Shenzhen - Delayed Quote
CNY
SZSE A Share Index (399107.SZ)
2,202.77
+50.36
(+2.34%)
As of 11:32:25 AM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
2,163.17 | 2,207.11 | 2,145.67 | 2,202.77 | 2,202.77 | 1,725,236,842 |
|
Oct 30, 2026
|
2,165.41 | 2,227.55 | 2,152.41 | 2,152.41 | 2,152.41 | 60,805,900 |
|
Oct 29, 2026
|
2,258.19 | 2,258.19 | 2,210.79 | 2,211.02 | 2,211.02 | 54,009,000 |
|
Oct 28, 2026
|
2,248.79 | 2,286.97 | 2,234.74 | 2,274.73 | 2,274.73 | 53,763,400 |
|
Oct 27, 2026
|
2,298.05 | 2,308.66 | 2,230.61 | 2,230.61 | 2,230.61 | 52,133,300 |
|
Oct 26, 2026
|
2,294.99 | 2,310.04 | 2,271.44 | 2,289.10 | 2,289.10 | 54,234,700 |
|
Oct 23, 2026
|
2,226.66 | 2,321.24 | 2,183.74 | 2,315.40 | 2,315.40 | 68,986,100 |
|
Oct 22, 2026
|
2,326.14 | 2,326.64 | 2,260.10 | 2,260.10 | 2,260.10 | 52,557,800 |
|
Oct 21, 2026
|
2,347.26 | 2,363.90 | 2,320.88 | 2,328.31 | 2,328.31 | 47,107,000 |
|
Oct 20, 2026
|
2,323.88 | 2,361.34 | 2,317.03 | 2,339.86 | 2,339.86 | 46,967,800 |
|
Oct 19, 2026
|
2,316.25 | 2,344.75 | 2,295.61 | 2,331.92 | 2,331.92 | 49,366,500 |
|
Oct 16, 2026
|
2,358.87 | 2,370.39 | 2,310.00 | 2,329.53 | 2,329.53 | 55,064,500 |
|
Oct 15, 2026
|
2,336.76 | 2,360.95 | 2,314.49 | 2,329.53 | 2,329.53 | 55,098,000 |
|
Oct 14, 2026
|
2,429.66 | 2,440.86 | 2,390.35 | 2,392.75 | 2,392.75 | 48,886,600 |
|
Oct 13, 2026
|
2,396.33 | 2,459.38 | 2,369.29 | 2,436.98 | 2,436.98 | 56,161,300 |
|
Oct 12, 2026
|
2,471.62 | 2,480.69 | 2,433.76 | 2,435.08 | 2,435.08 | 53,585,500 |
|
Oct 9, 2026
|
2,464.74 | 2,485.00 | 2,403.45 | 2,479.39 | 2,479.39 | 63,233,600 |
|
Oct 8, 2026
|
2,519.53 | 2,539.49 | 2,459.12 | 2,474.95 | 2,474.95 | 53,283,000 |
|
Sep 30, 2026
|
2,532.00 | 2,532.96 | 2,510.89 | 2,515.90 | 2,515.90 | 49,423,800 |
|
Sep 29, 2026
|
2,506.08 | 2,532.57 | 2,503.46 | 2,521.75 | 2,521.75 | 48,260,000 |
|
Sep 28, 2026
|
2,584.11 | 2,584.24 | 2,499.33 | 2,511.39 | 2,511.39 | 54,006,800 |
|
Sep 24, 2026
|
2,632.64 | 2,635.38 | 2,590.89 | 2,590.89 | 2,590.89 | 52,613,600 |
|
Sep 23, 2026
|
2,657.97 | 2,657.97 | 2,640.07 | 2,643.08 | 2,643.08 | 58,515,200 |
|
Sep 22, 2026
|
2,675.28 | 2,682.25 | 2,649.18 | 2,656.39 | 2,656.39 | 64,568,600 |
|
Sep 21, 2026
|
2,640.03 | 2,656.92 | 2,639.90 | 2,656.63 | 2,656.63 | 63,159,000 |
|
Sep 18, 2026
|
2,610.64 | 2,633.93 | 2,602.63 | 2,629.15 | 2,629.15 | 59,698,500 |
|
Sep 17, 2026
|
2,583.19 | 2,605.86 | 2,574.66 | 2,585.97 | 2,585.97 | 55,812,800 |
|
Sep 16, 2026
|
2,553.87 | 2,595.38 | 2,541.69 | 2,591.30 | 2,591.30 | 53,079,400 |
|
Sep 15, 2026
|
