Shanghai - Delayed Quote
CNY
VeriSilicon Microelectronics (Shanghai) Co., Ltd. (688521.SS)
90.70
-9.87
(-9.81%)
At close: 3:00:02 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 3, 2026
|
97.26 | 99.00 | 89.23 | 90.70 | 90.70 | 24,991,028 |
|
Nov 2, 2026
|
99.26 | 102.40 | 94.26 | 100.57 | 100.57 | 22,617,130 |
|
Oct 30, 2026
|
104.00 | 106.36 | 98.00 | 98.19 | 98.19 | 20,473,331 |
|
Oct 29, 2026
|
115.45 | 115.45 | 108.30 | 108.41 | 108.41 | 14,470,379 |
|
Oct 28, 2026
|
114.42 | 118.00 | 112.52 | 115.83 | 115.83 | 14,037,413 |
|
Oct 27, 2026
|
122.07 | 123.00 | 111.30 | 112.35 | 112.35 | 14,859,963 |
|
Oct 26, 2026
|
122.78 | 123.31 | 119.40 | 119.80 | 119.80 | 14,679,490 |
|
Oct 23, 2026
|
120.59 | 126.13 | 112.64 | 124.79 | 124.79 | 27,120,122 |
|
Oct 22, 2026
|
129.66 | 129.94 | 122.90 | 123.50 | 123.50 | 15,427,389 |
|
Oct 21, 2026
|
132.20 | 132.91 | 128.76 | 129.63 | 129.63 | 12,900,958 |
|
Oct 20, 2026
|
124.66 | 133.50 | 122.80 | 130.00 | 130.00 | 19,777,042 |
|
Oct 19, 2026
|
125.86 | 126.20 | 118.75 | 124.11 | 124.11 | 14,883,502 |
|
Oct 16, 2026
|
128.00 | 131.30 | 124.63 | 126.10 | 126.10 | 16,095,760 |
|
Oct 15, 2026
|
125.27 | 128.47 | 122.50 | 124.80 | 124.80 | 17,850,090 |
|
Oct 14, 2026
|
136.90 | 138.49 | 129.58 | 130.21 | 130.21 | 15,919,648 |
|
Oct 13, 2026
|
137.90 | 141.44 | 132.32 | 139.00 | 139.00 | 17,487,402 |
|
Oct 12, 2026
|
149.99 | 150.18 | 140.01 | 141.00 | 141.00 | 18,035,540 |
|
Oct 9, 2026
|
151.50 | 154.49 | 144.02 | 152.02 | 152.02 | 19,931,682 |
|
Oct 8, 2026
|
168.00 | 169.90 | 152.07 | 153.39 | 153.39 | 27,286,222 |
|
Sep 30, 2026
|
197.00 | 199.89 | 171.50 | 171.68 | 171.68 | 30,671,770 |
|
Sep 29, 2026
|
190.00 | 197.05 | 186.00 | 193.64 | 193.64 | 14,083,297 |
|
Sep 28, 2026
|
206.98 | 207.45 | 190.70 | 193.00 | 193.00 | 17,136,985 |
|
Sep 24, 2026
|
211.46 | 218.55 | 205.70 | 207.45 | 207.45 | 18,685,820 |
|
Sep 23, 2026
|
208.60 | 214.87 | 207.55 | 210.20 | 210.20 | 13,434,102 |
|
Sep 22, 2026
|
213.99 | 218.24 | 207.17 | 208.03 | 208.03 | 23,060,681 |
|
Sep 21, 2026
|
207.00 | 212.50 | 201.03 | 207.80 | 207.80 | 20,699,258 |
|
Sep 18, 2026
|
202.00 | 209.10 | 199.56 | 205.18 | 205.18 | 29,142,499 |
|
Sep 17, 2026
|
191.72 | 199.53 | 191.72 | 196.10 | 196.10 | 21,515,383 |
|
Sep 16, 2026
|
187.96 | 193.33 | 183.50 | 189.82 | 189.82 | 18,380,316 |
|
Sep 15, 2026
|
178.61 | 190.96 | 178.00 | 185.00 | 185.00 | 17,751,776 |
|
Sep 14, 2026
|
179.00 | 182.21 | 174.11 | 179.24 | 179.24 | 19,144,256 |
|
Sep 11, 2026
|
181.00 | 186.01 | 179.95 | 185.22 | 185.22 | 20,940,398 |
|
Sep 10, 2026
|
