SES - Delayed Quote
SGD
STI Index (^STI)
5,376.74
-19.29
(-0.36%)
At close: 5:20:00 PM GMT+8
Currency in SGD
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 29, 2026
|
5,403.19 | 5,439.50 | 5,394.71 | 5,396.03 | 5,396.03 | 272,640,000 |
|
Oct 28, 2026
|
5,402.72 | 5,425.37 | 5,382.96 | 5,397.91 | 5,397.91 | 231,763,000 |
|
Oct 27, 2026
|
5,403.36 | 5,423.43 | 5,392.92 | 5,397.03 | 5,397.03 | 227,783,800 |
|
Oct 26, 2026
|
5,414.66 | 5,428.88 | 5,393.44 | 5,415.91 | 5,415.91 | 264,516,700 |
|
Oct 23, 2026
|
5,426.45 | 5,426.45 | 5,365.33 | 5,422.16 | 5,422.16 | 388,429,200 |
|
Oct 22, 2026
|
5,435.42 | 5,451.22 | 5,406.07 | 5,415.14 | 5,415.14 | 269,328,300 |
|
Oct 21, 2026
|
5,429.06 | 5,458.29 | 5,404.87 | 5,437.99 | 5,437.99 | 276,361,800 |
|
Oct 20, 2026
|
5,423.06 | 5,423.91 | 5,380.12 | 5,404.02 | 5,404.02 | 249,844,900 |
|
Oct 19, 2026
|
5,415.67 | 5,438.35 | 5,383.16 | 5,412.00 | 5,412.00 | 265,257,200 |
|
Oct 16, 2026
|
5,417.85 | 5,450.18 | 5,401.25 | 5,415.53 | 5,415.53 | 305,854,400 |
|
Oct 15, 2026
|
5,402.57 | 5,411.60 | 5,362.72 | 5,403.50 | 5,403.50 | 343,898,600 |
|
Oct 14, 2026
|
5,410.80 | 5,453.59 | 5,410.32 | 5,423.33 | 5,423.33 | 256,903,700 |
|
Oct 13, 2026
|
5,416.35 | 5,450.87 | 5,410.09 | 5,430.50 | 5,430.50 | 266,038,800 |
|
Oct 12, 2026
|
5,412.93 | 5,448.99 | 5,391.78 | 5,415.48 | 5,415.48 | 243,072,800 |
|
Oct 9, 2026
|
5,430.55 | 5,455.17 | 5,369.49 | 5,401.89 | 5,401.89 | 341,999,600 |
|
Oct 8, 2026
|
5,587.22 | 5,592.53 | 5,407.26 | 5,412.96 | 5,412.96 | 382,201,500 |
|
Oct 7, 2026
|
5,670.60 | 5,679.15 | 5,603.70 | 5,608.44 | 5,608.44 | 316,822,100 |
|
Oct 6, 2026
|
5,667.31 | 5,701.54 | 5,644.33 | 5,701.54 | 5,701.54 | 234,348,200 |
|
Oct 5, 2026
|
5,650.28 | 5,674.02 | 5,632.01 | 5,664.33 | 5,664.33 | 270,749,900 |
|
Oct 2, 2026
|
5,670.70 | 5,686.79 | 5,624.70 | 5,634.82 | 5,634.82 | 275,109,700 |
|
Oct 1, 2026
|
5,654.87 | 5,700.59 | 5,652.82 | 5,667.67 | 5,667.67 | 455,317,300 |
|
Sep 30, 2026
|
5,729.63 | 5,733.52 | 5,675.88 | 5,675.88 | 5,675.88 | 389,298,900 |
|
Sep 29, 2026
|
5,718.69 | 5,740.60 | 5,696.72 | 5,714.84 | 5,714.84 | 269,930,300 |
|
Sep 28, 2026
|
5,703.09 | 5,749.66 | 5,702.36 | 5,729.02 | 5,729.02 | 255,102,300 |
|
Sep 25, 2026
|
5,678.45 | 5,716.53 | 5,665.35 | 5,711.12 | 5,711.12 | 236,832,600 |
|
Sep 24, 2026
|
5,702.74 | 5,713.62 | 5,677.91 | 5,683.37 | 5,683.37 | 275,535,500 |
|
Sep 23, 2026
|
5,705.95 | 5,735.97 | 5,682.58 | 5,709.91 | 5,709.91 | 310,988,900 |
|
Sep 22, 2026
|
5,675.30 | 5,737.33 | 5,663.60 | 5,723.76 | 5,723.76 | 288,901,800 |
|
Sep 21, 2026
|
5,659.28 | 5,680.79 | 5,647.71 | 5,675.23 | 5,675.23 | 241,063,200 |
|
Sep 18, 2026
|
5,649.28 | 5,661.82 | 5,621.76 | 5,656.11 | 5,656.11 | 448,210,400 |
