Shanghai - Delayed Quote
CNY
BeOne Medicines AG (688235.SS)
250.49
+1.25
(+0.50%)
At close: 3:00:01 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
251.92 | 253.88 | 247.02 | 250.49 | 250.49 | 2,315,025 |
|
Oct 30, 2026
|
254.12 | 259.45 | 247.06 | 249.24 | 249.24 | 2,553,553 |
|
Oct 29, 2026
|
258.56 | 260.96 | 250.01 | 253.69 | 253.69 | 2,104,712 |
|
Oct 28, 2026
|
253.78 | 260.45 | 252.70 | 254.41 | 254.41 | 2,642,212 |
|
Oct 27, 2026
|
272.66 | 272.66 | 251.01 | 251.48 | 251.48 | 4,409,139 |
|
Oct 26, 2026
|
275.13 | 280.00 | 268.20 | 269.70 | 269.70 | 3,119,280 |
|
Oct 23, 2026
|
264.41 | 279.45 | 263.01 | 277.82 | 277.82 | 4,322,008 |
|
Oct 22, 2026
|
272.20 | 275.45 | 264.01 | 264.70 | 264.70 | 3,118,587 |
|
Oct 21, 2026
|
266.67 | 277.99 | 266.00 | 274.60 | 274.60 | 4,684,799 |
|
Oct 20, 2026
|
257.50 | 262.38 | 256.05 | 262.00 | 262.00 | 2,646,785 |
|
Oct 19, 2026
|
253.00 | 261.84 | 253.00 | 259.37 | 259.37 | 2,816,943 |
|
Oct 16, 2026
|
253.20 | 268.18 | 252.09 | 255.98 | 255.98 | 5,687,708 |
|
Oct 15, 2026
|
238.70 | 249.93 | 237.84 | 245.99 | 245.99 | 3,530,034 |
|
Oct 14, 2026
|
243.75 | 245.45 | 239.41 | 239.99 | 239.99 | 1,986,152 |
|
Oct 13, 2026
|
244.51 | 248.28 | 242.01 | 244.00 | 244.00 | 1,930,981 |
|
Oct 12, 2026
|
251.00 | 256.95 | 247.38 | 248.02 | 248.02 | 2,413,354 |
|
Oct 9, 2026
|
248.94 | 251.43 | 241.43 | 249.42 | 249.42 | 2,694,311 |
|
Oct 8, 2026
|
263.63 | 263.63 | 249.65 | 250.56 | 250.56 | 3,527,619 |
|
Sep 30, 2026
|
258.03 | 267.37 | 257.57 | 264.41 | 264.41 | 3,233,294 |
|
Sep 29, 2026
|
258.00 | 265.80 | 256.45 | 259.46 | 259.46 | 2,703,700 |
|
Sep 28, 2026
|
259.13 | 262.87 | 255.24 | 257.90 | 257.90 | 2,301,123 |
|
Sep 24, 2026
|
265.28 | 266.54 | 257.55 | 258.00 | 258.00 | 2,197,643 |
|
Sep 23, 2026
|
267.90 | 270.98 | 265.65 | 266.49 | 266.49 | 2,305,864 |
|
Sep 22, 2026
|
267.62 | 272.71 | 264.67 | 268.66 | 268.66 | 3,228,507 |
|
Sep 21, 2026
|
258.68 | 270.00 | 258.50 | 267.62 | 267.62 | 4,978,585 |
|
Sep 18, 2026
|
257.00 | 259.50 | 253.85 | 256.00 | 256.00 | 2,941,259 |
|
Sep 17, 2026
|
251.51 | 258.30 | 251.51 | 255.41 | 255.41 | 2,438,623 |
|
Sep 16, 2026
|
253.00 | 255.04 | 250.77 | 252.35 | 252.35 | 2,167,039 |
|
Sep 15, 2026
|