2,574.73 | 2,592.79 | 2,554.48 | 2,557.34 | 2,557.34 | 53,062,100 |
|
Sep 14, 2026
|
2,560.39 | 2,595.51 | 2,553.04 | 2,578.53 | 2,578.53 | 50,887,300 |
|
Sep 11, 2026
|
2,591.78 | 2,591.78 | 2,540.12 | 2,580.17 | 2,580.17 | 63,597,100 |
|
Sep 10, 2026
|
2,629.88 | 2,636.04 | 2,614.49 | 2,618.07 | 2,618.07 | 55,890,300 |
|
Sep 9, 2026
|
2,652.48 | 2,653.57 | 2,626.12 | 2,643.31 | 2,643.31 | 60,294,300 |
|
Sep 8, 2026
|
2,649.11 | 2,661.21 | 2,633.30 | 2,644.13 | 2,644.13 | 64,407,100 |
|
Sep 7, 2026
|
2,620.74 | 2,654.08 | 2,616.26 | 2,647.84 | 2,647.84 | 58,750,500 |
|
Sep 4, 2026
|
2,645.76 | 2,660.92 | 2,595.12 | 2,608.55 | 2,608.55 | 67,831,300 |
|
Sep 3, 2026
|
2,644.41 | 2,650.88 | 2,612.79 | 2,629.42 | 2,629.42 | 58,491,100 |
|
Sep 2, 2026
|
2,643.06 | 2,643.44 | 2,614.96 | 2,628.01 | 2,628.01 | 61,100,900 |
|
Sep 1, 2026
|
2,685.15 | 2,685.44 | 2,660.36 | 2,666.61 | 2,666.61 | 68,422,500 |
|
Aug 31, 2026
|
2,637.51 | 2,684.86 | 2,637.02 | 2,684.62 | 2,684.62 | 65,829,100 |
|
Aug 28, 2026
|
2,676.83 | 2,697.94 | 2,668.22 | 2,668.49 | 2,668.49 | 62,970,600 |
|
Aug 27, 2026
|
2,640.24 | 2,680.05 | 2,633.21 | 2,680.05 | 2,680.05 | 61,388,200 |
|
Aug 26, 2026
|
2,623.67 | 2,650.64 | 2,611.86 | 2,634.65 | 2,634.65 | 57,739,000 |
|
Aug 25, 2026
|
2,593.42 | 2,633.33 | 2,574.86 | 2,621.59 | 2,621.59 | 57,958,000 |
|
Aug 24, 2026
|
2,661.32 | 2,662.02 | 2,579.99 | 2,612.98 | 2,612.98 | 56,332,400 |
|
Aug 21, 2026
|
2,633.15 | 2,663.27 | 2,611.89 | 2,657.31 | 2,657.31 | 54,377,800 |
|
Aug 20, 2026
|
2,650.78 | 2,666.27 | 2,626.83 | 2,644.37 | 2,644.37 | 59,644,300 |
|
Aug 19, 2026
|
2,709.39 | 2,710.41 | 2,615.58 | 2,623.54 | 2,623.54 | 69,668,900 |
|
Aug 18, 2026
|
2,767.93 | 2,775.06 | 2,728.32 | 2,757.65 | 2,757.65 | 67,444,900 |
|
Aug 17, 2026
|
2,717.52 | 2,770.16 | 2,707.04 | 2,770.16 | 2,770.16 | 64,170,900 |
|
Aug 14, 2026
|
2,707.65 | 2,713.44 | 2,681.12 | 2,710.38 | 2,710.38 | 64,246,700 |
|
Aug 13, 2026
|
2,745.80 | 2,751.27 | 2,701.33 | 2,701.35 | 2,701.35 | 73,798,100 |
|
Aug 12, 2026
|
2,696.70 | 2,731.96 | 2,695.73 | 2,727.95 | 2,727.95 | 62,529,900 |
|
Aug 11, 2026
|
2,698.48 | 2,725.29 | 2,683.74 | 2,697.21 | 2,697.21 | 64,292,900 |
|
Aug 10, 2026
|
2,702.72 | 2,709.60 | 2,671.69 | 2,709.60 | 2,709.60 | 68,738,100 |
|
Aug 7, 2026
|
2,661.28 | 2,701.28 | 2,635.70 | 2,694.12 | 2,694.12 | 71,955,200 |
|
Aug 6, 2026
|
2,633.29 | 2,671.13 | 2,627.24 | 2,656.89 | 2,656.89 | 71,603,500 |
|
Aug 5, 2026
|
2,576.48 | 2,667.67 | 2,576.48 | 2,655.26 | 2,655.26 | 73,223,500 |
|
Aug 4, 2026
|
2,551.68 | 2,608.17 | 2,544.18 | 2,601.37 | 2,601.37 | 66,467,100 |