|
Sep 17, 2026
|
5,657.26 | 5,671.13 | 5,637.86 | 5,660.52 | 5,660.52 | 243,598,500 |
|
Sep 16, 2026
|
5,647.12 | 5,687.63 | 5,627.19 | 5,635.41 | 5,635.41 | 236,209,300 |
|
Sep 15, 2026
|
5,720.67 | 5,720.91 | 5,632.16 | 5,638.64 | 5,638.64 | 214,160,300 |
|
Sep 14, 2026
|
5,685.18 | 5,725.56 | 5,677.79 | 5,718.02 | 5,718.02 | 305,014,800 |
|
Sep 11, 2026
|
5,698.29 | 5,710.95 | 5,669.22 | 5,695.93 | 5,695.93 | 237,580,600 |
|
Sep 10, 2026
|
5,704.38 | 5,712.89 | 5,684.06 | 5,689.75 | 5,689.75 | 271,724,100 |
|
Sep 9, 2026
|
5,759.59 | 5,763.39 | 5,706.68 | 5,729.63 | 5,729.63 | 264,729,700 |
|
Sep 8, 2026
|
5,771.31 | 5,779.91 | 5,751.90 | 5,767.45 | 5,767.45 | 263,928,200 |
|
Sep 7, 2026
|
5,792.45 | 5,803.12 | 5,768.86 | 5,792.28 | 5,792.28 | 296,231,300 |
|
Sep 4, 2026
|
5,768.22 | 5,828.50 | 5,754.11 | 5,801.96 | 5,801.96 | 301,700,800 |
|
Sep 3, 2026
|
5,775.70 | 5,782.96 | 5,733.90 | 5,747.71 | 5,747.71 | 257,843,300 |
|
Sep 2, 2026
|
5,704.06 | 5,744.11 | 5,699.59 | 5,744.11 | 5,744.11 | 330,116,100 |
|
Sep 1, 2026
|
5,767.16 | 5,770.33 | 5,694.39 | 5,710.37 | 5,710.37 | 354,053,100 |
|
Aug 31, 2026
|
5,686.14 | 5,755.36 | 5,685.92 | 5,755.36 | 5,755.36 | 474,331,800 |
|
Aug 28, 2026
|
5,684.38 | 5,700.52 | 5,673.55 | 5,699.93 | 5,699.93 | 220,053,300 |
|
Aug 27, 2026
|
5,686.15 | 5,708.35 | 5,670.67 | 5,684.12 | 5,684.12 | 277,633,800 |
|
Aug 26, 2026
|
5,727.34 | 5,745.23 | 5,710.40 | 5,721.59 | 5,721.59 | 252,195,800 |
|
Aug 25, 2026
|
5,674.36 | 5,735.68 | 5,674.23 | 5,735.68 | 5,735.68 | 223,303,600 |
|
Aug 24, 2026
|
5,694.82 | 5,715.47 | 5,673.71 | 5,680.46 | 5,680.46 | 217,681,600 |
|
Aug 21, 2026
|
5,646.56 | 5,692.76 | 5,640.06 | 5,688.96 | 5,688.96 | 324,460,300 |
|
Aug 20, 2026
|
5,670.24 | 5,687.94 | 5,645.39 | 5,671.91 | 5,671.91 | 321,687,700 |
|
Aug 19, 2026
|
5,647.26 | 5,694.24 | 5,643.17 | 5,694.24 | 5,694.24 | 363,759,600 |
|
Aug 18, 2026
|
5,728.54 | 5,738.74 | 5,686.51 | 5,701.40 | 5,701.40 | 339,745,200 |
|
Aug 17, 2026
|
5,694.18 | 5,768.46 | 5,679.10 | 5,768.46 | 5,768.46 | 282,748,300 |
|
Aug 14, 2026
|
5,701.90 | 5,743.59 | 5,668.02 | 5,743.59 | 5,743.59 | 458,426,700 |
|
Aug 13, 2026
|
5,721.84 | 5,732.39 | 5,667.09 | 5,720.05 | 5,720.05 | 397,743,500 |
|
Aug 12, 2026
|
5,747.68 | 5,755.84 | 5,707.01 | 5,720.75 | 5,720.75 | 335,724,600 |
|
Aug 11, 2026
|
5,695.18 | 5,774.21 | 5,667.05 | 5,754.17 | 5,754.17 | 440,917,700 |
|
Aug 7, 2026
|
5,654.12 | 5,700.07 | 5,644.56 | 5,698.43 | 5,698.43 | 354,204,400 |
|
Aug 6, 2026
|
5,585.28 | 5,645.72 | 5,585.28 | 5,638.99 | 5,638.99 | 250,275,000 |
|
Aug 5, 2026
|
5,608.41 | 5,614.84 | 5,568.48 | 5,581.37 | 5,581.37 | 298,279,900 |
|
Aug 4, 2026
|
5,606.64 | 5,633.84 | 5,603.01 | 5,612.25 | 5,612.25 | 251,294,500 |
