Shenzhen - Delayed Quote
CNY
SZSE B Share Index (399108.SZ)
1,134.50
+0.61
(+0.05%)
As of 1:47:16 PM 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
|
1,126.46 | 1,137.01 | 1,122.63 | 1,135.32 | 1,135.32 | 35,337,440 |
|
Oct 30, 2026
|
1,128.55 | 1,138.87 | 1,128.28 | 1,133.89 | 1,133.89 | 23,008,500 |
|
Oct 29, 2026
|
1,140.95 | 1,140.95 | 1,131.45 | 1,132.93 | 1,132.93 | 12,701,400 |
|
Oct 28, 2026
|
1,143.26 | 1,144.29 | 1,137.97 | 1,141.51 | 1,141.51 | 9,773,000 |
|
Oct 27, 2026
|
1,146.55 | 1,149.94 | 1,144.09 | 1,145.10 | 1,145.10 | 11,457,300 |
|
Oct 26, 2026
|
1,145.98 | 1,147.48 | 1,141.90 | 1,147.48 | 1,147.48 | 8,231,200 |
|
Oct 23, 2026
|
1,138.20 | 1,148.28 | 1,127.13 | 1,148.08 | 1,148.08 | 25,725,500 |
|
Oct 22, 2026
|
1,158.13 | 1,158.13 | 1,139.54 | 1,142.60 | 1,142.60 | 18,807,800 |
|
Oct 21, 2026
|
1,162.11 | 1,165.59 | 1,155.69 | 1,158.45 | 1,158.45 | 8,892,200 |
|
Oct 20, 2026
|
1,163.37 | 1,164.80 | 1,159.57 | 1,162.30 | 1,162.30 | 8,116,700 |
|
Oct 19, 2026
|
1,154.09 | 1,163.90 | 1,152.54 | 1,163.90 | 1,163.90 | 10,416,300 |
|
Oct 16, 2026
|
1,145.70 | 1,157.32 | 1,145.70 | 1,153.85 | 1,153.85 | 13,723,200 |
|
Oct 15, 2026
|
1,158.90 | 1,158.90 | 1,143.16 | 1,145.78 | 1,145.78 | 19,417,900 |
|
Oct 14, 2026
|
1,159.62 | 1,162.90 | 1,157.49 | 1,161.17 | 1,161.17 | 15,860,900 |
|
Oct 13, 2026
|
1,160.84 | 1,160.84 | 1,153.44 | 1,160.07 | 1,160.07 | 14,992,300 |
|
Oct 12, 2026
|
1,159.95 | 1,162.23 | 1,157.98 | 1,160.66 | 1,160.66 | 12,273,700 |
|
Oct 9, 2026
|
1,155.15 | 1,161.56 | 1,152.14 | 1,161.30 | 1,161.30 | 15,615,600 |
|
Oct 8, 2026
|
1,160.31 | 1,161.70 | 1,152.30 | 1,154.28 | 1,154.28 | 14,875,500 |
|
Sep 30, 2026
|
1,152.77 | 1,162.41 | 1,151.63 | 1,161.63 | 1,161.63 | 14,832,900 |
|
Sep 29, 2026
|
1,150.02 | 1,154.77 | 1,150.02 | 1,153.69 | 1,153.69 | 9,811,300 |
|
Sep 28, 2026
|
1,158.47 | 1,161.91 | 1,148.39 | 1,149.97 | 1,149.97 | 10,608,000 |
|
Sep 24, 2026
|
1,165.93 | 1,165.98 | 1,154.89 | 1,158.67 | 1,158.67 | 11,664,000 |
|
Sep 23, 2026
|
1,168.64 | 1,170.85 | 1,164.01 | 1,166.31 | 1,166.31 | 8,676,900 |
|
Sep 22, 2026
|
1,172.86 | 1,173.56 | 1,165.73 | 1,168.48 | 1,168.48 | 10,930,400 |
|
Sep 21, 2026
|
1,168.10 | 1,172.06 | 1,166.57 | 1,172.06 | 1,172.06 | 11,793,800 |
|
Sep 18, 2026
|
1,166.23 | 1,168.95 | 1,163.57 | 1,168.95 | 1,168.95 | 16,673,800 |
|
Sep 17, 2026
|
1,164.62 | 1,166.04 | 1,161.26 | 1,166.04 | 1,166.04 | 12,888,100 |
|
Sep 16, 2026
|
1,159.83 | 1,165.50 | 1,155.55 | 1,165.50 | 1,165.50 | 10,321,300 |
|
Sep 15, 2026
|
1,164.41 | 1,164.60 | 1,159.92 | 1,159.92 | 1,159.92 | 9,343,000 |