|
Aug 3, 2026
|
2,530.89 | 2,544.38 | 2,522.40 | 2,532.15 | 2,532.15 | 61,866,700 |
|
Jul 31, 2026
|
2,540.60 | 2,576.58 | 2,540.08 | 2,540.40 | 2,540.40 | 71,921,900 |
|
Jul 30, 2026
|
2,526.76 | 2,544.32 | 2,457.58 | 2,482.69 | 2,482.69 | 68,669,200 |
|
Jul 29, 2026
|
2,519.64 | 2,560.53 | 2,484.71 | 2,545.41 | 2,545.41 | 67,478,200 |
|
Jul 28, 2026
|
2,561.51 | 2,581.27 | 2,514.44 | 2,522.15 | 2,522.15 | 57,340,900 |
|
Jul 27, 2026
|
2,528.74 | 2,605.61 | 2,522.03 | 2,605.61 | 2,605.61 | 57,122,800 |
|
Jul 24, 2026
|
2,564.32 | 2,585.49 | 2,531.40 | 2,531.40 | 2,531.40 | 56,857,700 |
|
Jul 23, 2026
|
2,578.65 | 2,604.57 | 2,568.76 | 2,598.34 | 2,598.34 | 62,530,400 |
|
Jul 22, 2026
|
2,583.53 | 2,617.82 | 2,559.40 | 2,574.40 | 2,574.40 | 68,109,600 |
|
Jul 21, 2026
|
2,516.97 | 2,603.15 | 2,439.55 | 2,603.15 | 2,603.15 | 83,559,200 |
|
Jul 20, 2026
|
2,572.63 | 2,593.17 | 2,467.41 | 2,513.06 | 2,513.06 | 77,265,200 |
|
Jul 17, 2026
|
2,669.89 | 2,670.30 | 2,529.21 | 2,547.03 | 2,547.03 | 76,355,300 |
|
Jul 16, 2026
|
2,688.68 | 2,738.24 | 2,672.15 | 2,688.15 | 2,688.15 | 66,561,700 |
|
Jul 15, 2026
|
2,754.85 | 2,769.90 | 2,720.75 | 2,729.46 | 2,729.46 | 68,865,700 |
|
Jul 14, 2026
|
2,687.11 | 2,748.19 | 2,651.89 | 2,748.19 | 2,748.19 | 67,456,800 |
|
Jul 13, 2026
|
2,777.88 | 2,787.94 | 2,675.50 | 2,687.40 | 2,687.40 | 73,335,200 |
|
Jul 10, 2026
|
2,842.62 | 2,873.60 | 2,799.84 | 2,799.84 | 2,799.84 | 82,843,700 |
|
Jul 9, 2026
|
2,786.28 | 2,838.55 | 2,730.96 | 2,835.12 | 2,835.12 | 71,599,700 |
|
Jul 8, 2026
|
2,835.40 | 2,838.99 | 2,772.85 | 2,773.59 | 2,773.59 | 65,428,500 |
|
Jul 7, 2026
|
2,873.05 | 2,887.22 | 2,812.30 | 2,829.39 | 2,829.39 | 67,794,700 |
|
Jul 6, 2026
|
2,934.34 | 2,946.35 | 2,868.54 | 2,884.74 | 2,884.74 | 76,732,800 |
|
Jul 3, 2026
|
2,903.16 | 2,953.26 | 2,897.37 | 2,922.44 | 2,922.44 | 78,523,600 |
|
Jul 2, 2026
|
2,928.24 | 2,968.31 | 2,892.35 | 2,900.49 | 2,900.49 | 85,624,000 |
|
Jul 1, 2026
|
2,976.84 | 3,008.62 | 2,964.37 | 2,984.46 | 2,984.46 | 87,280,200 |
|
Jun 30, 2026
|
2,909.03 | 2,975.97 | 2,906.93 | 2,972.81 | 2,972.81 | 74,411,300 |
|
Jun 29, 2026
|
2,916.58 | 2,931.52 | 2,858.92 | 2,912.20 | 2,912.20 | 80,768,100 |
|
Jun 26, 2026
|
2,989.14 | 2,989.14 | 2,908.83 | 2,915.60 | 2,915.60 | 83,608,700 |
|
Jun 25, 2026
|
2,992.31 | 3,014.93 | 2,977.89 | 3,009.91 | 3,009.91 | 83,020,200 |
|
Jun 24, 2026
|
2,951.88 | 2,990.86 | 2,935.61 | 2,988.43 | 2,988.43 | 78,986,300 |
|
Jun 23, 2026
|
3,027.01 | 3,035.92 | 2,949.19 | 2,965.55 | 2,965.55 | 80,721,300 |
|
Jun 22, 2026
|