|
Aug 3, 2026
|
5,604.08 | 5,630.49 | 5,590.93 | 5,612.28 | 5,612.28 | 332,893,600 |
|
Jul 31, 2026
|
5,633.79 | 5,654.39 | 5,604.22 | 5,628.50 | 5,628.50 | 356,072,100 |
|
Jul 30, 2026
|
5,638.94 | 5,683.35 | 5,638.94 | 5,673.58 | 5,673.58 | 336,117,600 |
|
Jul 29, 2026
|
5,611.59 | 5,713.19 | 5,611.59 | 5,713.19 | 5,713.19 | 443,580,100 |
|
Jul 28, 2026
|
5,577.43 | 5,625.27 | 5,577.43 | 5,616.11 | 5,616.11 | 371,650,200 |
|
Jul 27, 2026
|
5,576.84 | 5,620.68 | 5,549.18 | 5,620.24 | 5,620.24 | 351,125,000 |
|
Jul 24, 2026
|
5,552.31 | 5,588.34 | 5,539.54 | 5,588.34 | 5,588.34 | 265,399,500 |
|
Jul 23, 2026
|
5,580.90 | 5,590.39 | 5,546.44 | 5,581.76 | 5,581.76 | 263,841,800 |
|
Jul 22, 2026
|
5,521.26 | 5,595.42 | 5,483.04 | 5,595.42 | 5,595.42 | 309,977,600 |
|
Jul 21, 2026
|
5,501.64 | 5,543.89 | 5,493.02 | 5,526.72 | 5,526.72 | 306,526,900 |
|
Jul 20, 2026
|
5,518.55 | 5,541.82 | 5,486.50 | 5,498.95 | 5,498.95 | 211,116,500 |
|
Jul 17, 2026
|
5,521.27 | 5,521.84 | 5,491.51 | 5,509.43 | 5,509.43 | 313,598,400 |
|
Jul 16, 2026
|
5,537.71 | 5,551.25 | 5,514.30 | 5,539.38 | 5,539.38 | 262,336,800 |
|
Jul 15, 2026
|
5,513.22 | 5,561.42 | 5,501.43 | 5,559.72 | 5,559.72 | 267,795,500 |
|
Jul 14, 2026
|
5,446.95 | 5,501.31 | 5,411.59 | 5,495.61 | 5,495.61 | 303,603,500 |
|
Jul 13, 2026
|
5,452.36 | 5,474.85 | 5,432.55 | 5,470.34 | 5,470.34 | 212,568,900 |
|
Jul 10, 2026
|
5,427.85 | 5,472.10 | 5,412.51 | 5,469.29 | 5,469.29 | 266,826,300 |
|
Jul 9, 2026
|
5,406.02 | 5,436.98 | 5,386.59 | 5,433.88 | 5,433.88 | 287,842,500 |
|
Jul 8, 2026
|
5,343.36 | 5,414.84 | 5,323.33 | 5,369.57 | 5,369.57 | 234,431,700 |
|
Jul 7, 2026
|
5,261.89 | 5,342.24 | 5,261.12 | 5,342.24 | 5,342.24 | 265,855,100 |
|
Jul 6, 2026
|
5,239.98 | 5,261.37 | 5,233.21 | 5,259.81 | 5,259.81 | 222,353,100 |
|
Jul 3, 2026
|
5,221.14 | 5,244.29 | 5,197.02 | 5,244.29 | 5,244.29 | 274,194,000 |
|
Jul 2, 2026
|
5,180.21 | 5,217.15 | 5,164.95 | 5,217.15 | 5,217.15 | 222,042,300 |
|
Jul 1, 2026
|
5,186.79 | 5,196.54 | 5,158.63 | 5,161.50 | 5,161.50 | 245,166,500 |
|
Jun 30, 2026
|
5,211.89 | 5,213.01 | 5,164.01 | 5,170.65 | 5,170.65 | 289,297,200 |
|
Jun 29, 2026
|
5,201.34 | 5,209.80 | 5,177.84 | 5,208.75 | 5,208.75 | 213,020,700 |
|
Jun 26, 2026
|
5,207.61 | 5,214.11 | 5,155.95 | 5,191.73 | 5,191.73 | 289,794,800 |
|
Jun 25, 2026
|
5,218.95 | 5,232.64 | 5,212.69 | 5,218.96 | 5,218.96 | 327,665,100 |
|
Jun 24, 2026
|
5,209.93 | 5,232.19 | 5,198.65 | 5,215.99 | 5,215.99 | 320,082,500 |
|
Jun 23, 2026
|
5,214.44 | 5,241.80 | 5,193.65 | 5,205.74 | 5,205.74 | 304,549,500 |
|
Jun 22, 2026
|
5,189.14 | 5,204.01 | 5,174.30 | 5,204.01 | 5,204.01 | 304,723,500 |
|
Jun 19, 2026
|