255.00 | 257.00 | 252.90 | 253.56 | 253.56 | 1,480,297 |
|
Sep 14, 2026
|
246.00 | 257.48 | 245.54 | 256.60 | 256.60 | 3,158,217 |
|
Sep 11, 2026
|
251.68 | 251.80 | 244.23 | 247.30 | 247.30 | 2,665,446 |
|
Sep 10, 2026
|
256.80 | 258.34 | 252.20 | 253.70 | 253.70 | 1,748,225 |
|
Sep 9, 2026
|
257.99 | 259.92 | 254.54 | 256.80 | 256.80 | 2,228,958 |
|
Sep 8, 2026
|
264.01 | 265.88 | 257.02 | 260.10 | 260.10 | 3,586,009 |
|
Sep 7, 2026
|
268.06 | 269.64 | 263.50 | 265.03 | 265.03 | 2,865,779 |
|
Sep 4, 2026
|
270.44 | 272.24 | 266.28 | 271.00 | 271.00 | 4,024,466 |
|
Sep 3, 2026
|
269.00 | 269.50 | 264.00 | 269.08 | 269.08 | 3,270,521 |
|
Sep 2, 2026
|
268.00 | 271.00 | 263.13 | 268.21 | 268.21 | 3,107,441 |
|
Sep 1, 2026
|
269.51 | 269.78 | 265.63 | 266.69 | 266.69 | 2,592,774 |
|
Aug 31, 2026
|
267.30 | 270.46 | 263.11 | 269.86 | 269.86 | 3,158,157 |
|
Aug 28, 2026
|
278.00 | 278.80 | 271.00 | 271.70 | 271.70 | 3,773,385 |
|
Aug 27, 2026
|
280.99 | 280.99 | 272.81 | 279.75 | 279.75 | 4,021,394 |
|
Aug 26, 2026
|
278.30 | 285.30 | 276.80 | 279.00 | 279.00 | 4,006,621 |
|
Aug 25, 2026
|
274.58 | 279.87 | 272.01 | 275.10 | 275.10 | 3,503,429 |
|
Aug 24, 2026
|
289.00 | 291.04 | 273.62 | 276.67 | 276.67 | 5,209,244 |
|
Aug 21, 2026
|
290.04 | 294.54 | 283.80 | 289.25 | 289.25 | 5,761,754 |
|
Aug 20, 2026
|
298.42 | 304.99 | 293.68 | 298.88 | 298.88 | 8,204,166 |
|
Aug 19, 2026
|
293.03 | 297.78 | 286.90 | 287.56 | 287.56 | 5,646,421 |
|
Aug 18, 2026
|
292.20 | 298.56 | 287.37 | 293.78 | 293.78 | 5,922,165 |
|
Aug 17, 2026
|
286.00 | 292.88 | 282.81 | 289.90 | 289.90 | 4,890,534 |
|
Aug 14, 2026
|
291.00 | 295.33 | 283.22 | 287.71 | 287.71 | 5,627,059 |
|
Aug 13, 2026
|
291.00 | 301.96 | 290.11 | 292.18 | 292.18 | 7,063,627 |
|
Aug 12, 2026
|
297.20 | 305.00 | 291.21 | 293.65 | 293.65 | 7,906,310 |
|
Aug 11, 2026
|
298.40 | 314.85 | 297.02 | 300.30 | 300.30 | 9,461,803 |
|
Aug 10, 2026
|
303.30 | 309.96 | 295.06 | 299.79 | 299.79 | 10,823,735 |
|
Aug 7, 2026
|
266.03 | 305.00 | 264.00 | 299.33 | 299.33 | 12,304,636 |
|
Aug 6, 2026
|
292.98 | 292.98 | 264.38 | 269.00 | 269.00 | 10,588,219 |
|
Aug 5, 2026
|
261.96 | 281.00 | 261.00 | 280.60 | 280.60 | 6,309,488 |
|
Aug 4, 2026
|
251.60 | 266.52 | 251.60 | 261.96 | 261.96 | 5,297,305 |
|