2,995.53 | 3,037.08 | 2,949.63 | 3,036.81 | 3,036.81 | 87,601,700 |
|
Jun 18, 2026
|
2,959.22 | 2,996.96 | 2,958.85 | 2,986.07 | 2,986.07 | 76,380,000 |
|
Jun 17, 2026
|
2,929.44 | 2,971.10 | 2,929.44 | 2,970.33 | 2,970.33 | 74,549,600 |
|
Jun 16, 2026
|
2,925.21 | 2,960.29 | 2,916.46 | 2,948.79 | 2,948.79 | 75,459,100 |
|
Jun 15, 2026
|
2,851.76 | 2,919.01 | 2,850.90 | 2,919.01 | 2,919.01 | 75,685,700 |
|
Jun 12, 2026
|
2,843.16 | 2,862.03 | 2,817.21 | 2,822.49 | 2,822.49 | 79,211,800 |
|
Jun 11, 2026
|
2,798.71 | 2,822.54 | 2,769.98 | 2,794.81 | 2,794.81 | 66,964,300 |
|
Jun 10, 2026
|
2,836.07 | 2,846.97 | 2,786.33 | 2,813.38 | 2,813.38 | 71,020,900 |
|
Jun 9, 2026
|
2,833.08 | 2,870.67 | 2,805.60 | 2,870.10 | 2,870.10 | 71,783,800 |
|
Jun 8, 2026
|
2,805.38 | 2,860.71 | 2,772.76 | 2,801.61 | 2,801.61 | 78,838,100 |
|
Jun 5, 2026
|
2,919.87 | 2,949.32 | 2,880.15 | 2,892.40 | 2,892.40 | 81,759,800 |
|
Jun 4, 2026
|
2,915.28 | 2,942.83 | 2,912.23 | 2,931.50 | 2,931.50 | 71,857,700 |
|
Jun 3, 2026
|
2,938.37 | 2,981.19 | 2,915.46 | 2,943.70 | 2,943.70 | 79,233,100 |
|
Jun 2, 2026
|
2,920.44 | 2,948.82 | 2,870.53 | 2,935.63 | 2,935.63 | 73,674,800 |
|
Jun 1, 2026
|
2,937.61 | 2,969.39 | 2,909.57 | 2,913.27 | 2,913.27 | 76,011,100 |
|
May 29, 2026
|
3,007.54 | 3,012.37 | 2,921.18 | 2,936.11 | 2,936.11 | 84,847,100 |
|
May 28, 2026
|
2,958.44 | 2,998.23 | 2,935.58 | 2,992.93 | 2,992.93 | 74,748,100 |
|
May 27, 2026
|
3,002.95 | 3,022.50 | 2,949.01 | 2,966.71 | 2,966.71 | 81,552,500 |
|
May 26, 2026
|
3,010.00 | 3,010.95 | 2,967.55 | 3,005.93 | 3,005.93 | 82,292,300 |
|
May 25, 2026
|
3,015.01 | 3,024.22 | 2,982.48 | 3,023.96 | 3,023.96 | 78,091,600 |
|
May 22, 2026
|
2,952.58 | 2,999.62 | 2,938.12 | 2,995.91 | 2,995.91 | 76,263,800 |
|
May 21, 2026
|
3,021.58 | 3,051.20 | 2,927.53 | 2,930.55 | 2,930.55 | 87,843,600 |
|
May 20, 2026
|
2,996.80 | 3,010.23 | 2,977.53 | 3,002.61 | 3,002.61 | 72,591,100 |
|
May 19, 2026
|
2,987.50 | 3,012.14 | 2,953.95 | 3,010.99 | 3,010.99 | 73,098,000 |
|
May 18, 2026
|
2,979.52 | 3,010.28 | 2,968.25 | 2,995.58 | 2,995.58 | 73,809,800 |
|
May 15, 2026
|
3,022.86 | 3,043.76 | 2,972.75 | 2,994.53 | 2,994.53 | 84,951,700 |
|
May 14, 2026
|
3,102.05 | 3,102.89 | 3,021.27 | 3,021.27 | 3,021.27 | 87,316,600 |
|
May 13, 2026
|
3,022.52 | 3,087.77 | 3,022.52 | 3,086.28 | 3,086.28 | 82,701,300 |
|
May 12, 2026
|
3,063.51 | 3,063.51 | 3,018.34 | 3,039.02 | 3,039.02 | 84,748,100 |
|
May 11, 2026
|
3,031.67 | 3,061.67 | 3,018.77 | 3,058.26 | 3,058.26 | 91,134,700 |
|
May 8, 2026
|
2,987.15 | 3,013.99 | 2,984.89 | 3,009.42 | 3,009.42 | 82,597,200 |