|
Sep 14, 2026
|
1,161.12 | 1,165.57 | 1,161.08 | 1,165.44 | 1,165.44 | 9,689,600 |
|
Sep 11, 2026
|
1,163.08 | 1,163.08 | 1,155.04 | 1,161.03 | 1,161.03 | 11,763,300 |
|
Sep 10, 2026
|
1,168.36 | 1,168.36 | 1,159.51 | 1,163.27 | 1,163.27 | 12,063,600 |
|
Sep 9, 2026
|
1,166.95 | 1,168.63 | 1,163.98 | 1,168.63 | 1,168.63 | 20,104,700 |
|
Sep 8, 2026
|
1,164.00 | 1,166.20 | 1,162.23 | 1,165.95 | 1,165.95 | 20,493,000 |
|
Sep 7, 2026
|
1,167.10 | 1,169.91 | 1,160.63 | 1,164.18 | 1,164.18 | 12,072,800 |
|
Sep 4, 2026
|
1,160.98 | 1,170.25 | 1,160.98 | 1,167.32 | 1,167.32 | 16,262,300 |
|
Sep 3, 2026
|
1,156.22 | 1,160.91 | 1,156.22 | 1,160.91 | 1,160.91 | 46,716,000 |
|
Sep 2, 2026
|
1,156.46 | 1,156.89 | 1,150.39 | 1,156.89 | 1,156.89 | 49,259,100 |
|
Sep 1, 2026
|
1,144.14 | 1,161.98 | 1,142.86 | 1,157.55 | 1,157.55 | 48,893,500 |
|
Aug 31, 2026
|
1,154.76 | 1,154.76 | 1,143.07 | 1,144.79 | 1,144.79 | 53,405,700 |
|
Aug 28, 2026
|
1,157.71 | 1,157.91 | 1,150.11 | 1,154.60 | 1,154.60 | 64,029,800 |
|
Aug 27, 2026
|
1,163.09 | 1,163.78 | 1,152.70 | 1,157.34 | 1,157.34 | 16,551,000 |
|
Aug 26, 2026
|
1,165.79 | 1,167.62 | 1,161.82 | 1,163.38 | 1,163.38 | 21,736,600 |
|
Aug 25, 2026
|
1,164.83 | 1,167.00 | 1,161.07 | 1,167.00 | 1,167.00 | 19,983,600 |
|
Aug 24, 2026
|
1,166.12 | 1,167.04 | 1,162.07 | 1,165.65 | 1,165.65 | 20,796,100 |
|
Aug 21, 2026
|
1,164.72 | 1,164.80 | 1,161.06 | 1,164.63 | 1,164.63 | 17,604,600 |
|
Aug 20, 2026
|
1,159.52 | 1,166.72 | 1,159.52 | 1,166.72 | 1,166.72 | 12,732,600 |
|
Aug 19, 2026
|
1,169.23 | 1,169.23 | 1,155.49 | 1,159.64 | 1,159.64 | 18,385,100 |
|
Aug 18, 2026
|
1,173.37 | 1,173.81 | 1,166.69 | 1,170.93 | 1,170.93 | 16,668,600 |
|
Aug 17, 2026
|
1,171.03 | 1,173.01 | 1,166.72 | 1,173.01 | 1,173.01 | 15,539,600 |
|
Aug 14, 2026
|
1,176.83 | 1,178.37 | 1,172.80 | 1,175.69 | 1,175.69 | 8,989,400 |
|
Aug 13, 2026
|
1,178.55 | 1,182.78 | 1,176.37 | 1,177.57 | 1,177.57 | 12,891,100 |
|
Aug 12, 2026
|
1,170.20 | 1,177.54 | 1,169.04 | 1,177.54 | 1,177.54 | 9,724,800 |
|
Aug 11, 2026
|
1,172.73 | 1,173.02 | 1,168.66 | 1,170.61 | 1,170.61 | 8,331,600 |
|
Aug 10, 2026
|
1,164.48 | 1,174.24 | 1,164.32 | 1,173.24 | 1,173.24 | 15,291,600 |
|
Aug 7, 2026
|
1,160.68 | 1,163.74 | 1,157.33 | 1,162.67 | 1,162.67 | 15,179,800 |
|
Aug 6, 2026
|
1,165.17 | 1,165.30 | 1,157.93 | 1,161.42 | 1,161.42 | 13,695,100 |
|
Aug 5, 2026
|
1,166.88 | 1,169.28 | 1,159.06 | 1,167.74 | 1,167.74 | 17,396,500 |
|
Aug 4, 2026
|
1,176.89 | 1,179.86 | 1,165.63 | 1,167.09 | 1,167.09 | 16,536,500 |
|
