,864.85 | 17,931.32 | 17,931.32 | 130,292,300 |
|
Jan 2, 2026
|
17,624.96 | 17,905.54 | 17,618.92 | 17,905.54 | 17,905.54 | 40,249,300 |
|
Dec 31, 2025
|
17,682.90 | 17,745.40 | 17,535.71 | 17,562.17 | 17,562.17 | 48,561,000 |
|
Dec 30, 2025
|
17,620.13 | 17,739.05 | 17,507.48 | 17,688.41 | 17,688.41 | 73,499,600 |
|
Dec 29, 2025
|
17,941.01 | 17,969.75 | 17,591.11 | 17,627.98 | 17,627.98 | 92,395,300 |
|
Dec 24, 2025
|
17,862.87 | 17,979.62 | 17,817.83 | 17,886.75 | 17,886.75 | 36,433,800 |
|
Dec 23, 2025
|
17,805.12 | 17,949.60 | 17,758.00 | 17,857.83 | 17,857.83 | 66,857,200 |
|
Dec 22, 2025
|
17,875.28 | 17,875.28 | 17,680.09 | 17,758.50 | 17,758.50 | 66,344,400 |
|
Dec 19, 2025
|
17,629.58 | 17,792.34 | 17,543.55 | 17,772.24 | 17,772.24 | 109,074,900 |
|
Dec 18, 2025
|
17,570.92 | 17,649.60 | 17,418.59 | 17,552.61 | 17,552.61 | 100,585,700 |
|
Dec 17, 2025
|
17,525.95 | 17,603.99 | 17,484.62 | 17,556.18 | 17,556.18 | 70,129,000 |
|
Dec 16, 2025
|
17,848.08 | 17,848.08 | 17,462.25 | 17,539.93 | 17,539.93 | 103,228,100 |
|
Dec 15, 2025
|
17,979.74 | 18,033.22 | 17,835.00 | 17,844.85 | 17,844.85 | 61,601,700 |
|
Dec 12, 2025
|
17,855.42 | 18,150.22 | 17,855.42 | 18,141.21 | 18,141.21 | 99,427,700 |
|
Dec 11, 2025
|
17,823.40 | 17,914.78 | 17,742.00 | 17,816.14 | 17,816.14 | 70,669,300 |
|
Dec 10, 2025
|
17,890.58 | 17,952.36 | 17,641.64 | 17,785.98 | 17,785.98 | 110,717,600 |
|
Dec 9, 2025
|
18,056.21 | 18,091.13 | 17,777.96 | 17,832.27 | 17,832.27 | 118,407,100 |
|
Dec 8, 2025
|
18,333.57 | 18,474.66 | 18,103.06 | 18,114.92 | 18,114.92 | 72,008,500 |
|
Dec 5, 2025
|
18,386.22 | 18,442.75 | 18,230.03 | 18,425.22 | 18,425.22 | 77,768,600 |
|
Dec 4, 2025
|
18,437.57 | 18,439.60 | 18,309.14 | 18,417.52 | 18,417.52 | 47,041,300 |
|
Dec 3, 2025
|
18,501.44 | 18,592.42 | 18,347.34 | 18,371.90 | 18,371.90 | 69,038,100 |
|
Dec 2, 2025
|
18,667.38 | 18,729.80 | 18,542.36 | 18,673.10 | 18,673.10 | 72,633,700 |
|
Dec 1, 2025
|
18,615.24 | 18,835.97 | 18,615.24 | 18,778.17 | 18,778.17 | 81,955,200 |
|
Nov 28, 2025
|
18,745.40 | 18,766.32 | 18,475.60 | 18,528.23 | 18,528.23 | 91,367,100 |
|
Nov 27, 2025
|
18,696.06 | 18,881.46 | 18,557.35 | 18,703.18 | 18,703.18 | 112,627,200 |
|
Nov 26, 2025
|
18,746.82 | 18,881.58 | 18,694.38 | 18,712.22 | 18,712.22 | 84,755,600 |
|
Nov 25, 2025
|
18,669.80 | 18,791.27 | 18,620.49 | 18,633.04 | 18,633.04 | 93,228,300 |
|
Nov 24, 2025
|
18,456.81 | 18,673.58 | 18,451.00 | 18,581.06 | 18,581.06 | 171,385,400 |
|
Nov 21, 2025
|
18,572.82 | 18,572.82 | 18,266.79 | 18,267.74 | 18,267.74 | 168,024,800 |
|
Nov 20, 2025
|
18,914.48 | 19,196.67 | 18,636.97 | 18,725.80 | 18,725.80 | 173,158,000 |
|
Nov 19, 2025
|
18,944.48 | 19,003.69 | 18,716.51 | 18,783.72 | 18,783.72 | 63,456,100 |
|
Nov 18, 2025
|
19,289.23 | 19,304.56 | 18,868.80 | 18,935.53 | 18,935.53 | 75,842,600 |
|
Nov 17, 2025
|
19,373.52 | 19,432.41 | 19,255.29 | 19,326.12 | 19,326.12 | 68,656,900 |
|
Nov 14, 2025
|
19,371.84 | 19,556.81 | 19,292.21 | 19,421.18 | 19,421.18 | 78,957,300 |
|
Nov 13, 2025
|
19,452.94 | 19,522.62 | 19,241.67 | 19,488.34 | 19,488.34 | 176,432,900 |
|
Nov 12, 2025
|
18,996.97 | 19,596.31 | 18,984.98 | 19,533.05 | 19,533.05 | 139,847,700 |
|
Nov 11, 2025
|
18,644.68 | 18,902.58 | 18,622.87 | 18,902.58 | 18,902.58 | 96,101,500 |
|
Nov 10, 2025
|
18,333.25 | 18,607.08 | 18,316.65 | 18,598.89 | 18,598.89 | 90,569,500 |
|
Nov 7, 2025
|
18,375.09 | 18,543.30 | 18,336.86 | 18,390.95 | 18,390.95 | 78,441,200 |
|
Nov 6, 2025
|
18,235.20 | 18,385.12 | 18,211.80 | 18,381.56 | 18,381.56 | 72,198,100 |
|
Nov 5, 2025
|
18,153.02 | 18,230.41 | 17,936.73 | 18,208.48 | 18,208.48 | 98,010,900 |
|
Nov 4, 2025
|
18,321.27 | 18,425.20 | 18,213.68 | 18,271.91 | 18,271.91 | 76,292,000 |
|
Nov 3, 2025
|
18,011.16 | 18,287.72 | 17,989.77 | 18,265.42 | 18,265.42 | 44,047,700 |