Aug 3, 2026
|
255.30 | 258.33 | 249.00 | 249.65 | 249.65 | 3,467,539 |
|
Jul 31, 2026
|
257.17 | 265.97 | 255.17 | 257.05 | 257.05 | 4,143,954 |
|
Jul 30, 2026
|
268.00 | 268.50 | 256.66 | 259.51 | 259.51 | 4,372,109 |
|
Jul 29, 2026
|
266.27 | 272.63 | 263.88 | 268.60 | 268.60 | 4,290,236 |
|
Jul 28, 2026
|
271.00 | 273.00 | 262.05 | 263.18 | 263.18 | 3,590,301 |
|
Jul 27, 2026
|
273.52 | 280.00 | 267.04 | 274.00 | 274.00 | 4,544,263 |
|
Jul 24, 2026
|
271.94 | 282.97 | 270.77 | 271.00 | 271.00 | 5,585,285 |
|
Jul 23, 2026
|
277.00 | 277.96 | 267.65 | 272.45 | 272.45 | 4,184,596 |
|
Jul 22, 2026
|
271.00 | 284.66 | 270.16 | 277.29 | 277.29 | 5,929,100 |
|
Jul 21, 2026
|
257.01 | 276.00 | 251.08 | 275.50 | 275.50 | 7,843,799 |
|
Jul 20, 2026
|
248.10 | 262.87 | 248.10 | 259.30 | 259.30 | 6,065,475 |
|
Jul 17, 2026
|
270.00 | 270.00 | 245.66 | 250.51 | 250.51 | 7,616,370 |
|
Jul 16, 2026
|
270.17 | 278.89 | 263.72 | 271.73 | 271.73 | 6,229,557 |
|
Jul 15, 2026
|
266.00 | 285.85 | 265.07 | 274.51 | 274.51 | 8,892,300 |
|
Jul 14, 2026
|
258.17 | 270.59 | 253.20 | 269.00 | 269.00 | 5,919,095 |
|
Jul 13, 2026
|
265.17 | 266.96 | 255.40 | 260.60 | 260.60 | 5,840,181 |
|
Jul 10, 2026
|
257.72 | 272.63 | 253.89 | 267.84 | 267.84 | 6,950,681 |
|
Jul 9, 2026
|
256.00 | 264.88 | 250.01 | 260.78 | 260.78 | 5,443,398 |
|
Jul 8, 2026
|
263.16 | 271.00 | 256.48 | 256.62 | 256.62 | 5,685,295 |
|
Jul 7, 2026
|
274.40 | 276.50 | 262.66 | 263.16 | 263.16 | 6,861,077 |
|
Jul 6, 2026
|
265.00 | 288.96 | 260.50 | 277.00 | 277.00 | 10,514,198 |
|
Jul 3, 2026
|
259.00 | 268.70 | 255.61 | 266.96 | 266.96 | 8,606,123 |
|
Jul 2, 2026
|
260.80 | 268.88 | 252.43 | 253.56 | 253.56 | 8,121,600 |
|
Jul 1, 2026
|
253.53 | 262.12 | 239.08 | 261.80 | 261.80 | 9,947,465 |
|
Jun 30, 2026
|
257.92 | 258.90 | 251.02 | 254.61 | 254.61 | 6,530,136 |
|
Jun 29, 2026
|
231.85 | 258.93 | 227.75 | 255.90 | 255.90 | 9,585,220 |
|
Jun 26, 2026
|
242.74 | 243.98 | 232.10 | 232.10 | 232.10 | 4,567,837 |
|
Jun 25, 2026
|
233.99 | 242.98 | 229.50 | 242.71 | 242.71 | 6,092,609 |
|
Jun 24, 2026
|
230.00 | 240.60 | 227.19 | 236.79 | 236.79 | 6,557,043 |
|
Jun 23, 2026
|
227.18 | 234.70 | 225.67 | 228.00 | 228.00 | 5,392,973 |
|
Jun 22, 2026
|