Aug 3, 2026
|
1,184.27 | 1,185.88 | 1,175.12 | 1,176.56 | 1,176.56 | 16,206,700 |
|
Jul 31, 2026
|
1,176.93 | 1,187.22 | 1,172.74 | 1,186.18 | 1,186.18 | 17,720,100 |
|
Jul 30, 2026
|
1,169.30 | 1,183.98 | 1,167.27 | 1,180.39 | 1,180.39 | 29,268,200 |
|
Jul 29, 2026
|
1,150.61 | 1,171.38 | 1,150.61 | 1,171.38 | 1,171.38 | 27,485,900 |
|
Jul 28, 2026
|
1,143.84 | 1,150.40 | 1,143.40 | 1,150.06 | 1,150.06 | 17,075,100 |
|
Jul 27, 2026
|
1,137.85 | 1,146.40 | 1,135.70 | 1,145.98 | 1,145.98 | 13,327,100 |
|
Jul 24, 2026
|
1,143.00 | 1,143.17 | 1,134.49 | 1,138.34 | 1,138.34 | 13,345,500 |
|
Jul 23, 2026
|
1,134.99 | 1,145.80 | 1,130.82 | 1,145.80 | 1,145.80 | 27,491,000 |
|
Jul 22, 2026
|
1,127.58 | 1,134.23 | 1,124.19 | 1,134.19 | 1,134.19 | 26,984,800 |
|
Jul 21, 2026
|
1,115.01 | 1,124.39 | 1,115.01 | 1,124.39 | 1,124.39 | 31,918,800 |
|
Jul 20, 2026
|
1,098.58 | 1,119.57 | 1,098.58 | 1,115.11 | 1,115.11 | 22,617,200 |
|
Jul 17, 2026
|
1,099.02 | 1,103.58 | 1,090.34 | 1,096.32 | 1,096.32 | 21,783,000 |
|
Jul 16, 2026
|
1,094.89 | 1,098.79 | 1,089.12 | 1,098.08 | 1,098.08 | 25,189,200 |
|
Jul 15, 2026
|
1,089.67 | 1,096.11 | 1,085.70 | 1,093.91 | 1,093.91 | 26,226,100 |
|
Jul 14, 2026
|
1,086.46 | 1,093.92 | 1,081.46 | 1,093.92 | 1,093.92 | 18,443,300 |
|
Jul 13, 2026
|
1,099.14 | 1,099.14 | 1,083.69 | 1,086.32 | 1,086.32 | 20,453,800 |
|
Jul 10, 2026
|
1,106.13 | 1,108.97 | 1,100.75 | 1,103.78 | 1,103.78 | 16,863,500 |
|
Jul 9, 2026
|
1,103.68 | 1,107.68 | 1,100.82 | 1,105.49 | 1,105.49 | 19,663,400 |
|
Jul 8, 2026
|
1,097.42 | 1,102.50 | 1,095.42 | 1,102.50 | 1,102.50 | 14,919,400 |
|
Jul 7, 2026
|
1,106.10 | 1,106.10 | 1,092.12 | 1,097.25 | 1,097.25 | 16,464,700 |
|
Jul 6, 2026
|
1,118.36 | 1,118.36 | 1,100.89 | 1,104.87 | 1,104.87 | 30,340,800 |
|
Jul 3, 2026
|
1,115.53 | 1,120.99 | 1,115.07 | 1,117.81 | 1,117.81 | 24,901,400 |
|
Jul 2, 2026
|
1,116.75 | 1,125.66 | 1,110.35 | 1,117.95 | 1,117.95 | 38,682,800 |
|
Jul 1, 2026
|
1,114.05 | 1,123.16 | 1,107.94 | 1,123.16 | 1,123.16 | 33,935,200 |
|
Jun 30, 2026
|
1,117.97 | 1,121.33 | 1,113.85 | 1,116.18 | 1,116.18 | 46,575,500 |
|
Jun 29, 2026
|
1,112.17 | 1,117.36 | 1,102.20 | 1,116.63 | 1,116.63 | 35,370,700 |
|
Jun 26, 2026
|
1,127.68 | 1,128.45 | 1,108.99 | 1,112.81 | 1,112.81 | 42,401,900 |
|
Jun 25, 2026
|
1,129.68 | 1,131.32 | 1,124.26 | 1,127.85 | 1,127.85 | 32,349,100 |
|
Jun 24, 2026
|
1,134.43 | 1,135.99 | 1,127.67 | 1,130.51 | 1,130.51 | 26,703,100 |
|
Jun 23, 2026
|
1,138.74 | 1,139.71 | 1,131.79 | 1,133.76 | 1,133.76 | 24,187,600 |
|
Jun 22, 2026
|
