Shanghai - Delayed Quote
CNY
SSE A Share Index (000002.SS)
3,773.84
-55.11
(-1.44%)
At close: October 30 at 3:00:34 PM GMT+8
Currency in CNY
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
|
3,780.89 | 3,838.07 | 3,770.02 | 3,773.84 | 3,773.84 | 497,600 |
|
Oct 29, 2026
|
3,855.34 | 3,857.28 | 3,822.47 | 3,828.95 | 3,828.95 | 443,100 |
|
Oct 28, 2026
|
3,855.38 | 3,863.35 | 3,829.67 | 3,860.28 | 3,860.28 | 433,300 |
|
Oct 27, 2026
|
3,877.86 | 3,888.14 | 3,825.32 | 3,825.32 | 3,825.32 | 417,400 |
|
Oct 26, 2026
|
3,848.96 | 3,878.35 | 3,842.50 | 3,876.81 | 3,876.81 | 432,600 |
|
Oct 23, 2026
|
3,799.29 | 3,870.34 | 3,747.64 | 3,869.39 | 3,869.39 | 552,400 |
|
Oct 22, 2026
|
3,894.41 | 3,894.41 | 3,826.94 | 3,835.45 | 3,835.45 | 437,100 |
|
Oct 21, 2026
|
3,921.68 | 3,924.30 | 3,882.49 | 3,892.89 | 3,892.89 | 378,000 |
|
Oct 20, 2026
|
3,898.39 | 3,921.14 | 3,881.67 | 3,916.21 | 3,916.21 | 408,500 |
|
Oct 19, 2026
|
3,873.02 | 3,925.06 | 3,871.11 | 3,911.51 | 3,911.51 | 417,500 |
|
Oct 16, 2026
|
3,904.14 | 3,932.40 | 3,859.45 | 3,896.20 | 3,896.20 | 472,400 |
|
Oct 15, 2026
|
3,890.28 | 3,904.91 | 3,852.76 | 3,887.01 | 3,887.01 | 509,700 |
|
Oct 14, 2026
|
3,974.15 | 3,996.38 | 3,944.10 | 3,949.63 | 3,949.63 | 445,700 |
|
Oct 13, 2026
|
3,942.85 | 4,007.20 | 3,922.61 | 3,984.90 | 3,984.90 | 483,000 |
|
Oct 12, 2026
|
3,991.29 | 4,013.59 | 3,974.53 | 3,981.15 | 3,981.15 | 461,100 |
|
Oct 9, 2026
|
3,988.30 | 4,009.92 | 3,935.85 | 3,998.45 | 3,998.45 | 534,800 |
|
Oct 8, 2026
|
4,024.96 | 4,051.34 | 3,979.18 | 3,996.51 | 3,996.51 | 481,900 |
|
Sep 30, 2026
|
4,025.35 | 4,037.84 | 4,018.84 | 4,028.34 | 4,028.34 | 414,300 |
|
Sep 29, 2026
|
4,001.11 | 4,030.16 | 3,995.50 | 4,016.10 | 4,016.10 | 399,300 |
|
Sep 28, 2026
|
4,066.44 | 4,066.44 | 3,991.16 | 4,008.96 | 4,008.96 | 452,100 |
|
Sep 24, 2026
|
4,115.69 | 4,121.10 | 4,076.91 | 4,076.91 | 4,076.91 | 438,200 |
|
Sep 23, 2026
|
4,143.08 | 4,143.23 | 4,125.31 | 4,127.45 | 4,127.45 | 466,600 |
|
Sep 22, 2026
|
4,156.15 | 4,160.18 | 4,136.83 | 4,143.88 | 4,143.88 | 505,900 |
|
Sep 21, 2026
|
4,110.48 | 4,142.65 | 4,108.22 | 4,141.56 | 4,141.56 | 502,100 |
|
Sep 18, 2026
|
4,080.80 | 4,109.86 | 4,077.16 | 4,101.66 | 4,101.66 | 485,300 |
|
Sep 17, 2026
|
4,065.10 | 4,088.01 | 4,054.49 | 4,063.62 | 4,063.62 | 452,700 |
|
Sep 16, 2026
|
4,049.06 | 4,083.65 | 4,029.12 | 4,080.43 | 4,080.43 | 458,900 |
|
Sep 15, 2026
|
4,067.90 | 4,080.45 | 4,045.28 | 4,051.72 | 4,051.72 | 440,700 |
|
Sep 14, 2026
|