217.20 | 228.88 | 212.11 | 228.79 | 228.79 | 6,239,100 |
|
Jun 18, 2026
|
211.17 | 223.32 | 211.17 | 218.22 | 218.22 | 5,470,206 |
|
Jun 17, 2026
|
213.39 | 215.33 | 210.50 | 211.72 | 211.72 | 3,277,611 |
|
Jun 16, 2026
|
215.88 | 217.69 | 211.37 | 213.31 | 213.31 | 2,886,528 |
|
Jun 15, 2026
|
216.35 | 219.30 | 213.01 | 216.78 | 216.78 | 2,901,331 |
|
Jun 12, 2026
|
209.05 | 216.88 | 206.48 | 216.36 | 216.36 | 4,199,405 |
|
Jun 11, 2026
|
210.01 | 212.49 | 205.51 | 208.00 | 208.00 | 3,381,229 |
|
Jun 10, 2026
|
212.80 | 215.13 | 207.13 | 213.34 | 213.34 | 3,339,614 |
|
Jun 9, 2026
|
215.12 | 217.51 | 209.11 | 213.90 | 213.90 | 2,838,104 |
|
Jun 8, 2026
|
215.17 | 222.00 | 213.61 | 214.57 | 214.57 | 2,886,620 |
|
Jun 5, 2026
|
226.99 | 228.88 | 219.69 | 220.18 | 220.18 | 3,287,048 |
|
Jun 4, 2026
|
224.69 | 231.10 | 222.22 | 223.98 | 223.98 | 2,958,101 |
|
Jun 3, 2026
|
218.98 | 225.97 | 217.39 | 222.41 | 222.41 | 3,097,805 |
|
Jun 2, 2026
|
232.00 | 232.00 | 218.89 | 220.82 | 220.82 | 5,745,599 |
|
Jun 1, 2026
|
241.30 | 248.88 | 233.30 | 234.62 | 234.62 | 5,162,035 |
|
May 29, 2026
|
232.27 | 245.30 | 226.60 | 243.90 | 243.90 | 6,135,948 |
|
May 28, 2026
|
239.00 | 241.92 | 231.10 | 233.25 | 233.25 | 3,547,264 |
|
May 27, 2026
|
240.03 | 243.00 | 235.03 | 239.38 | 239.38 | 3,876,214 |
|
May 26, 2026
|
240.10 | 244.69 | 238.00 | 244.08 | 244.08 | 3,711,435 |
|
May 25, 2026
|
244.40 | 245.25 | 238.02 | 241.71 | 241.71 | 3,739,727 |
|
May 22, 2026
|
254.00 | 254.61 | 243.06 | 244.57 | 244.57 | 4,617,531 |
|
May 21, 2026
|
247.00 | 261.47 | 247.00 | 251.96 | 251.96 | 6,936,414 |
|
May 20, 2026
|
239.98 | 248.21 | 239.20 | 243.98 | 243.98 | 3,715,868 |
|
May 19, 2026
|
238.59 | 242.46 | 235.58 | 239.97 | 239.97 | 3,043,726 |
|
May 18, 2026
|
248.90 | 248.90 | 238.00 | 239.20 | 239.20 | 4,621,721 |
|
May 15, 2026
|
249.71 | 254.63 | 247.41 | 252.02 | 252.02 | 3,655,977 |
|
May 14, 2026
|
262.00 | 265.20 | 249.05 | 249.70 | 249.70 | 4,547,808 |
|
May 13, 2026
|
269.00 | 269.00 | 259.30 | 260.80 | 260.80 | 5,069,471 |
|
May 12, 2026
|
259.68 | 276.01 | 254.52 | 267.98 | 267.98 | 7,062,081 |
|
May 11, 2026
|
247.50 | 264.50 | 243.88 | 262.08 | 262.08 | 6,228,449 |
|
May 8, 2026
|
254.40 | 257.40 | 247.00 | 247.50 | 247.50 | 4,059,660 |