1,134.32 | 1,137.60 | 1,127.27 | 1,137.60 | 1,137.60 | 36,221,900 |
|
Jun 18, 2026
|
1,140.65 | 1,143.65 | 1,133.41 | 1,134.30 | 1,134.30 | 30,653,400 |
|
Jun 17, 2026
|
1,146.26 | 1,146.82 | 1,137.24 | 1,142.87 | 1,142.87 | 42,062,500 |
|
Jun 16, 2026
|
1,145.81 | 1,148.17 | 1,143.54 | 1,146.91 | 1,146.91 | 23,829,100 |
|
Jun 15, 2026
|
1,135.28 | 1,146.26 | 1,135.28 | 1,146.26 | 1,146.26 | 19,760,700 |
|
Jun 12, 2026
|
1,123.85 | 1,135.28 | 1,123.72 | 1,133.75 | 1,133.75 | 21,876,500 |
|
Jun 11, 2026
|
1,124.02 | 1,124.02 | 1,118.35 | 1,121.69 | 1,121.69 | 17,466,500 |
|
Jun 10, 2026
|
1,128.04 | 1,128.04 | 1,120.19 | 1,123.73 | 1,123.73 | 25,331,400 |
|
Jun 9, 2026
|
1,121.83 | 1,128.66 | 1,120.61 | 1,128.66 | 1,128.66 | 21,237,300 |
|
Jun 8, 2026
|
1,128.01 | 1,128.70 | 1,118.05 | 1,121.68 | 1,121.68 | 26,003,100 |
|
Jun 5, 2026
|
1,128.45 | 1,133.80 | 1,126.80 | 1,131.56 | 1,131.56 | 65,358,700 |
|
Jun 4, 2026
|
1,137.48 | 1,139.48 | 1,126.58 | 1,130.08 | 1,130.08 | 36,271,500 |
|
Jun 3, 2026
|
1,133.28 | 1,137.84 | 1,129.75 | 1,137.70 | 1,137.70 | 40,651,200 |
|
Jun 2, 2026
|
1,118.74 | 1,135.70 | 1,118.23 | 1,135.10 | 1,135.10 | 60,270,700 |
|
Jun 1, 2026
|
1,112.28 | 1,120.02 | 1,108.17 | 1,119.39 | 1,119.39 | 28,252,900 |
|
May 29, 2026
|
1,114.07 | 1,118.22 | 1,108.42 | 1,112.23 | 1,112.23 | 40,886,200 |
|
May 28, 2026
|
1,116.18 | 1,116.73 | 1,110.48 | 1,113.79 | 1,113.79 | 36,854,200 |
|
May 27, 2026
|
1,127.41 | 1,127.81 | 1,108.63 | 1,116.22 | 1,116.22 | 34,602,100 |
|
May 26, 2026
|
1,134.49 | 1,135.14 | 1,124.01 | 1,128.80 | 1,128.80 | 35,012,500 |
|
May 25, 2026
|
1,135.73 | 1,138.13 | 1,130.56 | 1,134.83 | 1,134.83 | 31,008,000 |
|
May 22, 2026
|
1,136.98 | 1,141.16 | 1,130.21 | 1,140.35 | 1,140.35 | 42,911,800 |
|
May 21, 2026
|
1,143.61 | 1,148.19 | 1,139.16 | 1,140.37 | 1,140.37 | 54,794,900 |
|
May 20, 2026
|
1,137.76 | 1,142.47 | 1,133.57 | 1,140.41 | 1,140.41 | 30,711,600 |
|
May 19, 2026
|
1,127.54 | 1,138.82 | 1,127.54 | 1,138.82 | 1,138.82 | 23,628,700 |
|
May 18, 2026
|
1,141.07 | 1,142.70 | 1,125.77 | 1,129.22 | 1,129.22 | 20,739,100 |
|
May 15, 2026
|
1,140.54 | 1,144.48 | 1,137.13 | 1,141.74 | 1,141.74 | 17,830,300 |
|
May 14, 2026
|
1,149.56 | 1,151.19 | 1,136.45 | 1,142.85 | 1,142.85 | 35,982,800 |
|
May 13, 2026
|
1,160.05 | 1,160.05 | 1,145.63 | 1,148.42 | 1,148.42 | 32,824,300 |
|
May 12, 2026
|
1,171.10 | 1,172.69 | 1,152.84 | 1,159.93 | 1,159.93 | 33,628,100 |
|
May 11, 2026
|
1,175.22 | 1,178.53 | 1,167.53 | 1,170.80 | 1,170.80 | 28,762,800 |
|
May 8, 2026
|
1,178.34 | 1,178.79 | 1,172.80 | 1,177.03 | 1,177.03 | 24,662,300 |