5,213.90 | 5,226.03 | 5,159.95 | 5,192.70 | 5,192.70 | 470,882,300 |
|
Jun 18, 2026
|
5,121.42 | 5,212.84 | 5,120.18 | 5,212.84 | 5,212.84 | 326,291,000 |
|
Jun 17, 2026
|
5,121.42 | 5,196.96 | 5,120.18 | 5,176.46 | 5,176.46 | 306,896,600 |
|
Jun 16, 2026
|
5,078.28 | 5,122.09 | 5,075.34 | 5,116.86 | 5,116.86 | 250,230,900 |
|
Jun 15, 2026
|
5,061.05 | 5,095.12 | 5,061.05 | 5,077.29 | 5,077.29 | 335,063,600 |
|
Jun 12, 2026
|
5,025.92 | 5,045.28 | 4,995.83 | 5,025.80 | 5,025.80 | 257,807,400 |
|
Jun 11, 2026
|
4,935.12 | 4,997.56 | 4,929.94 | 4,988.10 | 4,988.10 | 299,048,400 |
|
Jun 10, 2026
|
5,010.90 | 5,015.17 | 4,939.53 | 4,958.85 | 4,958.85 | 360,064,100 |
|
Jun 9, 2026
|
4,965.49 | 5,026.76 | 4,964.66 | 5,023.25 | 5,023.25 | 351,024,400 |
|
Jun 8, 2026
|
4,983.92 | 4,996.40 | 4,952.66 | 4,963.67 | 4,963.67 | 331,488,500 |
|
Jun 5, 2026
|
5,075.31 | 5,084.00 | 5,041.58 | 5,049.96 | 5,049.96 | 335,734,800 |
|
Jun 4, 2026
|
5,108.02 | 5,112.09 | 5,064.20 | 5,067.53 | 5,067.53 | 306,999,100 |
|
Jun 3, 2026
|
5,118.87 | 5,150.69 | 5,112.86 | 5,138.24 | 5,138.24 | 382,675,300 |
|
Jun 2, 2026
|
5,048.82 | 5,097.42 | 5,027.30 | 5,097.42 | 5,097.42 | 420,509,300 |
|
May 29, 2026
|
5,027.19 | 5,041.11 | 5,009.77 | 5,037.86 | 5,037.86 | 634,819,900 |
|
May 28, 2026
|
5,019.74 | 5,035.58 | 4,978.80 | 4,989.19 | 4,989.19 | 482,538,100 |
|
May 26, 2026
|
5,070.05 | 5,072.08 | 5,028.80 | 5,028.80 | 5,028.80 | 290,451,000 |
|
May 25, 2026
|
5,092.68 | 5,102.07 | 5,064.54 | 5,070.55 | 5,070.55 | 229,835,200 |
|
May 22, 2026
|
5,060.73 | 5,072.00 | 5,039.79 | 5,068.15 | 5,068.15 | 321,501,800 |
|
May 21, 2026
|
5,066.91 | 5,073.11 | 5,028.90 | 5,045.71 | 5,045.71 | 462,747,200 |
|
May 20, 2026
|
5,064.29 | 5,069.45 | 5,024.99 | 5,044.91 | 5,044.91 | 346,984,300 |
|
May 19, 2026
|
5,008.64 | 5,072.34 | 5,001.85 | 5,072.34 | 5,072.34 | 366,290,300 |
|
May 18, 2026
|
4,974.90 | 4,999.93 | 4,956.53 | 4,996.75 | 4,996.75 | 355,604,900 |
|
May 15, 2026
|
4,997.61 | 5,003.18 | 4,975.14 | 4,989.08 | 4,989.08 | 348,983,700 |
|
May 14, 2026
|
5,013.59 | 5,015.09 | 4,980.53 | 4,995.94 | 4,995.94 | 399,665,300 |
|
May 13, 2026
|
4,964.71 | 5,008.37 | 4,963.16 | 5,003.96 | 5,003.96 | 638,737,900 |
|
May 12, 2026
|
4,950.24 | 4,953.04 | 4,915.15 | 4,946.00 | 4,946.00 | 262,550,800 |
|
May 11, 2026
|
4,929.38 | 4,956.77 | 4,908.76 | 4,942.77 | 4,942.77 | 337,471,700 |
|
May 8, 2026
|
4,930.22 | 4,939.10 | 4,895.09 | 4,921.90 | 4,921.90 | 338,803,100 |
|
May 7, 2026
|
4,957.90 | 4,958.05 | 4,932.89 | 4,941.96 | 4,941.96 | 373,581,600 |
|
May 6, 2026
|
4,924.37 | 4,935.68 | 4,915.13 | 4,927.38 | 4,927.38 | 361,851,000 |
|
May 5, 2026
|
4,915.59 | 4,920.61 | 4,891.83 | 4,920.61 | 4,920.61 | 270,410,500 |
|