189.00 | 189.18 | 182.10 | 184.15 | 184.15 | 19,618,213 |
|
Sep 9, 2026
|
196.09 | 203.58 | 187.86 | 191.00 | 191.00 | 16,782,446 |
|
Sep 8, 2026
|
185.36 | 200.50 | 185.02 | 190.88 | 190.88 | 22,915,011 |
|
Sep 7, 2026
|
186.00 | 187.92 | 181.08 | 185.78 | 185.78 | 14,745,102 |
|
Sep 4, 2026
|
194.10 | 194.99 | 181.14 | 183.77 | 183.77 | 14,658,629 |
|
Sep 3, 2026
|
196.43 | 198.60 | 189.07 | 191.32 | 191.32 | 11,613,153 |
|
Sep 2, 2026
|
188.00 | 197.92 | 186.50 | 193.60 | 193.60 | 18,042,563 |
|
Sep 1, 2026
|
199.92 | 200.43 | 191.40 | 192.40 | 192.40 | 14,800,885 |
|
Aug 31, 2026
|
182.01 | 200.60 | 180.56 | 200.26 | 200.26 | 22,388,284 |
|
Aug 28, 2026
|
193.17 | 196.85 | 186.25 | 186.90 | 186.90 | 18,218,538 |
|
Aug 27, 2026
|
180.15 | 196.36 | 178.80 | 193.70 | 193.70 | 26,987,133 |
|
Aug 26, 2026
|
165.00 | 182.00 | 163.33 | 180.50 | 180.50 | 25,995,382 |
|
Aug 25, 2026
|
166.33 | 168.00 | 161.37 | 164.49 | 164.49 | 14,463,432 |
|
Aug 24, 2026
|
176.60 | 178.38 | 164.60 | 168.66 | 168.66 | 16,456,953 |
|
Aug 21, 2026
|
177.97 | 182.92 | 175.00 | 178.38 | 178.38 | 14,193,208 |
|
Aug 20, 2026
|
188.17 | 189.50 | 176.01 | 178.37 | 178.37 | 22,117,402 |
|
Aug 19, 2026
|
207.13 | 207.64 | 183.00 | 185.29 | 185.29 | 27,351,864 |
|
Aug 18, 2026
|
215.01 | 222.28 | 208.66 | 213.30 | 213.30 | 32,130,089 |
|
Aug 17, 2026
|
208.29 | 226.66 | 205.85 | 226.30 | 226.30 | 21,609,635 |
|
Aug 14, 2026
|
210.90 | 211.98 | 203.52 | 207.28 | 207.28 | 12,476,607 |
|
Aug 13, 2026
|
216.01 | 219.84 | 205.88 | 206.07 | 206.07 | 16,857,030 |
|
Aug 12, 2026
|
210.00 | 215.69 | 206.00 | 211.40 | 211.40 | 16,049,886 |
|
Aug 11, 2026
|
208.76 | 216.30 | 207.69 | 211.51 | 211.51 | 11,934,092 |
|
Aug 10, 2026
|
227.00 | 227.98 | 210.28 | 212.75 | 212.75 | 21,199,496 |
|
Aug 7, 2026
|
215.23 | 231.97 | 214.01 | 230.50 | 230.50 | 20,362,241 |
|
Aug 6, 2026
|
210.00 | 220.20 | 207.00 | 217.17 | 217.17 | 16,695,965 |
|
Aug 5, 2026
|
213.00 | 219.46 | 205.06 | 215.16 | 215.16 | 23,052,950 |
|
Aug 4, 2026
|
189.00 | 209.98 | 185.00 | 207.09 | 207.09 | 20,157,563 |
|
Aug 3, 2026
|
190.18 | 196.00 | 183.50 | 184.09 | 184.09 | 16,041,125 |
|
Jul 31, 2026
|
187.79 | 202.00 | 187.79 | 193.00 | 193.00 | 25,828,853 |
|
Jul 30, 2026
|
191.76 | 195.50 | 170.21 | 170.21 | 170.21 | 23,934,261 |
|
Jul 29, 2026
|
205.35 | 208.30 | 182.00 | 192.02 | 192.02 | 23,062,597 |
|
Jul 28, 2026
|
216.01 | 221.89 | 204.00 | 205.41 | 205.41 | 15,905,729 |
|
Jul 27, 2026
|
221.80 | 227.50 | 214.00 | 224.59 | 224.59 | 12,196,125 |
|
Jul 24, 2026
|
217.00 | 228.38 | 216.72 | 221.80 | 221.80 | 14,346,085 |