|
May 7, 2026
|
1,177.23 | 1,181.30 | 1,175.06 | 1,179.94 | 1,179.94 | 29,546,500 |
|
May 6, 2026
|
1,176.81 | 1,177.89 | 1,173.58 | 1,177.32 | 1,177.32 | 35,786,500 |
|
Apr 30, 2026
|
1,191.70 | 1,191.70 | 1,180.10 | 1,182.29 | 1,182.29 | 25,399,800 |
|
Apr 29, 2026
|
1,186.77 | 1,192.98 | 1,182.62 | 1,192.97 | 1,192.97 | 15,577,200 |
|
Apr 28, 2026
|
1,190.23 | 1,190.23 | 1,177.98 | 1,184.25 | 1,184.25 | 40,053,100 |
|
Apr 27, 2026
|
1,194.10 | 1,195.60 | 1,191.02 | 1,194.68 | 1,194.68 | 15,871,500 |
|
Apr 24, 2026
|
1,191.28 | 1,194.16 | 1,188.37 | 1,194.10 | 1,194.10 | 16,844,100 |
|
Apr 23, 2026
|
1,190.16 | 1,192.62 | 1,189.20 | 1,192.05 | 1,192.05 | 21,592,800 |
|
Apr 22, 2026
|
1,189.34 | 1,190.84 | 1,185.76 | 1,189.84 | 1,189.84 | 19,997,000 |
|
Apr 21, 2026
|
1,186.36 | 1,191.30 | 1,184.34 | 1,189.89 | 1,189.89 | 26,825,400 |
|
Apr 20, 2026
|
1,182.97 | 1,186.99 | 1,181.67 | 1,186.99 | 1,186.99 | 22,462,200 |
|
Apr 17, 2026
|
1,193.78 | 1,193.78 | 1,181.48 | 1,182.91 | 1,182.91 | 31,200,200 |
|
Apr 16, 2026
|
1,196.78 | 1,201.48 | 1,196.75 | 1,201.48 | 1,201.48 | 25,780,700 |
|
Apr 15, 2026
|
1,201.60 | 1,201.60 | 1,194.79 | 1,196.35 | 1,196.35 | 20,273,400 |
|
Apr 14, 2026
|
1,199.76 | 1,201.16 | 1,195.33 | 1,200.47 | 1,200.47 | 20,886,100 |
|
Apr 13, 2026
|
1,193.44 | 1,197.46 | 1,191.71 | 1,197.26 | 1,197.26 | 25,768,900 |
|
Apr 10, 2026
|
1,191.33 | 1,196.11 | 1,191.33 | 1,195.02 | 1,195.02 | 19,110,600 |
|
Apr 9, 2026
|
1,199.96 | 1,199.96 | 1,188.06 | 1,190.51 | 1,190.51 | 18,086,900 |
|
Apr 8, 2026
|
1,189.96 | 1,200.25 | 1,189.96 | 1,199.68 | 1,199.68 | 29,030,200 |
|
Apr 7, 2026
|
1,198.98 | 1,202.38 | 1,185.87 | 1,187.99 | 1,187.99 | 33,786,600 |
|
Apr 3, 2026
|
1,204.87 | 1,207.26 | 1,196.72 | 1,199.94 | 1,199.94 | 21,779,200 |
|
Apr 2, 2026
|
1,211.99 | 1,211.99 | 1,200.67 | 1,204.53 | 1,204.53 | 29,638,400 |
|
Apr 1, 2026
|
1,207.41 | 1,211.18 | 1,205.49 | 1,209.07 | 1,209.07 | 48,758,000 |
|
Mar 31, 2026
|
1,198.52 | 1,205.25 | 1,198.52 | 1,201.82 | 1,201.82 | 18,406,800 |
|
Mar 30, 2026
|
1,197.86 | 1,199.88 | 1,192.02 | 1,199.67 | 1,199.67 | 14,515,100 |
|
Mar 27, 2026
|
1,195.25 | 1,201.46 | 1,193.15 | 1,201.29 | 1,201.29 | 17,406,600 |
|
Mar 26, 2026
|
1,206.24 | 1,206.89 | 1,191.84 | 1,196.52 | 1,196.52 | 18,752,700 |
|
Mar 25, 2026
|
1,197.33 | 1,205.67 | 1,197.33 | 1,205.67 | 1,205.67 | 22,446,300 |
|
Mar 24, 2026
|
1,185.50 | 1,196.74 | 1,185.36 | 1,196.74 | 1,196.74 | 16,673,800 |
|
Mar 23, 2026
|
1,214.84 | 1,214.84 | 1,178.40 | 1,180.79 | 1,180.79 | 34,208,500 |