May 4, 2026
|
4,941.24 | 4,960.14 | 4,924.31 | 4,924.31 | 4,924.31 | 298,017,200 |
|
Apr 30, 2026
|
4,889.26 | 4,917.19 | 4,880.67 | 4,912.69 | 4,912.69 | 388,659,000 |
|
Apr 29, 2026
|
4,875.81 | 4,887.99 | 4,853.78 | 4,860.97 | 4,860.97 | 399,242,200 |
|
Apr 28, 2026
|
4,899.75 | 4,930.02 | 4,882.01 | 4,887.69 | 4,887.69 | 322,383,900 |
|
Apr 27, 2026
|
4,919.19 | 4,925.71 | 4,885.96 | 4,892.73 | 4,892.73 | 278,515,900 |
|
Apr 24, 2026
|
4,930.16 | 4,941.27 | 4,903.72 | 4,922.86 | 4,922.86 | 296,578,100 |
|
Apr 23, 2026
|
4,988.45 | 4,991.85 | 4,942.06 | 4,944.11 | 4,944.11 | 294,512,200 |
|
Apr 22, 2026
|
5,009.29 | 5,014.10 | 4,988.45 | 5,002.72 | 5,002.72 | 301,901,200 |
|
Apr 21, 2026
|
5,010.13 | 5,021.07 | 4,995.97 | 5,014.96 | 5,014.96 | 438,141,600 |
|
Apr 20, 2026
|
5,001.48 | 5,012.59 | 4,978.66 | 5,004.07 | 5,004.07 | 270,845,500 |
|
Apr 17, 2026
|
5,012.85 | 5,016.20 | 4,987.85 | 4,997.93 | 4,997.93 | 298,661,500 |
|
Apr 16, 2026
|
5,039.11 | 5,039.11 | 5,004.41 | 5,007.83 | 5,007.83 | 414,473,600 |
|
Apr 15, 2026
|
5,031.00 | 5,038.13 | 5,010.14 | 5,021.20 | 5,021.20 | 334,190,700 |
|
Apr 14, 2026
|
5,011.21 | 5,020.59 | 4,992.64 | 5,007.57 | 5,007.57 | 326,777,000 |
|
Apr 13, 2026
|
4,977.44 | 4,984.17 | 4,965.48 | 4,984.17 | 4,984.17 | 198,021,300 |
|
Apr 10, 2026
|
4,997.70 | 4,999.30 | 4,973.10 | 4,989.41 | 4,989.41 | 238,861,400 |
|
Apr 9, 2026
|
5,008.99 | 5,009.89 | 4,974.34 | 4,977.08 | 4,977.08 | 273,453,800 |
|
Apr 8, 2026
|
5,009.49 | 5,022.33 | 4,982.84 | 4,996.05 | 4,996.05 | 384,011,200 |
|
Apr 7, 2026
|
4,975.82 | 4,990.59 | 4,947.33 | 4,958.01 | 4,958.01 | 208,732,800 |
|
Apr 6, 2026
|
4,950.23 | 4,973.30 | 4,943.43 | 4,972.40 | 4,972.40 | 161,474,700 |
|
Apr 2, 2026
|
5,010.57 | 5,010.57 | 4,926.57 | 4,947.50 | 4,947.50 | 267,453,700 |
|
Apr 1, 2026
|
4,950.06 | 4,985.30 | 4,948.39 | 4,975.83 | 4,975.83 | 330,535,700 |
|
Mar 31, 2026
|
4,896.73 | 4,930.24 | 4,885.45 | 4,885.45 | 4,885.45 | 280,059,200 |
|
Mar 30, 2026
|
4,855.32 | 4,911.24 | 4,855.32 | 4,897.26 | 4,897.26 | 373,034,800 |
|
Mar 27, 2026
|
4,882.08 | 4,927.01 | 4,857.70 | 4,898.18 | 4,898.18 | 299,047,100 |
|
Mar 26, 2026
|
4,920.97 | 4,934.54 | 4,887.76 | 4,887.76 | 4,887.76 | 265,420,400 |
|
Mar 25, 2026
|
4,895.54 | 4,908.75 | 4,875.18 | 4,904.54 | 4,904.54 | 324,902,000 |
|
Mar 24, 2026
|
4,857.74 | 4,882.10 | 4,829.57 | 4,862.43 | 4,862.43 | 244,501,500 |
|
Mar 23, 2026
|
4,839.04 | 4,872.81 | 4,817.11 | 4,841.30 | 4,841.30 | 436,770,100 |
|
Mar 20, 2026
|
4,972.30 | 4,975.33 | 4,931.98 | 4,948.87 | 4,948.87 | 450,700,100 |
|
Mar 19, 2026
|
4,944.58 | 4,986.18 | 4,938.28 | 4,967.61 | 4,967.61 | 265,933,000 |
|
Mar 18, 2026
|
4,949.97 | 5,017.00 | 4,938.23 | 5,002.17 | 5,002.17 | 288,340,400 |