|
May 7, 2026
|
2,981.69 | 3,006.53 | 2,970.47 | 3,005.74 | 3,005.74 | 84,419,400 |
|
May 6, 2026
|
2,936.50 | 2,979.08 | 2,933.64 | 2,970.46 | 2,970.46 | 82,589,100 |
|
Apr 30, 2026
|
2,904.36 | 2,912.08 | 2,893.94 | 2,905.18 | 2,905.18 | 73,745,000 |
|
Apr 29, 2026
|
2,837.83 | 2,906.39 | 2,837.83 | 2,901.26 | 2,901.26 | 73,622,500 |
|
Apr 28, 2026
|
2,872.10 | 2,872.95 | 2,843.07 | 2,853.87 | 2,853.87 | 72,332,700 |
|
Apr 27, 2026
|
2,869.12 | 2,891.48 | 2,858.43 | 2,884.68 | 2,884.68 | 70,977,100 |
|
Apr 24, 2026
|
2,872.86 | 2,886.73 | 2,846.32 | 2,870.41 | 2,870.41 | 70,956,100 |
|
Apr 23, 2026
|
2,924.83 | 2,926.51 | 2,868.24 | 2,887.77 | 2,887.77 | 76,080,700 |
|
Apr 22, 2026
|
2,876.55 | 2,919.26 | 2,876.40 | 2,918.54 | 2,918.54 | 69,875,600 |
|
Apr 21, 2026
|
2,882.48 | 2,891.58 | 2,857.87 | 2,889.59 | 2,889.59 | 70,010,200 |
|
Apr 20, 2026
|
2,870.17 | 2,893.66 | 2,867.20 | 2,890.57 | 2,890.57 | 72,259,700 |
|
Apr 17, 2026
|
2,857.81 | 2,877.71 | 2,852.41 | 2,871.13 | 2,871.13 | 69,520,600 |
|
Apr 16, 2026
|
2,816.77 | 2,862.46 | 2,811.74 | 2,860.47 | 2,860.47 | 68,573,000 |
|
Apr 15, 2026
|
2,844.74 | 2,844.84 | 2,801.05 | 2,809.92 | 2,809.92 | 69,672,600 |
|
Apr 14, 2026
|
2,809.58 | 2,829.95 | 2,797.17 | 2,829.95 | 2,829.95 | 68,253,300 |
|
Apr 13, 2026
|
2,761.77 | 2,793.55 | 2,761.61 | 2,790.28 | 2,790.28 | 62,290,100 |
|
Apr 10, 2026
|
2,751.62 | 2,789.07 | 2,750.74 | 2,775.37 | 2,775.37 | 66,732,000 |
|
Apr 9, 2026
|
2,727.59 | 2,744.74 | 2,721.43 | 2,733.18 | 2,733.18 | 65,165,600 |
|
Apr 8, 2026
|
2,689.19 | 2,749.83 | 2,687.18 | 2,749.83 | 2,749.83 | 74,709,300 |
|
Apr 7, 2026
|
2,622.02 | 2,644.62 | 2,617.51 | 2,635.13 | 2,635.13 | 53,909,900 |
|
Apr 3, 2026
|
2,664.00 | 2,665.21 | 2,611.82 | 2,614.21 | 2,614.21 | 58,516,700 |
|
Apr 2, 2026
|
2,688.16 | 2,695.19 | 2,639.84 | 2,653.81 | 2,653.81 | 63,459,700 |
|
Apr 1, 2026
|
2,700.06 | 2,702.20 | 2,678.29 | 2,696.71 | 2,696.71 | 65,364,300 |
|
Mar 31, 2026
|
2,693.94 | 2,710.92 | 2,652.88 | 2,652.88 | 2,652.88 | 66,221,300 |
|
Mar 30, 2026
|
2,671.57 | 2,700.77 | 2,657.65 | 2,699.11 | 2,699.11 | 65,292,400 |
|
Mar 27, 2026
|
2,630.42 | 2,711.04 | 2,629.41 | 2,699.16 | 2,699.16 | 63,008,000 |
|
Mar 26, 2026
|
2,697.89 | 2,710.50 | 2,657.46 | 2,664.65 | 2,664.65 | 66,648,100 |
|
Mar 25, 2026
|
2,671.37 | 2,708.69 | 2,671.37 | 2,704.09 | 2,704.09 | 72,266,400 |
|
Mar 24, 2026
|
2,635.85 | 2,652.13 | 2,577.70 | 2,652.13 | 2,652.13 | 73,054,900 |
|
Mar 23, 2026
|
2,660.43 | 2,686.38 | 2,581.07 | 2,595.72 | 2,595.72 | 85,124,200 |