4,054.67 | 4,084.50 | 4,054.67 | 4,073.80 | 4,073.80 | 458,700 |
|
Sep 11, 2026
|
4,100.72 | 4,102.19 | 4,038.98 | 4,076.79 | 4,076.79 | 578,700 |
|
Sep 10, 2026
|
4,130.20 | 4,140.92 | 4,117.89 | 4,125.36 | 4,125.36 | 484,300 |
|
Sep 9, 2026
|
4,135.21 | 4,150.16 | 4,124.29 | 4,143.22 | 4,143.22 | 517,200 |
|
Sep 8, 2026
|
4,126.42 | 4,142.98 | 4,116.12 | 4,131.67 | 4,131.67 | 529,700 |
|
Sep 7, 2026
|
4,133.71 | 4,139.93 | 4,106.45 | 4,123.41 | 4,123.41 | 477,100 |
|
Sep 4, 2026
|
4,147.43 | 4,173.29 | 4,105.07 | 4,120.71 | 4,120.71 | 536,900 |
|
Sep 3, 2026
|
4,144.61 | 4,160.63 | 4,121.10 | 4,133.31 | 4,133.31 | 496,700 |
|
Sep 2, 2026
|
4,155.35 | 4,158.21 | 4,123.05 | 4,132.65 | 4,132.65 | 516,000 |
|
Sep 1, 2026
|
4,172.87 | 4,188.87 | 4,169.25 | 4,173.03 | 4,173.03 | 572,900 |
|
Aug 31, 2026
|
4,116.88 | 4,179.61 | 4,116.84 | 4,179.61 | 4,179.61 | 576,000 |
|
Aug 28, 2026
|
4,141.75 | 4,162.87 | 4,139.18 | 4,143.84 | 4,143.84 | 510,200 |
|
Aug 27, 2026
|
4,101.57 | 4,149.94 | 4,098.80 | 4,148.40 | 4,148.40 | 516,400 |
|
Aug 26, 2026
|
4,069.92 | 4,116.81 | 4,069.92 | 4,102.21 | 4,102.21 | 489,000 |
|
Aug 25, 2026
|
4,050.65 | 4,085.09 | 4,037.49 | 4,078.02 | 4,078.02 | 463,700 |
|
Aug 24, 2026
|
4,091.99 | 4,099.91 | 4,042.25 | 4,070.25 | 4,070.25 | 486,500 |
|
Aug 21, 2026
|
4,079.88 | 4,101.89 | 4,072.11 | 4,094.63 | 4,094.63 | 446,700 |
|
Aug 20, 2026
|
4,096.71 | 4,115.43 | 4,076.63 | 4,093.05 | 4,093.05 | 506,300 |
|
Aug 19, 2026
|
4,143.87 | 4,153.33 | 4,067.69 | 4,083.28 | 4,083.28 | 571,700 |
|
Aug 18, 2026
|
4,172.62 | 4,188.03 | 4,147.51 | 4,183.96 | 4,183.96 | 510,900 |
|
Aug 17, 2026
|
4,120.71 | 4,176.84 | 4,114.82 | 4,175.94 | 4,175.94 | 489,600 |
|
Aug 14, 2026
|
4,120.62 | 4,123.35 | 4,093.01 | 4,117.65 | 4,117.65 | 499,200 |
|
Aug 13, 2026
|
4,149.08 | 4,161.00 | 4,114.96 | 4,117.40 | 4,117.40 | 572,400 |
|
Aug 12, 2026
|
4,124.26 | 4,142.23 | 4,117.99 | 4,138.09 | 4,138.09 | 502,800 |
|
Aug 11, 2026
|
4,142.35 | 4,158.78 | 4,121.24 | 4,124.86 | 4,124.86 | 528,900 |
|
Aug 10, 2026
|
4,135.36 | 4,160.19 | 4,129.80 | 4,159.14 | 4,159.14 | 541,700 |
|
Aug 7, 2026
|
4,085.59 | 4,132.32 | 4,074.23 | 4,131.38 | 4,131.38 | 564,600 |
|
Aug 6, 2026
|
4,051.71 | 4,091.39 | 4,051.71 | 4,089.59 | 4,089.59 | 588,200 |
|
Aug 5, 2026
|
4,000.09 | 4,072.84 | 4,000.09 | 4,066.57 | 4,066.57 | 591,700 |
|
Aug 4, 2026
|
4,001.39 | 4,017.74 | 3,983.74 | 4,007.60 | 4,007.60 | 539,800 |
|
Aug 3, 2026
|
3,997.34 | 4,013.19 | 3,981.69 | 3,994.33 | 3,994.33 | 524,100 |
|