|
Mar 20, 2026
|
1,224.80 | 1,225.41 | 1,217.03 | 1,217.03 | 1,217.03 | 24,311,400 |
|
Mar 19, 2026
|
1,234.41 | 1,235.89 | 1,221.88 | 1,223.48 | 1,223.48 | 25,796,400 |
|
Mar 18, 2026
|
1,236.61 | 1,239.04 | 1,231.71 | 1,236.50 | 1,236.50 | 23,606,900 |
|
Mar 17, 2026
|
1,237.27 | 1,241.75 | 1,234.38 | 1,235.87 | 1,235.87 | 19,897,600 |
|
Mar 16, 2026
|
1,234.96 | 1,237.63 | 1,233.73 | 1,237.01 | 1,237.01 | 17,632,200 |
|
Mar 13, 2026
|
1,239.81 | 1,241.54 | 1,231.73 | 1,234.55 | 1,234.55 | 15,697,200 |
|
Mar 12, 2026
|
1,238.56 | 1,241.00 | 1,236.59 | 1,240.19 | 1,240.19 | 16,958,400 |
|
Mar 11, 2026
|
1,228.62 | 1,238.62 | 1,227.70 | 1,238.62 | 1,238.62 | 23,388,500 |
|
Mar 10, 2026
|
1,217.29 | 1,228.47 | 1,217.29 | 1,228.22 | 1,228.22 | 16,973,300 |
|
Mar 9, 2026
|
1,222.61 | 1,222.61 | 1,215.30 | 1,216.17 | 1,216.17 | 23,114,200 |
|
Mar 6, 2026
|
1,222.11 | 1,226.21 | 1,220.92 | 1,224.99 | 1,224.99 | 18,686,800 |
|
Mar 5, 2026
|
1,219.91 | 1,225.40 | 1,219.91 | 1,222.73 | 1,222.73 | 19,305,100 |
|
Mar 4, 2026
|
1,217.54 | 1,224.06 | 1,213.93 | 1,216.41 | 1,216.41 | 17,652,800 |
|
Mar 3, 2026
|
1,223.34 | 1,235.32 | 1,217.37 | 1,217.47 | 1,217.47 | 26,848,400 |
|
Mar 2, 2026
|
1,199.78 | 1,221.96 | 1,197.17 | 1,220.23 | 1,220.23 | 26,350,000 |
|
Feb 27, 2026
|
1,227.76 | 1,227.76 | 1,202.57 | 1,211.45 | 1,211.45 | 44,425,500 |
|
Feb 26, 2026
|
1,241.24 | 1,241.24 | 1,233.07 | 1,235.52 | 1,235.52 | 24,727,600 |
|
Feb 25, 2026
|
1,252.27 | 1,254.03 | 1,240.38 | 1,241.12 | 1,241.12 | 34,344,200 |
|
Feb 24, 2026
|
1,251.42 | 1,255.08 | 1,247.00 | 1,250.01 | 1,250.01 | 16,879,400 |
|
Feb 13, 2026
|
1,247.85 | 1,252.31 | 1,245.03 | 1,250.74 | 1,250.74 | 24,915,000 |
|
Feb 12, 2026
|
1,251.18 | 1,252.37 | 1,240.18 | 1,250.41 | 1,250.41 | 26,966,000 |
|
Feb 11, 2026
|
1,250.76 | 1,253.44 | 1,247.57 | 1,250.62 | 1,250.62 | 15,162,100 |
|
Feb 10, 2026
|
1,251.78 | 1,254.43 | 1,248.43 | 1,250.53 | 1,250.53 | 19,510,800 |
|
Feb 9, 2026
|
1,245.58 | 1,251.93 | 1,245.58 | 1,250.60 | 1,250.60 | 22,223,000 |
|
Feb 6, 2026
|
1,242.64 | 1,245.47 | 1,234.54 | 1,244.36 | 1,244.36 | 36,797,100 |
|
Feb 5, 2026
|
1,242.84 | 1,245.50 | 1,239.40 | 1,244.36 | 1,244.36 | 36,105,900 |
|
Feb 4, 2026
|
1,232.95 | 1,239.32 | 1,229.94 | 1,239.32 | 1,239.32 | 19,942,500 |
|
Feb 3, 2026
|
1,225.53 | 1,234.22 | 1,225.53 | 1,232.77 | 1,232.77 | 13,933,100 |
|
Feb 2, 2026
|
1,240.15 | 1,243.11 | 1,226.55 | 1,226.88 | 1,226.88 | 27,433,900 |
|
Jan 30, 2026
|
1,263.84 | 1,263.84 | 1,241.68 | 1,245.96 | 1,245.96 | 23,289,100 |
|
Jan 29, 2026
|