|
May 7, 2026
|
255.00 | 262.00 | 252.21 | 254.40 | 254.40 | 6,124,120 |
|
May 6, 2026
|
234.07 | 246.97 | 231.02 | 246.86 | 246.86 | 5,140,551 |
|
Apr 30, 2026
|
236.00 | 237.97 | 232.05 | 234.80 | 234.80 | 2,536,115 |
|
Apr 29, 2026
|
234.96 | 237.60 | 231.00 | 236.31 | 236.31 | 2,219,966 |
|
Apr 28, 2026
|
236.50 | 243.40 | 233.00 | 233.01 | 233.01 | 3,128,103 |
|
Apr 27, 2026
|
234.00 | 236.77 | 231.60 | 235.00 | 235.00 | 1,819,342 |
|
Apr 24, 2026
|
233.01 | 237.68 | 229.98 | 234.86 | 234.86 | 2,415,147 |
|
Apr 23, 2026
|
240.00 | 242.12 | 233.48 | 234.32 | 234.32 | 3,107,920 |
|
Apr 22, 2026
|
239.01 | 242.12 | 238.10 | 241.19 | 241.19 | 2,271,758 |
|
Apr 21, 2026
|
244.46 | 245.88 | 238.98 | 240.10 | 240.10 | 2,700,253 |
|
Apr 20, 2026
|
247.60 | 250.18 | 244.48 | 245.20 | 245.20 | 2,832,805 |
|
Apr 17, 2026
|
255.00 | 255.00 | 245.20 | 246.50 | 246.50 | 4,529,363 |
|
Apr 16, 2026
|
255.00 | 257.70 | 249.60 | 256.99 | 256.99 | 4,579,158 |
|
Apr 15, 2026
|
257.01 | 259.00 | 246.80 | 254.40 | 254.40 | 6,091,843 |
|
Apr 14, 2026
|
241.94 | 244.18 | 238.05 | 242.07 | 242.07 | 3,217,190 |
|
Apr 13, 2026
|
242.90 | 245.20 | 239.90 | 241.95 | 241.95 | 2,124,707 |
|
Apr 10, 2026
|
242.62 | 247.87 | 242.56 | 244.12 | 244.12 | 2,456,457 |
|
Apr 9, 2026
|
243.86 | 247.68 | 242.00 | 242.56 | 242.56 | 2,448,029 |
|
Apr 8, 2026
|
241.86 | 246.92 | 240.00 | 245.88 | 245.88 | 4,173,879 |
|
Apr 7, 2026
|
239.40 | 242.21 | 233.72 | 237.12 | 237.12 | 2,626,669 |
|
Apr 3, 2026
|
243.02 | 244.46 | 238.00 | 239.29 | 239.29 | 3,744,060 |
|
Apr 2, 2026
|
249.80 | 252.98 | 244.90 | 249.25 | 249.25 | 4,480,637 |
|
Apr 1, 2026
|
238.51 | 253.16 | 238.03 | 249.90 | 249.90 | 6,171,809 |
|
Mar 31, 2026
|
237.99 | 241.88 | 232.69 | 233.59 | 233.59 | 3,123,496 |
|
Mar 30, 2026
|
230.52 | 243.00 | 230.52 | 235.30 | 235.30 | 5,917,177 |
|
Mar 27, 2026
|
215.43 | 235.50 | 215.43 | 232.69 | 232.69 | 6,131,885 |
|
Mar 26, 2026
|
220.50 | 226.85 | 215.27 | 216.49 | 216.49 | 3,494,775 |
|
Mar 25, 2026
|
222.00 | 226.00 | 219.37 | 220.17 | 220.17 | 3,060,124 |
|
Mar 24, 2026
|
219.60 | 221.95 | 215.42 | 221.11 | 221.11 | 3,817,066 |
|
Mar 23, 2026
|
225.01 | 226.50 | 213.33 | 215.51 | 215.51 | 4,083,198 |
|
Mar 20, 2026
|