Jul 31, 2026
|
4,019.40 | 4,033.63 | 4,007.64 | 4,018.00 | 4,018.00 | 597,000 |
|
Jul 30, 2026
|
3,996.97 | 4,025.52 | 3,950.05 | 3,989.07 | 3,989.07 | 591,800 |
|
Jul 29, 2026
|
4,008.85 | 4,032.32 | 3,965.89 | 4,014.15 | 4,014.15 | 570,800 |
|
Jul 28, 2026
|
4,008.71 | 4,030.63 | 3,981.65 | 3,998.39 | 3,998.39 | 494,500 |
|
Jul 27, 2026
|
3,993.88 | 4,045.66 | 3,977.63 | 4,045.59 | 4,045.59 | 504,600 |
|
Jul 24, 2026
|
4,040.78 | 4,048.57 | 3,993.58 | 3,999.42 | 3,999.42 | 507,800 |
|
Jul 23, 2026
|
4,056.08 | 4,067.22 | 4,038.84 | 4,065.07 | 4,065.07 | 561,600 |
|
Jul 22, 2026
|
4,026.10 | 4,073.27 | 4,026.10 | 4,054.94 | 4,054.94 | 613,800 |
|
Jul 21, 2026
|
3,997.19 | 4,052.27 | 3,924.88 | 4,052.02 | 4,052.02 | 734,600 |
|
Jul 20, 2026
|
3,975.75 | 4,017.69 | 3,922.67 | 3,980.49 | 3,980.49 | 708,800 |
|
Jul 17, 2026
|
4,053.00 | 4,057.08 | 3,926.95 | 3,946.88 | 3,946.88 | 650,000 |
|
Jul 16, 2026
|
4,102.48 | 4,131.88 | 4,055.39 | 4,070.94 | 4,070.94 | 534,900 |
|
Jul 15, 2026
|
4,156.48 | 4,175.30 | 4,135.37 | 4,147.85 | 4,147.85 | 575,800 |
|
Jul 14, 2026
|
4,099.32 | 4,160.03 | 4,057.32 | 4,160.03 | 4,160.03 | 579,600 |
|
Jul 13, 2026
|
4,158.91 | 4,176.78 | 4,090.32 | 4,104.08 | 4,104.08 | 590,600 |
|
Jul 10, 2026
|
4,227.66 | 4,273.11 | 4,190.17 | 4,190.54 | 4,190.54 | 627,100 |
|
Jul 9, 2026
|
4,170.99 | 4,237.12 | 4,130.39 | 4,232.97 | 4,232.97 | 552,700 |
|
Jul 8, 2026
|
4,191.23 | 4,211.41 | 4,160.86 | 4,163.98 | 4,163.98 | 495,900 |
|
Jul 7, 2026
|
4,215.00 | 4,224.49 | 4,164.87 | 4,184.32 | 4,184.32 | 514,200 |
|
Jul 6, 2026
|
4,256.66 | 4,257.58 | 4,200.19 | 4,237.84 | 4,237.84 | 590,000 |
|
Jul 3, 2026
|
4,227.53 | 4,272.09 | 4,223.19 | 4,240.33 | 4,240.33 | 601,700 |
|
Jul 2, 2026
|
4,224.96 | 4,292.94 | 4,214.78 | 4,224.96 | 4,224.96 | 655,900 |
|
Jul 1, 2026
|
4,289.97 | 4,345.09 | 4,286.59 | 4,312.66 | 4,312.66 | 671,800 |
|
Jun 30, 2026
|
4,255.78 | 4,296.96 | 4,249.44 | 4,293.77 | 4,293.77 | 598,000 |
|
Jun 29, 2026
|
4,222.72 | 4,273.78 | 4,186.88 | 4,272.28 | 4,272.28 | 658,800 |
|
Jun 26, 2026
|
4,298.34 | 4,299.55 | 4,203.00 | 4,223.33 | 4,223.33 | 659,400 |
|
Jun 25, 2026
|
4,303.45 | 4,334.48 | 4,292.46 | 4,321.07 | 4,321.07 | 669,900 |
|
Jun 24, 2026
|
4,289.41 | 4,317.95 | 4,274.11 | 4,311.15 | 4,311.15 | 644,000 |
|
Jun 23, 2026
|
4,355.98 | 4,378.89 | 4,284.67 | 4,306.37 | 4,306.37 | 708,500 |
|
Jun 22, 2026
|
4,293.40 | 4,367.36 | 4,268.44 | 4,365.98 | 4,365.98 | 743,200 |
|
Jun 18, 2026
|
4,293.73 | 4,318.07 | 4,279.09 | 4,289.79 | 4,289.79 | 657,500 |