|
Jul 23, 2026
|
243.30 | 244.89 | 221.63 | 223.00 | 223.00 | 18,931,485 |
|
Jul 22, 2026
|
239.90 | 258.89 | 237.50 | 239.47 | 239.47 | 24,355,973 |
|
Jul 21, 2026
|
228.28 | 248.89 | 203.67 | 244.70 | 244.70 | 31,000,422 |
|
Jul 20, 2026
|
240.22 | 242.00 | 211.54 | 225.00 | 225.00 | 27,505,592 |
|
Jul 17, 2026
|
251.05 | 255.39 | 230.09 | 231.60 | 231.60 | 30,067,751 |
|
Jul 16, 2026
|
248.00 | 258.30 | 240.88 | 243.56 | 243.56 | 16,095,816 |
|
Jul 15, 2026
|
272.30 | 275.00 | 251.10 | 252.98 | 252.98 | 16,614,235 |
|
Jul 14, 2026
|
272.82 | 275.49 | 254.01 | 270.33 | 270.33 | 21,637,704 |
|
Jul 13, 2026
|
285.71 | 299.00 | 266.82 | 271.54 | 271.54 | 23,211,411 |
|
Jul 10, 2026
|
321.99 | 326.89 | 291.99 | 292.00 | 292.00 | 31,267,173 |
|
Jul 9, 2026
|
315.00 | 329.53 | 306.00 | 328.56 | 328.56 | 24,662,431 |
|
Jul 8, 2026
|
324.00 | 333.72 | 307.11 | 309.50 | 309.50 | 25,698,051 |
|
Jul 7, 2026
|
301.00 | 322.31 | 297.50 | 305.26 | 305.26 | 22,173,316 |
|
Jul 6, 2026
|
308.16 | 308.20 | 287.00 | 299.39 | 299.39 | 21,311,992 |
|
Jul 3, 2026
|
304.00 | 320.24 | 301.00 | 303.00 | 303.00 | 21,484,072 |
|
Jul 2, 2026
|
321.18 | 337.20 | 306.87 | 309.50 | 309.50 | 29,527,994 |
|
Jul 1, 2026
|
368.00 | 373.80 | 338.99 | 342.10 | 342.10 | 29,036,835 |
|
Jun 30, 2026
|
360.00 | 375.67 | 350.09 | 371.14 | 371.14 | 24,924,025 |
|
Jun 29, 2026
|
344.10 | 362.30 | 337.60 | 362.00 | 362.00 | 28,130,152 |
|
Jun 26, 2026
|
330.01 | 347.78 | 321.85 | 336.00 | 336.00 | 26,722,832 |
|
Jun 25, 2026
|
300.02 | 350.88 | 295.31 | 338.05 | 338.05 | 33,196,150 |
|
Jun 24, 2026
|
282.00 | 308.00 | 279.66 | 300.90 | 300.90 | 29,340,465 |
|
Jun 23, 2026
|
278.00 | 290.61 | 272.12 | 285.00 | 285.00 | 26,207,674 |
|
Jun 22, 2026
|
274.18 | 288.80 | 268.00 | 284.00 | 284.00 | 28,046,178 |
|
Jun 18, 2026
|
261.00 | 280.30 | 258.00 | 274.00 | 274.00 | 28,861,276 |
|
Jun 17, 2026
|
245.50 | 262.90 | 241.50 | 257.46 | 257.46 | 21,180,846 |
|
Jun 16, 2026
|
239.00 | 254.58 | 233.38 | 249.10 | 249.10 | 22,801,043 |
|
Jun 15, 2026
|
228.00 | 238.47 | 226.63 | 237.12 | 237.12 | 23,283,659 |
|
Jun 12, 2026
|
239.00 | 239.98 | 222.20 | 223.13 | 223.13 | 23,412,087 |
|
Jun 11, 2026
|
227.25 | 231.37 | 222.00 | 229.76 | 229.76 | 14,669,434 |
|
Jun 10, 2026
|
224.67 | 241.34 | 224.00 | 228.52 | 228.52 | 19,845,816 |
|
Jun 9, 2026
|
218.00 | 229.63 | 213.44 | 227.52 | 227.52 | 19,091,378 |
|
Jun 8, 2026
|
208.01 | 217.63 | 208.00 | 213.00 | 213.00 | 19,400,123 |
|
Jun 5, 2026
|
236.10 | 238.23 | 224.99 | 225.20 | 225.20 | 22,750,068 |
|
Jun 4, 2026
|