|
Mar 17, 2026
|
4,903.73 | 4,935.97 | 4,897.39 | 4,935.97 | 4,935.97 | 269,555,400 |
|
Mar 16, 2026
|
4,831.30 | 4,871.86 | 4,830.52 | 4,868.69 | 4,868.69 | 178,321,400 |
|
Mar 13, 2026
|
4,853.22 | 4,866.75 | 4,833.14 | 4,842.27 | 4,842.27 | 263,614,600 |
|
Mar 12, 2026
|
4,847.60 | 4,869.45 | 4,819.62 | 4,855.33 | 4,855.33 | 275,000,400 |
|
Mar 11, 2026
|
4,853.81 | 4,868.49 | 4,844.14 | 4,863.81 | 4,863.81 | 283,022,300 |
|
Mar 10, 2026
|
4,799.52 | 4,865.29 | 4,798.81 | 4,860.64 | 4,860.64 | 362,922,600 |
|
Mar 9, 2026
|
4,778.38 | 4,778.38 | 4,697.52 | 4,756.61 | 4,756.61 | 490,344,100 |
|
Mar 6, 2026
|
4,825.35 | 4,862.49 | 4,808.69 | 4,848.25 | 4,848.25 | 318,288,000 |
|
Mar 5, 2026
|
4,860.68 | 4,877.62 | 4,827.79 | 4,846.56 | 4,846.56 | 386,931,700 |
|
Mar 4, 2026
|
4,898.16 | 4,900.49 | 4,770.54 | 4,812.75 | 4,812.75 | 559,966,300 |
|
Mar 3, 2026
|
4,908.42 | 4,952.36 | 4,899.81 | 4,916.65 | 4,916.65 | 391,800,700 |
|
Mar 2, 2026
|
4,912.72 | 4,920.20 | 4,875.59 | 4,890.86 | 4,890.86 | 475,034,700 |
|
Feb 27, 2026
|
4,954.87 | 4,996.41 | 4,943.14 | 4,995.07 | 4,995.07 | 473,194,900 |
|
Feb 26, 2026
|
5,027.13 | 5,027.22 | 4,958.29 | 4,964.38 | 4,964.38 | 387,349,900 |
|
Feb 25, 2026
|
5,014.11 | 5,021.67 | 4,995.51 | 5,007.73 | 5,007.73 | 428,795,900 |
|
Feb 24, 2026
|
5,016.08 | 5,022.99 | 4,981.37 | 5,020.79 | 5,020.79 | 343,078,100 |
|
Feb 23, 2026
|
5,034.79 | 5,041.33 | 5,014.36 | 5,041.33 | 5,041.33 | 284,985,100 |
|
Feb 20, 2026
|
5,024.57 | 5,024.57 | 4,993.43 | 5,017.60 | 5,017.60 | 296,328,400 |
|
Feb 19, 2026
|
4,983.97 | 5,006.43 | 4,978.18 | 5,001.56 | 5,001.56 | 374,711,600 |
|
Feb 16, 2026
|
4,936.72 | 4,941.42 | 4,920.96 | 4,938.58 | 4,938.58 | 154,083,300 |
|
Feb 13, 2026
|
4,985.59 | 4,990.10 | 4,928.95 | 4,937.78 | 4,937.78 | 331,499,000 |
|
Feb 12, 2026
|
4,992.52 | 5,021.27 | 4,986.22 | 5,016.76 | 5,016.76 | 306,282,700 |
|
Feb 11, 2026
|
4,960.35 | 4,986.34 | 4,946.39 | 4,984.58 | 4,984.58 | 372,695,900 |
|
Feb 10, 2026
|
4,950.11 | 4,964.41 | 4,934.27 | 4,964.25 | 4,964.25 | 216,100,900 |
|
Feb 9, 2026
|
4,935.13 | 4,981.97 | 4,929.07 | 4,960.83 | 4,960.83 | 270,210,700 |
|
Feb 6, 2026
|
4,936.36 | 4,953.00 | 4,926.80 | 4,934.41 | 4,934.41 | 349,464,000 |
|
Feb 5, 2026
|
4,965.50 | 4,980.57 | 4,944.24 | 4,975.87 | 4,975.87 | 270,262,900 |
|
Feb 4, 2026
|
4,940.88 | 4,965.50 | 4,939.91 | 4,965.50 | 4,965.50 | 248,854,600 |
|
Feb 3, 2026
|
4,910.43 | 4,948.65 | 4,910.40 | 4,944.09 | 4,944.09 | 277,616,100 |
|
Feb 2, 2026
|
4,913.26 | 4,927.43 | 4,861.82 | 4,892.27 | 4,892.27 | 287,935,900 |
|
Jan 30, 2026
|
4,933.88 | 4,933.88 | 4,900.55 | 4,905.13 | 4,905.13 | 319,808,200 |
|
Jan 29, 2026
|