|
Jun 17, 2026
|
4,272.81 | 4,310.29 | 4,272.26 | 4,308.31 | 4,308.31 | 607,800 |
|
Jun 16, 2026
|
4,293.65 | 4,303.89 | 4,276.54 | 4,291.26 | 4,291.26 | 615,400 |
|
Jun 15, 2026
|
4,251.03 | 4,296.75 | 4,248.36 | 4,296.02 | 4,296.02 | 678,500 |
|
Jun 12, 2026
|
4,213.66 | 4,258.10 | 4,203.47 | 4,227.88 | 4,227.88 | 742,700 |
|
Jun 11, 2026
|
4,173.52 | 4,192.17 | 4,151.28 | 4,181.28 | 4,181.28 | 568,200 |
|
Jun 10, 2026
|
4,179.08 | 4,201.36 | 4,156.44 | 4,187.71 | 4,187.71 | 598,300 |
|
Jun 9, 2026
|
4,171.03 | 4,206.10 | 4,148.38 | 4,205.22 | 4,205.22 | 576,200 |
|
Jun 8, 2026
|
4,130.32 | 4,202.48 | 4,118.91 | 4,151.91 | 4,151.91 | 658,800 |
|
Jun 5, 2026
|
4,241.67 | 4,277.52 | 4,210.44 | 4,223.77 | 4,223.77 | 662,400 |
|
Jun 4, 2026
|
4,250.95 | 4,279.38 | 4,240.21 | 4,255.27 | 4,255.27 | 620,800 |
|
Jun 3, 2026
|
4,266.38 | 4,307.01 | 4,257.52 | 4,282.76 | 4,282.76 | 668,000 |
|
Jun 2, 2026
|
4,259.21 | 4,288.68 | 4,228.85 | 4,273.48 | 4,273.48 | 641,800 |
|
Jun 1, 2026
|
4,265.03 | 4,292.20 | 4,242.47 | 4,255.13 | 4,255.13 | 675,500 |
|
May 29, 2026
|
4,310.50 | 4,313.05 | 4,253.18 | 4,266.54 | 4,266.54 | 731,000 |
|
May 28, 2026
|
4,278.77 | 4,310.76 | 4,253.09 | 4,298.01 | 4,298.01 | 620,700 |
|
May 27, 2026
|
4,340.16 | 4,355.66 | 4,276.01 | 4,292.90 | 4,292.90 | 659,900 |
|
May 26, 2026
|
4,338.59 | 4,352.24 | 4,304.16 | 4,347.07 | 4,347.07 | 654,300 |
|
May 25, 2026
|
4,327.07 | 4,356.00 | 4,320.19 | 4,354.63 | 4,354.63 | 615,300 |
|
May 22, 2026
|
4,295.44 | 4,320.53 | 4,265.58 | 4,312.98 | 4,312.98 | 589,000 |
|
May 21, 2026
|
4,377.47 | 4,403.82 | 4,272.39 | 4,275.61 | 4,275.61 | 726,600 |
|
May 20, 2026
|
4,354.63 | 4,372.69 | 4,341.32 | 4,364.65 | 4,364.65 | 623,500 |
|
May 19, 2026
|
4,323.45 | 4,373.07 | 4,307.71 | 4,372.28 | 4,372.28 | 617,200 |
|
May 18, 2026
|
4,320.32 | 4,347.17 | 4,308.38 | 4,332.46 | 4,332.46 | 626,500 |
|
May 15, 2026
|
4,377.07 | 4,395.55 | 4,313.99 | 4,336.34 | 4,336.34 | 732,600 |
|
May 14, 2026
|
4,463.19 | 4,466.03 | 4,381.05 | 4,381.05 | 4,381.05 | 763,500 |
|
May 13, 2026
|
4,396.15 | 4,451.56 | 4,396.15 | 4,448.93 | 4,448.93 | 704,400 |
|
May 12, 2026
|
4,434.96 | 4,435.93 | 4,403.56 | 4,419.46 | 4,419.46 | 718,500 |
|
May 11, 2026
|
4,405.64 | 4,435.27 | 4,389.60 | 4,430.48 | 4,430.48 | 762,300 |
|
May 8, 2026
|
4,366.30 | 4,386.45 | 4,356.19 | 4,383.17 | 4,383.17 | 696,500 |
|
May 7, 2026
|
4,371.04 | 4,383.47 | 4,365.52 | 4,383.35 | 4,383.35 | 685,000 |
|
May 6, 2026
|