|
Mar 20, 2026
|
2,757.47 | 2,770.22 | 2,707.66 | 2,709.13 | 2,709.13 | 73,269,100 |
|
Mar 19, 2026
|
2,771.26 | 2,780.37 | 2,731.52 | 2,741.42 | 2,741.42 | 67,908,300 |
|
Mar 18, 2026
|
2,788.73 | 2,807.49 | 2,761.49 | 2,805.21 | 2,805.21 | 66,582,000 |
|
Mar 17, 2026
|
2,839.14 | 2,843.42 | 2,777.93 | 2,778.15 | 2,778.15 | 75,299,800 |
|
Mar 16, 2026
|
2,827.72 | 2,831.16 | 2,793.74 | 2,831.16 | 2,831.16 | 75,284,000 |
|
Mar 13, 2026
|
2,839.14 | 2,862.12 | 2,819.92 | 2,826.72 | 2,826.72 | 77,406,900 |
|
Mar 12, 2026
|
2,870.02 | 2,872.12 | 2,831.43 | 2,851.78 | 2,851.78 | 76,863,600 |
|
Mar 11, 2026
|
2,860.52 | 2,879.60 | 2,858.96 | 2,871.34 | 2,871.34 | 77,074,000 |
|
Mar 10, 2026
|
2,831.06 | 2,857.03 | 2,831.06 | 2,856.49 | 2,856.49 | 73,605,300 |
|
Mar 9, 2026
|
2,782.68 | 2,812.22 | 2,740.03 | 2,804.90 | 2,804.90 | 83,711,500 |
|
Mar 6, 2026
|
2,783.19 | 2,826.88 | 2,780.46 | 2,823.50 | 2,823.50 | 72,909,200 |
|
Mar 5, 2026
|
2,809.80 | 2,814.23 | 2,780.59 | 2,796.80 | 2,796.80 | 75,877,300 |
|
Mar 4, 2026
|
2,744.36 | 2,798.42 | 2,744.36 | 2,764.31 | 2,764.31 | 74,028,700 |
|
Mar 3, 2026
|
2,878.18 | 2,882.92 | 2,776.23 | 2,779.00 | 2,779.00 | 97,039,000 |
|
Mar 2, 2026
|
2,859.78 | 2,887.38 | 2,840.34 | 2,872.26 | 2,872.26 | 93,353,100 |
|
Feb 27, 2026
|
2,863.41 | 2,891.88 | 2,862.35 | 2,891.88 | 2,891.88 | 78,066,500 |
|
Feb 26, 2026
|
2,877.32 | 2,886.68 | 2,864.98 | 2,883.08 | 2,883.08 | 79,288,700 |
|
Feb 25, 2026
|
2,845.15 | 2,878.55 | 2,843.23 | 2,873.67 | 2,873.67 | 79,334,500 |
|
Feb 24, 2026
|
2,842.39 | 2,852.20 | 2,823.34 | 2,839.22 | 2,839.22 | 71,225,700 |
|
Feb 13, 2026
|
2,820.89 | 2,837.09 | 2,803.23 | 2,804.67 | 2,804.67 | 64,039,000 |
|
Feb 12, 2026
|
2,823.19 | 2,840.78 | 2,818.18 | 2,834.56 | 2,834.56 | 69,599,000 |
|
Feb 11, 2026
|
2,822.73 | 2,835.66 | 2,819.88 | 2,820.14 | 2,820.14 | 68,178,200 |
|
Feb 10, 2026
|
2,825.09 | 2,833.42 | 2,815.18 | 2,826.97 | 2,826.97 | 73,280,800 |
|
Feb 9, 2026
|
2,808.80 | 2,825.84 | 2,800.48 | 2,825.44 | 2,825.44 | 72,614,700 |
|
Feb 6, 2026
|
2,747.75 | 2,801.60 | 2,735.38 | 2,772.40 | 2,772.40 | 72,998,200 |
|
Feb 5, 2026
|
2,784.74 | 2,795.75 | 2,761.49 | 2,773.54 | 2,773.54 | 72,586,400 |
|
Feb 4, 2026
|
2,793.51 | 2,812.51 | 2,775.57 | 2,810.01 | 2,810.01 | 81,503,900 |
|
Feb 3, 2026
|
2,764.80 | 2,801.04 | 2,744.18 | 2,800.99 | 2,800.99 | 78,277,200 |
|
Feb 2, 2026
|
2,786.25 | 2,806.63 | 2,735.80 | 2,736.69 | 2,736.69 | 81,086,800 |
|
Jan 30, 2026
|
2,810.33 | 2,824.09 | 2,755.84 | 2,808.18 | 2,808.18 | 90,209,000 |
|
Jan 29, 2026
|