4,924.01 | 4,931.10 | 4,902.78 | 4,930.03 | 4,930.03 | 266,455,000 |
|
Jan 28, 2026
|
4,919.22 | 4,925.54 | 4,890.29 | 4,909.34 | 4,909.34 | 267,320,200 |
|
Jan 27, 2026
|
4,898.23 | 4,923.02 | 4,880.60 | 4,923.02 | 4,923.02 | 333,712,800 |
|
Jan 26, 2026
|
4,896.07 | 4,898.14 | 4,854.05 | 4,860.93 | 4,860.93 | 204,813,000 |
|
Jan 23, 2026
|
4,839.69 | 4,895.15 | 4,839.26 | 4,891.45 | 4,891.45 | 234,708,600 |
|
Jan 22, 2026
|
4,829.67 | 4,844.50 | 4,821.50 | 4,828.32 | 4,828.32 | 267,421,400 |
|
Jan 21, 2026
|
4,798.38 | 4,814.77 | 4,790.43 | 4,809.88 | 4,809.88 | 219,924,900 |
|
Jan 20, 2026
|
4,817.02 | 4,842.45 | 4,808.93 | 4,828.00 | 4,828.00 | 260,675,100 |
|
Jan 19, 2026
|
4,834.46 | 4,834.88 | 4,819.93 | 4,834.88 | 4,834.88 | 178,851,700 |
|
Jan 16, 2026
|
4,841.97 | 4,849.10 | 4,828.15 | 4,849.10 | 4,849.10 | 210,166,200 |
|
Jan 15, 2026
|
4,806.28 | 4,833.34 | 4,793.39 | 4,833.34 | 4,833.34 | 196,548,400 |
|
Jan 14, 2026
|
4,800.99 | 4,812.51 | 4,786.42 | 4,812.51 | 4,812.51 | 203,038,300 |
|
Jan 13, 2026
|
4,794.74 | 4,809.35 | 4,778.31 | 4,807.13 | 4,807.13 | 227,973,800 |
|
Jan 12, 2026
|
4,750.44 | 4,779.03 | 4,750.08 | 4,766.78 | 4,766.78 | 196,008,800 |
|
Jan 9, 2026
|
4,737.04 | 4,750.31 | 4,723.08 | 4,744.66 | 4,744.66 | 214,655,700 |
|
Jan 8, 2026
|
4,754.54 | 4,763.04 | 4,726.18 | 4,739.07 | 4,739.07 | 249,656,800 |
|
Jan 7, 2026
|
4,750.38 | 4,765.29 | 4,730.50 | 4,747.62 | 4,747.62 | 252,167,200 |
|
Jan 6, 2026
|
4,703.14 | 4,744.67 | 4,693.28 | 4,739.97 | 4,739.97 | 220,247,800 |
|
Jan 5, 2026
|
4,670.04 | 4,690.48 | 4,668.69 | 4,680.50 | 4,680.50 | 191,597,100 |
|
Jan 2, 2026
|
4,652.34 | 4,669.29 | 4,648.38 | 4,656.12 | 4,656.12 | 144,407,800 |
|
Dec 31, 2025
|
4,658.06 | 4,661.35 | 4,641.41 | 4,646.21 | 4,646.21 | 120,842,400 |
|
Dec 30, 2025
|
4,646.02 | 4,665.12 | 4,643.36 | 4,655.38 | 4,655.38 | 172,295,600 |
|
Dec 29, 2025
|
4,643.88 | 4,644.12 | 4,631.40 | 4,633.64 | 4,633.64 | 124,908,200 |
|
Dec 26, 2025
|
4,636.13 | 4,647.45 | 4,621.10 | 4,636.15 | 4,636.15 | 84,972,500 |
|
Dec 24, 2025
|
4,637.00 | 4,641.37 | 4,624.48 | 4,636.34 | 4,636.34 | 84,327,600 |
|
Dec 23, 2025
|
4,620.27 | 4,642.61 | 4,607.11 | 4,638.97 | 4,638.97 | 165,492,200 |
|
Dec 22, 2025
|
4,593.86 | 4,613.82 | 4,590.97 | 4,610.29 | 4,610.29 | 176,156,800 |
|
Dec 19, 2025
|
4,586.57 | 4,587.64 | 4,567.77 | 4,569.78 | 4,569.78 | 366,347,700 |
|
Dec 18, 2025
|
4,578.21 | 4,582.15 | 4,561.14 | 4,570.61 | 4,570.61 | 178,187,100 |
|
Dec 17, 2025
|
4,555.67 | 4,580.11 | 4,545.77 | 4,575.48 | 4,575.48 | 200,074,800 |
|
Dec 16, 2025
|
4,593.01 | 4,603.33 | 4,571.83 | 4,579.73 | 4,579.73 | 223,611,200 |
|
Dec 15, 2025
|
4,575.92 | 4,589.17 | 4,563.23 | 4,589.17 | 4,589.17 | 183,417,400 |
|
Dec 12, 2025
|