4,336.42 | 4,368.63 | 4,330.58 | 4,362.36 | 4,362.36 | 700,600 |
|
Apr 30, 2026
|
4,306.90 | 4,318.90 | 4,300.23 | 4,311.97 | 4,311.97 | 656,200 |
|
Apr 29, 2026
|
4,259.23 | 4,311.95 | 4,259.23 | 4,307.08 | 4,307.08 | 613,800 |
|
Apr 28, 2026
|
4,274.26 | 4,288.98 | 4,260.39 | 4,276.89 | 4,276.89 | 600,000 |
|
Apr 27, 2026
|
4,272.94 | 4,291.78 | 4,268.99 | 4,284.96 | 4,284.96 | 589,400 |
|
Apr 24, 2026
|
4,279.42 | 4,291.62 | 4,258.62 | 4,278.28 | 4,278.28 | 604,400 |
|
Apr 23, 2026
|
4,310.64 | 4,314.88 | 4,268.34 | 4,292.30 | 4,292.30 | 670,700 |
|
Apr 22, 2026
|
4,272.89 | 4,306.47 | 4,272.76 | 4,305.86 | 4,305.86 | 582,000 |
|
Apr 21, 2026
|
4,273.93 | 4,285.31 | 4,259.56 | 4,283.67 | 4,283.67 | 576,400 |
|
Apr 20, 2026
|
4,250.38 | 4,281.66 | 4,248.61 | 4,280.54 | 4,280.54 | 589,600 |
|
Apr 17, 2026
|
4,239.85 | 4,255.87 | 4,234.69 | 4,248.33 | 4,248.33 | 548,500 |
|
Apr 16, 2026
|
4,225.99 | 4,255.02 | 4,224.70 | 4,252.62 | 4,252.62 | 545,500 |
|
Apr 15, 2026
|
4,235.84 | 4,247.48 | 4,216.30 | 4,222.92 | 4,222.92 | 569,100 |
|
Apr 14, 2026
|
4,201.48 | 4,222.38 | 4,186.47 | 4,222.38 | 4,222.38 | 569,900 |
|
Apr 13, 2026
|
4,164.16 | 4,185.21 | 4,158.90 | 4,182.43 | 4,182.43 | 545,500 |
|
Apr 10, 2026
|
4,179.11 | 4,205.92 | 4,173.17 | 4,179.92 | 4,179.92 | 546,100 |
|
Apr 9, 2026
|
4,160.39 | 4,172.47 | 4,147.39 | 4,158.86 | 4,158.86 | 541,300 |
|
Apr 8, 2026
|
4,121.17 | 4,189.11 | 4,116.93 | 4,189.11 | 4,189.11 | 643,600 |
|
Apr 7, 2026
|
4,072.76 | 4,092.15 | 4,063.92 | 4,079.09 | 4,079.09 | 473,400 |
|
Apr 3, 2026
|
4,118.40 | 4,120.44 | 4,059.30 | 4,068.52 | 4,068.52 | 492,400 |
|
Apr 2, 2026
|
4,132.22 | 4,144.61 | 4,089.58 | 4,109.70 | 4,109.70 | 543,900 |
|
Apr 1, 2026
|
4,130.97 | 4,148.11 | 4,120.83 | 4,140.35 | 4,140.35 | 564,200 |
|
Mar 31, 2026
|
4,114.64 | 4,140.57 | 4,080.90 | 4,080.90 | 4,080.90 | 606,200 |
|
Mar 30, 2026
|
4,072.82 | 4,114.90 | 4,060.81 | 4,113.85 | 4,113.85 | 595,000 |
|
Mar 27, 2026
|
4,039.07 | 4,114.61 | 4,039.07 | 4,103.73 | 4,103.73 | 560,900 |
|
Mar 26, 2026
|
4,115.49 | 4,128.24 | 4,068.97 | 4,077.89 | 4,077.89 | 615,600 |
|
Mar 25, 2026
|
4,081.18 | 4,124.00 | 4,080.73 | 4,122.71 | 4,122.71 | 687,800 |
|
Mar 24, 2026
|
4,036.34 | 4,069.78 | 3,992.69 | 4,069.63 | 4,069.63 | 680,200 |
|
Mar 23, 2026
|
4,094.46 | 4,096.22 | 3,978.67 | 3,998.18 | 3,998.18 | 804,000 |
|
Mar 20, 2026
|
4,199.03 | 4,218.03 | 4,147.75 | 4,149.17 | 4,149.17 | 666,300 |
|
Mar 19, 2026
|
4,224.18 | 4,238.29 | 4,188.12 | 4,201.11 | 4,201.11 | 666,900 |