1,252.30 | 1,265.96 | 1,251.16 | 1,265.96 | 1,265.96 | 27,250,200 |
|
Jan 28, 2026
|
1,243.87 | 1,252.43 | 1,243.01 | 1,252.43 | 1,252.43 | 20,252,700 |
|
Jan 27, 2026
|
1,241.68 | 1,243.49 | 1,237.67 | 1,243.42 | 1,243.42 | 16,801,900 |
|
Jan 26, 2026
|
1,249.32 | 1,252.22 | 1,237.89 | 1,243.19 | 1,243.19 | 23,058,100 |
|
Jan 23, 2026
|
1,245.96 | 1,253.06 | 1,245.67 | 1,252.34 | 1,252.34 | 21,790,900 |
|
Jan 22, 2026
|
1,251.60 | 1,254.53 | 1,243.04 | 1,246.06 | 1,246.06 | 21,380,500 |
|
Jan 21, 2026
|
1,257.42 | 1,257.42 | 1,250.17 | 1,251.60 | 1,251.60 | 18,034,100 |
|
Jan 20, 2026
|
1,256.66 | 1,259.98 | 1,251.89 | 1,256.74 | 1,256.74 | 17,854,700 |
|
Jan 19, 2026
|
1,261.12 | 1,261.84 | 1,254.04 | 1,257.11 | 1,257.11 | 21,374,300 |
|
Jan 16, 2026
|
1,259.24 | 1,261.12 | 1,254.73 | 1,259.89 | 1,259.89 | 17,956,100 |
|
Jan 15, 2026
|
1,266.68 | 1,267.49 | 1,254.95 | 1,259.44 | 1,259.44 | 22,092,300 |
|
Jan 14, 2026
|
1,268.65 | 1,275.45 | 1,263.04 | 1,267.42 | 1,267.42 | 32,593,800 |
|
Jan 13, 2026
|
1,280.86 | 1,280.96 | 1,266.74 | 1,271.16 | 1,271.16 | 18,357,400 |
|
Jan 12, 2026
|
1,278.28 | 1,281.78 | 1,275.40 | 1,281.78 | 1,281.78 | 24,678,100 |
|
Jan 9, 2026
|
1,275.80 | 1,279.90 | 1,272.98 | 1,279.90 | 1,279.90 | 17,419,700 |
|
Jan 8, 2026
|
1,280.09 | 1,280.15 | 1,273.15 | 1,275.79 | 1,275.79 | 15,298,300 |
|
Jan 7, 2026
|
1,285.14 | 1,286.37 | 1,277.98 | 1,281.45 | 1,281.45 | 16,956,000 |
|
Jan 6, 2026
|
1,275.69 | 1,285.17 | 1,275.27 | 1,285.17 | 1,285.17 | 23,405,100 |
|
Jan 5, 2026
|
1,266.52 | 1,275.84 | 1,266.52 | 1,275.84 | 1,275.84 | 16,961,600 |
|
Dec 31, 2025
|
1,263.19 | 1,266.48 | 1,259.48 | 1,264.68 | 1,264.68 | 11,032,900 |
|
Dec 30, 2025
|
1,261.34 | 1,263.39 | 1,256.88 | 1,263.39 | 1,263.39 | 13,017,300 |
|
Dec 29, 2025
|
1,266.20 | 1,267.46 | 1,257.97 | 1,261.47 | 1,261.47 | 12,956,800 |
|
Dec 26, 2025
|
1,261.67 | 1,265.30 | 1,261.47 | 1,265.30 | 1,265.30 | 10,566,700 |
|
Dec 24, 2025
|
1,258.61 | 1,258.61 | 1,251.11 | 1,256.49 | 1,256.49 | 13,779,200 |
|
Dec 23, 2025
|
1,264.56 | 1,265.24 | 1,255.57 | 1,257.24 | 1,257.24 | 11,684,900 |
|
Dec 22, 2025
|
1,265.05 | 1,265.84 | 1,261.42 | 1,264.29 | 1,264.29 | 20,235,600 |
|
Dec 19, 2025
|
1,259.49 | 1,262.95 | 1,257.45 | 1,260.84 | 1,260.84 | 16,845,000 |
|
Dec 18, 2025
|
1,264.77 | 1,264.93 | 1,255.60 | 1,255.94 | 1,255.94 | 13,059,100 |
|
Dec 17, 2025
|
1,264.44 | 1,266.38 | 1,260.90 | 1,265.92 | 1,265.92 | 9,755,300 |
|
Dec 16, 2025
|
1,269.25 | 1,270.07 | 1,260.65 | 1,264.21 | 1,264.21 | 17,849,600 |
|
Dec 15, 2025
|