2,838.72 | 2,857.42 | 2,823.26 | 2,830.21 | 2,830.21 | 99,364,300 |
|
Jan 28, 2026
|
2,848.14 | 2,854.66 | 2,827.26 | 2,844.11 | 2,844.11 | 88,282,300 |
|
Jan 27, 2026
|
2,837.32 | 2,854.53 | 2,795.29 | 2,844.35 | 2,844.35 | 90,951,800 |
|
Jan 26, 2026
|
2,882.76 | 2,887.42 | 2,834.22 | 2,847.06 | 2,847.06 | 102,299,800 |
|
Jan 23, 2026
|
2,845.80 | 2,873.72 | 2,841.10 | 2,873.39 | 2,873.39 | 98,248,100 |
|
Jan 22, 2026
|
2,829.50 | 2,839.36 | 2,822.52 | 2,839.36 | 2,839.36 | 82,230,000 |
|
Jan 21, 2026
|
2,790.34 | 2,828.28 | 2,787.39 | 2,819.86 | 2,819.86 | 79,320,800 |
|
Jan 20, 2026
|
2,828.11 | 2,833.89 | 2,781.30 | 2,801.93 | 2,801.93 | 88,174,300 |
|
Jan 19, 2026
|
2,801.59 | 2,834.65 | 2,801.56 | 2,825.28 | 2,825.28 | 83,199,100 |
|
Jan 16, 2026
|
2,825.50 | 2,834.93 | 2,804.50 | 2,811.11 | 2,811.11 | 90,671,500 |
|
Jan 15, 2026
|
2,799.71 | 2,826.17 | 2,791.47 | 2,814.63 | 2,814.63 | 97,130,700 |
|
Jan 14, 2026
|
2,801.81 | 2,859.92 | 2,785.73 | 2,818.27 | 2,818.27 | 131,179,300 |
|
Jan 13, 2026
|
2,847.27 | 2,847.27 | 2,790.72 | 2,800.07 | 2,800.07 | 119,491,800 |
|
Jan 12, 2026
|
2,799.06 | 2,843.93 | 2,786.43 | 2,840.35 | 2,840.35 | 115,239,700 |
|
Jan 9, 2026
|
2,743.53 | 2,784.23 | 2,743.53 | 2,783.30 | 2,783.30 | 101,335,300 |
|
Jan 8, 2026
|
2,733.00 | 2,754.05 | 2,728.89 | 2,746.59 | 2,746.59 | 92,013,500 |
|
Jan 7, 2026
|
2,743.04 | 2,753.05 | 2,727.33 | 2,741.90 | 2,741.90 | 91,340,600 |
|
Jan 6, 2026
|
2,703.53 | 2,739.01 | 2,702.83 | 2,739.01 | 2,739.01 | 93,159,900 |
|
Jan 5, 2026
|
2,664.68 | 2,701.07 | 2,664.68 | 2,701.07 | 2,701.07 | 83,018,800 |
|
Dec 31, 2025
|
2,660.46 | 2,661.58 | 2,641.59 | 2,648.13 | 2,648.13 | 71,328,600 |
|
Dec 30, 2025
|
2,637.92 | 2,666.49 | 2,635.88 | 2,656.23 | 2,656.23 | 71,609,300 |
|
Dec 29, 2025
|
2,659.72 | 2,666.23 | 2,643.49 | 2,650.95 | 2,650.95 | 71,374,200 |
|
Dec 26, 2025
|
2,652.39 | 2,672.72 | 2,642.80 | 2,659.63 | 2,659.63 | 74,118,700 |
|
Dec 24, 2025
|
2,607.62 | 2,636.54 | 2,604.09 | 2,634.56 | 2,634.56 | 64,030,300 |
|
Dec 23, 2025
|
2,608.37 | 2,622.08 | 2,598.33 | 2,607.46 | 2,607.46 | 67,477,800 |
|
Dec 22, 2025
|
2,591.68 | 2,612.88 | 2,591.68 | 2,608.06 | 2,608.06 | 65,334,700 |
|
Dec 19, 2025
|
2,563.39 | 2,585.06 | 2,560.66 | 2,578.94 | 2,578.94 | 65,695,900 |
|
Dec 18, 2025
|
2,554.41 | 2,577.78 | 2,553.22 | 2,553.78 | 2,553.78 | 58,998,600 |
|
Dec 17, 2025
|
2,529.92 | 2,575.66 | 2,522.71 | 2,571.87 | 2,571.87 | 65,340,400 |
|
Dec 16, 2025
|
2,563.63 | 2,566.11 | 2,518.37 | 2,529.41 | 2,529.41 | 66,434,300 |
|
Dec 15, 2025
|
2,571.79 | 2,590.66 | 2,567.21 | 2,567.96 | 2,567.96 | 62,720,000 |