|
Mar 18, 2026
|
4,250.17 | 4,262.84 | 4,218.40 | 4,260.32 | 4,260.32 | 623,500 |
|
Mar 17, 2026
|
4,284.85 | 4,308.04 | 4,246.26 | 4,246.61 | 4,246.61 | 678,400 |
|
Mar 16, 2026
|
4,291.07 | 4,295.16 | 4,244.71 | 4,283.26 | 4,283.26 | 731,800 |
|
Mar 13, 2026
|
4,317.75 | 4,335.06 | 4,285.40 | 4,294.41 | 4,294.41 | 791,400 |
|
Mar 12, 2026
|
4,334.11 | 4,343.00 | 4,302.64 | 4,329.86 | 4,329.86 | 785,600 |
|
Mar 11, 2026
|
4,324.11 | 4,336.89 | 4,312.72 | 4,334.36 | 4,334.36 | 707,400 |
|
Mar 10, 2026
|
4,297.80 | 4,324.42 | 4,297.80 | 4,323.57 | 4,323.57 | 674,600 |
|
Mar 9, 2026
|
4,297.88 | 4,306.13 | 4,249.52 | 4,295.73 | 4,295.73 | 797,200 |
|
Mar 6, 2026
|
4,284.46 | 4,330.18 | 4,284.46 | 4,324.64 | 4,324.64 | 646,500 |
|
Mar 5, 2026
|
4,309.54 | 4,326.17 | 4,289.44 | 4,308.29 | 4,308.29 | 689,400 |
|
Mar 4, 2026
|
4,286.35 | 4,305.61 | 4,252.52 | 4,280.90 | 4,280.90 | 764,800 |
|
Mar 3, 2026
|
4,393.05 | 4,401.26 | 4,316.11 | 4,323.13 | 4,323.13 | 920,400 |
|
Mar 2, 2026
|
4,353.50 | 4,392.38 | 4,332.10 | 4,385.90 | 4,385.90 | 861,000 |
|
Feb 27, 2026
|
4,329.42 | 4,368.63 | 4,328.87 | 4,365.11 | 4,365.11 | 681,600 |
|
Feb 26, 2026
|
4,352.63 | 4,353.81 | 4,327.55 | 4,348.05 | 4,348.05 | 651,300 |
|
Feb 25, 2026
|
4,323.98 | 4,370.23 | 4,322.84 | 4,348.61 | 4,348.61 | 724,400 |
|
Feb 24, 2026
|
4,329.60 | 4,332.13 | 4,305.24 | 4,317.29 | 4,317.29 | 565,900 |
|
Feb 13, 2026
|
4,315.71 | 4,324.04 | 4,277.80 | 4,280.21 | 4,280.21 | 500,600 |
|
Feb 12, 2026
|
4,337.84 | 4,341.62 | 4,324.32 | 4,334.73 | 4,334.73 | 529,100 |
|
Feb 11, 2026
|
4,324.66 | 4,343.70 | 4,322.55 | 4,332.58 | 4,332.58 | 500,400 |
|
Feb 10, 2026
|
4,328.18 | 4,335.09 | 4,317.48 | 4,328.83 | 4,328.83 | 524,400 |
|
Feb 9, 2026
|
4,302.77 | 4,323.35 | 4,291.73 | 4,323.28 | 4,323.28 | 572,200 |
|
Feb 6, 2026
|
4,236.40 | 4,293.80 | 4,225.58 | 4,262.92 | 4,262.92 | 556,400 |
|
Feb 5, 2026
|
4,272.96 | 4,287.55 | 4,245.52 | 4,273.79 | 4,273.79 | 596,300 |
|
Feb 4, 2026
|
4,262.11 | 4,304.04 | 4,260.02 | 4,301.49 | 4,301.49 | 673,900 |
|
Feb 3, 2026
|
4,240.32 | 4,267.09 | 4,197.16 | 4,265.33 | 4,265.33 | 637,300 |
|
Feb 2, 2026
|
4,277.81 | 4,302.73 | 4,208.59 | 4,210.79 | 4,210.79 | 732,500 |
|
Jan 30, 2026
|
4,332.68 | 4,354.54 | 4,262.16 | 4,317.96 | 4,317.96 | 803,700 |
|
Jan 29, 2026
|
4,357.67 | 4,372.71 | 4,339.14 | 4,359.86 | 4,359.86 | 905,400 |
|
Jan 28, 2026
|
4,351.68 | 4,372.61 | 4,338.89 | 4,352.75 | 4,352.75 | 822,500 |
|
Jan 27, 2026
|
4,325.41 | 4,360.67 | 4,300.94 | 4,340.84 | 4,340.84 | 754,500 |