235.00 | 237.80 | 227.57 | 227.57 | 227.57 | 2,375,100 |
|
Mar 19, 2026
|
235.07 | 238.50 | 233.77 | 235.00 | 235.00 | 2,156,972 |
|
Mar 18, 2026
|
237.00 | 242.20 | 235.08 | 238.50 | 238.50 | 2,502,408 |
|
Mar 17, 2026
|
230.88 | 243.00 | 229.20 | 236.74 | 236.74 | 3,857,930 |
|
Mar 16, 2026
|
228.64 | 232.46 | 221.56 | 231.30 | 231.30 | 3,083,279 |
|
Mar 13, 2026
|
231.31 | 231.82 | 227.00 | 228.68 | 228.68 | 3,099,814 |
|
Mar 12, 2026
|
238.09 | 238.74 | 232.00 | 233.84 | 233.84 | 2,360,677 |
|
Mar 11, 2026
|
245.86 | 246.75 | 237.60 | 238.09 | 238.09 | 3,114,088 |
|
Mar 10, 2026
|
235.77 | 245.78 | 235.70 | 245.20 | 245.20 | 3,503,242 |
|
Mar 9, 2026
|
233.50 | 234.00 | 229.95 | 232.89 | 232.89 | 2,786,832 |
|
Mar 6, 2026
|
236.26 | 242.10 | 235.34 | 238.49 | 238.49 | 3,144,657 |
|
Mar 5, 2026
|
235.00 | 239.98 | 232.10 | 237.12 | 237.12 | 3,351,430 |
|
Mar 4, 2026
|
234.47 | 236.83 | 228.28 | 231.26 | 231.26 | 3,028,630 |
|
Mar 3, 2026
|
251.88 | 254.36 | 233.41 | 234.99 | 234.99 | 5,478,594 |
|
Mar 2, 2026
|
253.82 | 259.20 | 250.19 | 250.84 | 250.84 | 4,039,643 |
|
Feb 27, 2026
|
258.33 | 262.39 | 251.00 | 257.70 | 257.70 | 3,172,136 |
|
Feb 26, 2026
|
275.00 | 276.62 | 263.01 | 263.44 | 263.44 | 4,781,342 |
|
Feb 25, 2026
|
280.19 | 281.50 | 276.60 | 279.22 | 279.22 | 1,839,289 |
|
Feb 24, 2026
|
285.90 | 287.49 | 280.00 | 280.18 | 280.18 | 2,081,390 |
|
Feb 13, 2026
|
282.16 | 285.88 | 279.14 | 279.62 | 279.62 | 1,120,307 |
|
Feb 12, 2026
|
287.01 | 290.32 | 281.42 | 282.70 | 282.70 | 1,600,934 |
|
Feb 11, 2026
|
286.00 | 290.00 | 284.56 | 287.25 | 287.25 | 1,611,171 |
|
Feb 10, 2026
|
276.93 | 291.67 | 274.32 | 286.02 | 286.02 | 3,699,512 |
|
Feb 9, 2026
|
275.56 | 280.85 | 273.58 | 276.93 | 276.93 | 1,846,514 |
|
Feb 6, 2026
|
274.00 | 275.50 | 270.71 | 272.50 | 272.50 | 1,411,383 |
|
Feb 5, 2026
|
277.06 | 279.79 | 273.13 | 275.60 | 275.60 | 1,980,040 |
|
Feb 4, 2026
|
273.15 | 279.90 | 270.05 | 277.63 | 277.63 | 2,132,027 |
|
Feb 3, 2026
|
272.87 | 274.88 | 267.52 | 273.40 | 273.40 | 2,396,042 |
|
Feb 2, 2026
|
277.00 | 278.30 | 268.68 | 269.00 | 269.00 | 2,407,815 |
|
Jan 30, 2026
|
287.78 | 290.79 | 277.12 | 277.26 | 277.26 | 2,717,845 |
|
Jan 29, 2026
|
289.28 | 292.00 | 283.70 | 285.78 | 285.78 | 2,027,958 |
|