1,266.17 | 1,268.83 | 1,263.79 | 1,266.14 | 1,266.14 | 8,620,800 |
|
Dec 12, 2025
|
1,266.65 | 1,269.48 | 1,264.34 | 1,266.46 | 1,266.46 | 8,744,900 |
|
Dec 11, 2025
|
1,278.59 | 1,278.95 | 1,263.07 | 1,266.83 | 1,266.83 | 9,593,500 |
|
Dec 10, 2025
|
1,282.95 | 1,283.49 | 1,273.30 | 1,276.95 | 1,276.95 | 13,517,300 |
|
Dec 9, 2025
|
1,294.70 | 1,295.00 | 1,281.83 | 1,284.38 | 1,284.38 | 12,085,000 |
|
Dec 8, 2025
|
1,295.75 | 1,296.79 | 1,292.64 | 1,294.68 | 1,294.68 | 11,289,400 |
|
Dec 5, 2025
|
1,292.75 | 1,295.97 | 1,291.12 | 1,295.97 | 1,295.97 | 12,404,000 |
|
Dec 4, 2025
|
1,294.29 | 1,295.25 | 1,288.49 | 1,292.79 | 1,292.79 | 10,249,800 |
|
Dec 3, 2025
|
1,296.65 | 1,297.34 | 1,291.52 | 1,293.97 | 1,293.97 | 14,726,100 |
|
Dec 2, 2025
|
1,299.61 | 1,299.61 | 1,290.52 | 1,296.75 | 1,296.75 | 9,953,600 |
|
Dec 1, 2025
|
1,294.66 | 1,299.23 | 1,294.47 | 1,299.15 | 1,299.15 | 11,477,000 |
|
Nov 28, 2025
|
1,290.64 | 1,295.69 | 1,288.67 | 1,294.61 | 1,294.61 | 10,983,900 |
|
Nov 27, 2025
|
1,288.68 | 1,291.81 | 1,287.74 | 1,289.28 | 1,289.28 | 8,933,400 |
|
Nov 26, 2025
|
1,291.60 | 1,294.75 | 1,286.96 | 1,289.46 | 1,289.46 | 10,796,600 |
|
Nov 25, 2025
|
1,281.54 | 1,292.32 | 1,280.18 | 1,292.32 | 1,292.32 | 14,120,100 |
|
Nov 24, 2025
|
1,281.70 | 1,284.58 | 1,276.81 | 1,277.31 | 1,277.31 | 18,957,300 |
|
Nov 21, 2025
|
1,301.57 | 1,301.57 | 1,278.80 | 1,280.37 | 1,280.37 | 28,643,500 |
|
Nov 20, 2025
|
1,301.68 | 1,306.94 | 1,299.31 | 1,302.96 | 1,302.96 | 16,234,000 |
|
Nov 19, 2025
|
1,300.41 | 1,303.00 | 1,293.71 | 1,301.91 | 1,301.91 | 19,440,700 |
|
Nov 18, 2025
|
1,315.78 | 1,315.95 | 1,299.41 | 1,302.73 | 1,302.73 | 20,485,200 |
|
Nov 17, 2025
|
1,321.17 | 1,321.17 | 1,311.29 | 1,315.76 | 1,315.76 | 14,887,000 |
|
Nov 14, 2025
|
1,322.68 | 1,322.68 | 1,316.01 | 1,321.46 | 1,321.46 | 11,268,600 |
|
Nov 13, 2025
|
1,320.71 | 1,324.03 | 1,318.70 | 1,322.64 | 1,322.64 | 14,381,000 |
|
Nov 12, 2025
|
1,318.66 | 1,322.57 | 1,316.50 | 1,321.60 | 1,321.60 | 10,384,700 |
|
Nov 11, 2025
|
1,320.72 | 1,321.57 | 1,314.43 | 1,319.73 | 1,319.73 | 12,257,400 |
|
Nov 10, 2025
|
1,311.90 | 1,321.39 | 1,311.90 | 1,321.35 | 1,321.35 | 19,300,400 |
|
Nov 7, 2025
|
1,311.76 | 1,315.85 | 1,310.32 | 1,313.96 | 1,313.96 | 16,484,800 |
|
Nov 6, 2025
|
1,308.27 | 1,313.96 | 1,308.27 | 1,313.76 | 1,313.76 | 15,475,500 |
|
Nov 5, 2025
|
1,306.47 | 1,307.09 | 1,303.17 | 1,306.94 | 1,306.94 | 14,419,800 |
|
Nov 4, 2025
|
1,316.14 | 1,318.19 | 1,300.21 | 1,306.80 | 1,306.80 | 29,718,000 |
|
Nov 3, 2025
|
1,308.95 | 1,316.01 | 1,306.92 | 1,316.01 | 1,316.01 | 18,505,200 |