|
Jan 26, 2026
|
4,345.94 | 4,362.99 | 4,324.87 | 4,333.16 | 4,333.16 | 886,800 |
|
Jan 23, 2026
|
4,330.59 | 4,344.86 | 4,320.14 | 4,336.89 | 4,336.89 | 781,600 |
|
Jan 22, 2026
|
4,326.45 | 4,341.90 | 4,309.45 | 4,322.68 | 4,322.68 | 709,100 |
|
Jan 21, 2026
|
4,302.82 | 4,336.84 | 4,302.82 | 4,316.87 | 4,316.87 | 666,400 |
|
Jan 20, 2026
|
4,316.25 | 4,329.45 | 4,278.42 | 4,313.44 | 4,313.44 | 733,900 |
|
Jan 19, 2026
|
4,289.36 | 4,326.91 | 4,288.66 | 4,313.77 | 4,313.77 | 688,400 |
|
Jan 16, 2026
|
4,327.53 | 4,341.33 | 4,290.52 | 4,301.12 | 4,301.12 | 763,100 |
|
Jan 15, 2026
|
4,305.65 | 4,333.84 | 4,295.85 | 4,312.35 | 4,312.35 | 679,700 |
|
Jan 14, 2026
|
4,339.63 | 4,394.45 | 4,302.93 | 4,326.51 | 4,326.51 | 951,800 |
|
Jan 13, 2026
|
4,372.18 | 4,382.67 | 4,326.60 | 4,339.75 | 4,339.75 | 867,700 |
|
Jan 12, 2026
|
4,335.65 | 4,370.75 | 4,319.88 | 4,367.52 | 4,367.52 | 838,800 |
|
Jan 9, 2026
|
4,285.13 | 4,321.82 | 4,281.82 | 4,320.44 | 4,320.44 | 729,400 |
|
Jan 8, 2026
|
4,275.65 | 4,292.58 | 4,264.51 | 4,281.15 | 4,281.15 | 665,700 |
|
Jan 7, 2026
|
4,282.02 | 4,297.75 | 4,266.98 | 4,284.11 | 4,284.11 | 682,900 |
|
Jan 6, 2026
|
4,221.35 | 4,281.83 | 4,220.36 | 4,281.83 | 4,281.83 | 701,900 |
|
Jan 5, 2026
|
4,180.39 | 4,220.56 | 4,176.82 | 4,218.60 | 4,218.60 | 596,500 |
|
Dec 31, 2025
|
4,161.22 | 4,170.48 | 4,147.34 | 4,161.36 | 4,161.36 | 490,500 |
|
Dec 30, 2025
|
4,139.34 | 4,173.03 | 4,138.87 | 4,157.43 | 4,157.43 | 525,600 |
|
Dec 29, 2025
|
4,156.92 | 4,177.19 | 4,148.88 | 4,157.62 | 4,157.62 | 563,400 |
|
Dec 26, 2025
|
4,149.66 | 4,170.58 | 4,136.81 | 4,155.89 | 4,155.89 | 555,200 |
|
Dec 25, 2025
|
4,128.57 | 4,156.21 | 4,126.84 | 4,151.53 | 4,151.53 | 469,000 |
|
Dec 24, 2025
|
4,110.37 | 4,138.34 | 4,101.88 | 4,131.95 | 4,131.95 | 474,700 |
|
Dec 23, 2025
|
4,109.07 | 4,127.96 | 4,100.29 | 4,109.98 | 4,109.98 | 520,900 |
|
Dec 22, 2025
|
4,089.66 | 4,110.05 | 4,089.64 | 4,107.23 | 4,107.23 | 522,600 |
|
Dec 19, 2025
|
4,066.31 | 4,091.92 | 4,059.51 | 4,079.08 | 4,079.08 | 513,200 |
|
Dec 18, 2025
|
4,044.21 | 4,076.85 | 4,043.34 | 4,064.37 | 4,064.37 | 460,900 |
|
Dec 17, 2025
|
4,007.72 | 4,069.92 | 4,002.98 | 4,057.88 | 4,057.88 | 512,100 |
|
Dec 16, 2025
|
4,048.65 | 4,049.61 | 4,000.71 | 4,010.14 | 4,010.14 | 512,200 |
|
Dec 15, 2025
|
4,052.69 | 4,085.83 | 4,050.85 | 4,055.39 | 4,055.39 | 500,700 |
|
Dec 12, 2025
|
4,056.93 | 4,080.40 | 4,037.13 | 4,077.83 | 4,077.83 | 573,600 |
|
Dec 11, 2025
|