Jan 28, 2026
|
285.00 | 290.16 | 284.60 | 288.99 | 288.99 | 2,366,607 |
|
Jan 27, 2026
|
285.49 | 287.50 | 279.55 | 285.75 | 285.75 | 1,801,618 |
|
Jan 26, 2026
|
289.38 | 290.58 | 284.14 | 285.12 | 285.12 | 2,571,576 |
|
Jan 23, 2026
|
288.99 | 292.50 | 286.01 | 289.38 | 289.38 | 2,181,511 |
|
Jan 22, 2026
|
295.00 | 295.86 | 285.00 | 287.30 | 287.30 | 2,019,062 |
|
Jan 21, 2026
|
287.00 | 294.50 | 286.69 | 292.47 | 292.47 | 2,021,958 |
|
Jan 20, 2026
|
294.50 | 297.50 | 285.61 | 287.48 | 287.48 | 2,507,248 |
|
Jan 19, 2026
|
305.00 | 306.55 | 292.77 | 294.50 | 294.50 | 3,331,773 |
|
Jan 16, 2026
|
305.90 | 311.77 | 304.01 | 307.10 | 307.10 | 2,092,603 |
|
Jan 15, 2026
|
306.00 | 310.41 | 304.30 | 307.00 | 307.00 | 2,046,847 |
|
Jan 14, 2026
|
316.10 | 318.14 | 302.51 | 308.00 | 308.00 | 3,653,495 |
|
Jan 13, 2026
|
312.61 | 319.24 | 308.93 | 310.80 | 310.80 | 3,645,341 |
|
Jan 12, 2026
|
316.93 | 318.10 | 308.17 | 313.31 | 313.31 | 2,863,600 |
|
Jan 9, 2026
|
303.93 | 317.84 | 297.00 | 312.99 | 312.99 | 3,272,901 |
|
Jan 8, 2026
|
312.99 | 314.88 | 306.00 | 307.64 | 307.64 | 3,537,242 |
|
Jan 7, 2026
|
298.80 | 310.78 | 298.70 | 307.93 | 307.93 | 3,764,011 |
|
Jan 6, 2026
|
301.00 | 302.00 | 295.63 | 298.69 | 298.69 | 3,655,761 |
|
Jan 5, 2026
|
269.00 | 305.00 | 269.00 | 300.89 | 300.89 | 7,617,285 |
|
Dec 31, 2025
|
271.00 | 272.70 | 267.71 | 268.60 | 268.60 | 1,328,122 |
|
Dec 30, 2025
|
273.00 | 274.84 | 268.00 | 272.00 | 272.00 | 2,064,953 |
|
Dec 29, 2025
|
274.02 | 277.89 | 272.00 | 274.20 | 274.20 | 2,047,681 |
|
Dec 26, 2025
|
271.93 | 276.39 | 271.16 | 275.06 | 275.06 | 1,804,022 |
|
Dec 25, 2025
|
277.00 | 277.56 | 271.58 | 273.05 | 273.05 | 1,964,707 |
|
Dec 24, 2025
|
276.91 | 279.23 | 274.74 | 277.92 | 277.92 | 1,313,519 |
|
Dec 23, 2025
|
274.99 | 278.80 | 273.80 | 276.83 | 276.83 | 1,486,029 |
|
Dec 22, 2025
|
273.80 | 277.38 | 273.01 | 274.30 | 274.30 | 1,378,041 |
|
Dec 19, 2025
|
272.00 | 274.88 | 269.79 | 274.00 | 274.00 | 1,799,606 |
|
Dec 18, 2025
|
270.60 | 274.61 | 270.20 | 271.66 | 271.66 | 1,226,006 |
|
Dec 17, 2025
|
266.34 | 271.69 | 265.47 | 271.40 | 271.40 | 1,501,422 |
|
Dec 16, 2025
|
271.10 | 272.00 | 264.51 | 266.01 | 266.01 | 1,662,900 |
|
Dec 15, 2025
|