4,556.52 | 4,586.45 | 4,553.09 | 4,586.45 | 4,586.45 | 273,495,200 |
|
Dec 11, 2025
|
4,516.34 | 4,536.56 | 4,516.34 | 4,520.83 | 4,520.83 | 220,275,900 |
|
Dec 10, 2025
|
4,512.25 | 4,520.96 | 4,492.46 | 4,511.90 | 4,511.90 | 188,693,300 |
|
Dec 9, 2025
|
4,508.23 | 4,520.05 | 4,502.87 | 4,513.24 | 4,513.24 | 200,866,700 |
|
Dec 8, 2025
|
4,528.43 | 4,534.44 | 4,502.88 | 4,507.08 | 4,507.08 | 152,569,700 |
|
Dec 5, 2025
|
4,530.94 | 4,536.68 | 4,511.88 | 4,531.36 | 4,531.36 | 178,378,900 |
|
Dec 4, 2025
|
4,560.83 | 4,561.21 | 4,531.85 | 4,535.14 | 4,535.14 | 220,524,300 |
|
Dec 3, 2025
|
4,554.39 | 4,557.21 | 4,542.01 | 4,554.52 | 4,554.52 | 228,701,300 |
|
Dec 2, 2025
|
4,530.16 | 4,539.72 | 4,524.67 | 4,537.96 | 4,537.96 | 230,036,500 |
|
Dec 1, 2025
|
4,531.55 | 4,544.57 | 4,524.47 | 4,526.22 | 4,526.22 | 287,231,200 |
|
Nov 28, 2025
|
4,526.64 | 4,534.71 | 4,523.87 | 4,523.96 | 4,523.96 | 200,815,100 |
|
Nov 27, 2025
|
4,514.14 | 4,524.32 | 4,505.56 | 4,509.34 | 4,509.34 | 220,871,700 |
|
Nov 26, 2025
|
4,518.44 | 4,519.49 | 4,499.10 | 4,501.56 | 4,501.56 | 281,343,400 |
|
Nov 25, 2025
|
4,506.21 | 4,509.14 | 4,476.23 | 4,485.63 | 4,485.63 | 342,088,600 |
|
Nov 24, 2025
|
4,481.45 | 4,504.48 | 4,459.83 | 4,496.63 | 4,496.63 | 1,066,458,200 |
|
Nov 21, 2025
|
4,490.96 | 4,494.58 | 4,461.14 | 4,469.14 | 4,469.14 | 293,470,000 |
|
Nov 20, 2025
|
4,520.86 | 4,526.93 | 4,504.00 | 4,511.87 | 4,511.87 | 274,169,800 |
|
Nov 19, 2025
|
4,505.79 | 4,519.72 | 4,493.36 | 4,505.22 | 4,505.22 | 303,885,900 |
|
Nov 18, 2025
|
4,530.80 | 4,546.74 | 4,502.57 | 4,504.67 | 4,504.67 | 273,433,100 |
|
Nov 17, 2025
|
4,533.22 | 4,545.98 | 4,532.82 | 4,543.59 | 4,543.59 | 217,940,200 |
|
Nov 14, 2025
|
4,528.03 | 4,560.49 | 4,522.23 | 4,546.07 | 4,546.07 | 351,133,300 |
|
Nov 13, 2025
|
4,551.87 | 4,575.91 | 4,551.16 | 4,575.91 | 4,575.91 | 304,001,700 |
|
Nov 12, 2025
|
4,551.97 | 4,568.91 | 4,540.90 | 4,568.91 | 4,568.91 | 280,576,700 |
|
Nov 11, 2025
|
4,499.41 | 4,552.05 | 4,499.41 | 4,542.20 | 4,542.20 | 359,459,400 |
|
Nov 10, 2025
|
4,481.28 | 4,490.55 | 4,457.14 | 4,488.13 | 4,488.13 | 334,703,800 |
|
Nov 7, 2025
|
4,512.09 | 4,520.49 | 4,473.62 | 4,492.24 | 4,492.24 | 338,857,300 |
|
Nov 6, 2025
|
4,417.66 | 4,485.50 | 4,414.81 | 4,484.99 | 4,484.99 | 387,260,100 |
|
Nov 5, 2025
|
4,399.87 | 4,417.47 | 4,372.64 | 4,417.12 | 4,417.12 | 372,336,100 |
|
Nov 4, 2025
|
4,447.14 | 4,450.41 | 4,413.98 | 4,422.72 | 4,422.72 | 324,895,900 |
|
Nov 3, 2025
|
4,437.38 | 4,455.42 | 4,431.66 | 4,444.33 | 4,444.33 | 115,553,700 |
|
Oct 31, 2025
|
4,428.48 | 4,451.43 | 4,422.17 | 4,428.62 | 4,428.62 | 248,639,500 |
|
Oct 30, 2025
|
4,436.23 | 4,458.13 | 4,417.00 | 4,437.44 | 4,437.44 | 278,655,400 |