4,093.12 | 4,094.24 | 4,050.00 | 4,061.03 | 4,061.03 | 525,400 |
|
Dec 10, 2025
|
4,090.25 | 4,095.46 | 4,064.40 | 4,089.55 | 4,089.55 | 497,000 |
|
Dec 9, 2025
|
4,106.30 | 4,114.09 | 4,091.29 | 4,099.05 | 4,099.05 | 524,300 |
|
Dec 8, 2025
|
4,098.62 | 4,127.07 | 4,093.95 | 4,114.25 | 4,114.25 | 547,100 |
|
Dec 5, 2025
|
4,060.68 | 4,097.11 | 4,050.39 | 4,091.88 | 4,091.88 | 500,100 |
|
Dec 4, 2025
|
4,067.66 | 4,077.20 | 4,045.92 | 4,063.48 | 4,063.48 | 444,800 |
|
Dec 3, 2025
|
4,082.76 | 4,090.69 | 4,057.40 | 4,065.85 | 4,065.85 | 485,400 |
|
Dec 2, 2025
|
4,097.81 | 4,098.13 | 4,076.64 | 4,086.49 | 4,086.49 | 455,300 |
|
Dec 1, 2025
|
4,082.95 | 4,104.11 | 4,079.48 | 4,103.63 | 4,103.63 | 537,300 |
|
Nov 28, 2025
|
4,058.57 | 4,077.34 | 4,043.15 | 4,077.04 | 4,077.04 | 449,700 |
|
Nov 27, 2025
|
4,054.62 | 4,084.42 | 4,051.42 | 4,063.09 | 4,063.09 | 443,700 |
|
Nov 26, 2025
|
4,054.83 | 4,067.99 | 4,048.29 | 4,051.44 | 4,051.44 | 457,300 |
|
Nov 25, 2025
|
4,037.12 | 4,070.15 | 4,031.41 | 4,057.56 | 4,057.56 | 478,500 |
|
Nov 24, 2025
|
4,035.24 | 4,041.19 | 4,001.50 | 4,022.65 | 4,022.65 | 504,200 |
|
Nov 21, 2025
|
4,085.68 | 4,101.73 | 4,020.65 | 4,020.79 | 4,020.79 | 631,000 |
|
Nov 20, 2025
|
4,152.77 | 4,160.41 | 4,118.03 | 4,121.74 | 4,121.74 | 534,400 |
|
Nov 19, 2025
|
4,128.84 | 4,152.09 | 4,120.62 | 4,138.11 | 4,138.11 | 530,900 |
|
Nov 18, 2025
|
4,154.57 | 4,159.22 | 4,116.97 | 4,130.84 | 4,130.84 | 594,000 |
|
Nov 17, 2025
|
4,181.81 | 4,185.85 | 4,150.92 | 4,164.63 | 4,164.63 | 591,600 |
|
Nov 14, 2025
|
4,201.31 | 4,229.56 | 4,183.64 | 4,183.83 | 4,183.83 | 621,700 |
|
Nov 13, 2025
|
4,190.16 | 4,225.73 | 4,188.33 | 4,224.79 | 4,224.79 | 612,700 |
|
Nov 12, 2025
|
4,190.30 | 4,215.22 | 4,173.54 | 4,193.96 | 4,193.96 | 585,800 |
|
Nov 11, 2025
|
4,218.94 | 4,220.07 | 4,184.98 | 4,196.80 | 4,196.80 | 581,600 |
|
Nov 10, 2025
|
4,195.78 | 4,213.51 | 4,184.33 | 4,213.41 | 4,213.41 | 633,600 |
|
Nov 7, 2025
|
4,187.88 | 4,206.48 | 4,187.24 | 4,191.33 | 4,191.33 | 595,900 |
|
Nov 6, 2025
|
4,165.91 | 4,203.08 | 4,165.91 | 4,202.00 | 4,202.00 | 627,000 |
|
Nov 5, 2025
|
4,112.57 | 4,172.62 | 4,112.57 | 4,161.60 | 4,161.60 | 614,600 |
|
Nov 4, 2025
|
4,165.86 | 4,178.95 | 4,129.30 | 4,152.03 | 4,152.03 | 615,200 |
|
Nov 3, 2025
|
4,145.50 | 4,169.91 | 4,127.62 | 4,169.08 | 4,169.08 | 640,900 |
|
Oct 31, 2025
|
4,178.07 | 4,179.83 | 4,143.01 | 4,146.24 | 4,146.24 | 675,200 |
|
Oct 30, 2025
|
4,201.90 | 4,220.72 | 4,177.81 | 4,179.98 | 4,179.98 | 668,000 |