274.65 | 275.50 | 269.36 | 270.54 | 270.54 | 2,260,319 |
|
Dec 12, 2025
|
274.01 | 277.48 | 272.00 | 276.50 | 276.50 | 1,633,015 |
|
Dec 11, 2025
|
278.01 | 280.53 | 274.50 | 274.62 | 274.62 | 1,603,707 |
|
Dec 10, 2025
|
276.00 | 277.27 | 271.10 | 276.80 | 276.80 | 1,799,534 |
|
Dec 9, 2025
|
280.00 | 282.97 | 276.21 | 277.54 | 277.54 | 2,238,495 |
|
Dec 8, 2025
|
280.49 | 281.80 | 276.14 | 279.49 | 279.49 | 2,295,354 |
|
Dec 5, 2025
|
280.23 | 280.23 | 276.19 | 279.25 | 279.25 | 1,415,897 |
|
Dec 4, 2025
|
278.50 | 282.40 | 277.64 | 280.23 | 280.23 | 1,933,970 |
|
Dec 3, 2025
|
278.89 | 281.00 | 274.03 | 275.20 | 275.20 | 1,826,145 |
|
Dec 2, 2025
|
284.00 | 285.80 | 278.08 | 279.66 | 279.66 | 2,190,277 |
|
Dec 1, 2025
|
289.69 | 289.71 | 281.24 | 288.00 | 288.00 | 2,742,213 |
|
Nov 28, 2025
|
285.50 | 290.25 | 285.00 | 289.70 | 289.70 | 1,816,047 |
|
Nov 27, 2025
|
284.38 | 291.60 | 284.38 | 286.81 | 286.81 | 2,323,906 |
|
Nov 26, 2025
|
283.03 | 293.29 | 282.49 | 285.28 | 285.28 | 2,975,534 |
|
Nov 25, 2025
|
278.00 | 287.50 | 276.10 | 283.40 | 283.40 | 2,811,213 |
|
Nov 24, 2025
|
279.99 | 287.20 | 277.01 | 285.08 | 285.08 | 2,894,829 |
|
Nov 21, 2025
|
279.00 | 284.00 | 277.31 | 278.88 | 278.88 | 2,323,704 |
|
Nov 20, 2025
|
282.50 | 286.94 | 282.30 | 283.58 | 283.58 | 1,904,443 |
|
Nov 19, 2025
|
283.80 | 286.74 | 280.66 | 284.02 | 284.02 | 2,414,042 |
|
Nov 18, 2025
|
294.90 | 302.67 | 286.39 | 289.37 | 289.37 | 3,343,120 |
|
Nov 17, 2025
|
298.23 | 298.23 | 287.00 | 290.78 | 290.78 | 3,076,587 |
|
Nov 14, 2025
|
296.02 | 307.77 | 296.02 | 298.80 | 298.80 | 4,021,693 |
|
Nov 13, 2025
|
303.32 | 313.25 | 300.25 | 304.59 | 304.59 | 7,301,617 |
|
Nov 12, 2025
|
282.86 | 293.90 | 280.01 | 293.62 | 293.62 | 6,197,797 |
|
Nov 11, 2025
|
281.16 | 284.65 | 276.66 | 278.00 | 278.00 | 2,618,999 |
|
Nov 10, 2025
|
273.10 | 283.58 | 270.30 | 280.16 | 280.16 | 3,102,642 |
|
Nov 7, 2025
|
286.00 | 286.00 | 278.26 | 279.00 | 279.00 | 3,616,317 |
|
Nov 6, 2025
|
272.70 | 279.20 | 272.70 | 277.50 | 277.50 | 2,777,996 |
|
Nov 5, 2025
|
269.00 | 276.51 | 267.83 | 270.29 | 270.29 | 3,114,575 |
|
Nov 4, 2025
|
281.31 | 282.99 | 271.04 | 272.51 | 272.51 | 4,301,774 |
|
Nov 3, 2025
|
298.90 | 299.00 | 281.01 | 282.50 | 282.50 | 5,934,178 |