|
Dec 12, 2025
|
2,573.23 | 2,595.07 | 2,565.03 | 2,587.84 | 2,587.84 | 70,091,100 |
|
Dec 11, 2025
|
2,611.41 | 2,612.91 | 2,570.82 | 2,570.82 | 2,570.82 | 70,527,400 |
|
Dec 10, 2025
|
2,596.05 | 2,612.19 | 2,579.87 | 2,607.69 | 2,607.69 | 67,615,600 |
|
Dec 9, 2025
|
2,608.14 | 2,620.93 | 2,595.50 | 2,600.92 | 2,600.92 | 68,792,500 |
|
Dec 8, 2025
|
2,590.17 | 2,623.60 | 2,590.17 | 2,614.50 | 2,614.50 | 72,897,700 |
|
Dec 5, 2025
|
2,551.42 | 2,584.15 | 2,538.09 | 2,583.04 | 2,583.04 | 66,917,900 |
|
Dec 4, 2025
|
2,553.09 | 2,562.85 | 2,532.50 | 2,551.25 | 2,551.25 | 63,409,600 |
|
Dec 3, 2025
|
2,577.50 | 2,584.22 | 2,547.13 | 2,553.81 | 2,553.81 | 69,155,900 |
|
Dec 2, 2025
|
2,588.87 | 2,588.87 | 2,569.84 | 2,576.10 | 2,576.10 | 64,375,200 |
|
Dec 1, 2025
|
2,575.35 | 2,593.78 | 2,572.33 | 2,593.56 | 2,593.56 | 69,432,600 |
|
Nov 28, 2025
|
2,541.88 | 2,567.25 | 2,535.47 | 2,567.25 | 2,567.25 | 61,128,100 |
|
Nov 27, 2025
|
2,544.36 | 2,570.48 | 2,540.77 | 2,542.89 | 2,542.89 | 63,746,900 |
|
Nov 26, 2025
|
2,534.80 | 2,564.00 | 2,532.63 | 2,545.59 | 2,545.59 | 68,662,600 |
|
Nov 25, 2025
|
2,516.95 | 2,555.19 | 2,514.85 | 2,537.02 | 2,537.02 | 69,970,100 |
|
Nov 24, 2025
|
2,492.96 | 2,513.55 | 2,473.76 | 2,501.48 | 2,501.48 | 68,976,400 |
|
Nov 21, 2025
|
2,529.87 | 2,543.22 | 2,479.83 | 2,479.83 | 2,479.83 | 81,129,200 |
|
Nov 20, 2025
|
2,605.49 | 2,608.07 | 2,566.65 | 2,567.89 | 2,567.89 | 67,298,500 |
|
Nov 19, 2025
|
2,597.77 | 2,608.42 | 2,574.95 | 2,587.69 | 2,587.69 | 69,504,200 |
|
Nov 18, 2025
|
2,621.06 | 2,626.21 | 2,589.15 | 2,600.73 | 2,600.73 | 78,864,200 |
|
Nov 17, 2025
|
2,626.73 | 2,634.62 | 2,616.22 | 2,627.98 | 2,627.98 | 74,853,900 |
|
Nov 14, 2025
|
2,639.29 | 2,658.52 | 2,627.67 | 2,627.67 | 2,627.67 | 76,930,400 |
|
Nov 13, 2025
|
2,621.57 | 2,665.14 | 2,620.33 | 2,663.90 | 2,663.90 | 74,794,100 |
|
Nov 12, 2025
|
2,627.52 | 2,637.00 | 2,603.50 | 2,623.78 | 2,623.78 | 73,089,900 |
|
Nov 11, 2025
|
2,653.22 | 2,655.68 | 2,630.28 | 2,633.98 | 2,633.98 | 73,345,800 |
|
Nov 10, 2025
|
2,644.30 | 2,650.81 | 2,627.04 | 2,646.41 | 2,646.41 | 75,690,400 |
|
Nov 7, 2025
|
2,632.82 | 2,651.05 | 2,624.74 | 2,635.79 | 2,635.79 | 70,040,300 |
|
Nov 6, 2025
|
2,620.05 | 2,645.65 | 2,616.85 | 2,643.81 | 2,643.81 | 70,880,900 |
|
Nov 5, 2025
|
2,565.18 | 2,621.85 | 2,564.66 | 2,613.39 | 2,613.39 | 70,205,700 |
|
Nov 4, 2025
|
2,631.94 | 2,633.68 | 2,585.65 | 2,601.76 | 2,601.76 | 68,262,300 |
|
Nov 3, 2025
|
2,625.76 | 2,637.19 | 2,596.34 | 2,637.19 | 2,637.19 | 71,670,100 |