232.99 | 248.56 | 232.06 | 243.10 | 243.10 | 20,074,234 |
|
Jun 3, 2026
|
241.99 | 256.51 | 236.80 | 240.45 | 240.45 | 28,690,735 |
|
Jun 2, 2026
|
230.93 | 243.97 | 221.31 | 235.40 | 235.40 | 22,393,553 |
|
Jun 1, 2026
|
248.50 | 248.50 | 226.60 | 227.30 | 227.30 | 20,105,902 |
|
May 29, 2026
|
260.01 | 264.95 | 241.77 | 246.84 | 246.84 | 22,041,204 |
|
May 28, 2026
|
250.00 | 269.95 | 247.01 | 264.95 | 264.95 | 24,473,081 |
|
May 27, 2026
|
266.50 | 271.60 | 248.02 | 252.45 | 252.45 | 25,434,206 |
|
May 26, 2026
|
289.20 | 289.36 | 259.31 | 266.15 | 266.15 | 26,615,007 |
|
May 25, 2026
|
273.94 | 289.85 | 266.00 | 286.27 | 286.27 | 24,755,606 |
|
May 22, 2026
|
280.00 | 282.60 | 270.00 | 275.75 | 275.75 | 18,250,195 |
|
May 21, 2026
|
303.03 | 303.55 | 271.11 | 273.54 | 273.54 | 23,814,621 |
|
May 20, 2026
|
295.00 | 299.80 | 291.01 | 294.79 | 294.79 | 22,806,993 |
|
May 19, 2026
|
257.37 | 301.00 | 252.78 | 299.91 | 299.91 | 40,558,824 |
|
May 18, 2026
|
248.00 | 265.00 | 248.00 | 259.50 | 259.50 | 18,782,123 |
|
May 15, 2026
|
263.00 | 272.00 | 249.00 | 252.60 | 252.60 | 27,551,369 |
|
May 14, 2026
|
282.00 | 286.80 | 265.91 | 265.91 | 265.91 | 25,568,152 |
|
May 13, 2026
|
262.44 | 278.20 | 256.50 | 277.50 | 277.50 | 30,726,344 |
|
May 12, 2026
|
263.60 | 280.98 | 261.10 | 271.99 | 271.99 | 29,872,332 |
|
May 11, 2026
|
272.00 | 278.63 | 262.30 | 267.40 | 267.40 | 33,499,894 |
|
May 8, 2026
|
271.00 | 273.97 | 260.16 | 262.00 | 262.00 | 30,967,737 |
|
May 7, 2026
|
275.00 | 278.50 | 266.00 | 275.00 | 275.00 | 38,473,080 |
|
May 6, 2026
|
292.00 | 296.96 | 278.20 | 278.60 | 278.60 | 47,645,187 |
|
Apr 30, 2026
|
260.00 | 280.88 | 260.00 | 280.88 | 280.88 | 40,905,185 |
|
Apr 29, 2026
|
224.02 | 240.40 | 223.52 | 234.07 | 234.07 | 20,717,216 |
|
Apr 28, 2026
|
242.00 | 242.00 | 226.30 | 229.17 | 229.17 | 19,774,910 |
|
Apr 27, 2026
|
234.80 | 245.96 | 231.68 | 242.04 | 242.04 | 24,151,812 |
|
Apr 24, 2026
|
235.00 | 236.55 | 218.43 | 228.71 | 228.71 | 27,802,026 |
|
Apr 23, 2026
|
253.00 | 253.01 | 232.60 | 235.50 | 235.50 | 24,965,131 |
|
Apr 22, 2026
|
231.15 | 252.50 | 231.15 | 250.95 | 250.95 | 30,216,009 |
|
Apr 21, 2026
|
254.00 | 255.00 | 232.19 | 233.06 | 233.06 | 33,574,350 |
|
Apr 20, 2026
|
240.52 | 252.80 | 239.00 | 251.39 | 251.39 | 24,434,435 |
|
Apr 17, 2026
|
237.00 | 242.79 | 231.70 | 241.08 | 241.08 | 28,937,567 |
|
Apr 16, 2026
|
252.00 | 254.00 | 219.00 | 244.70 | 244.70 | 47,132,397 |
|
Apr 15, 2026
|
245.00 | 258.65 | 238.23 | 254.24 | 254.24 | 24,177,988 |
|
Apr 14, 2026
|
243.71 | 256.03 | 235.00 | 245.50 | 245.50 | 27,188,913 |
|
Apr 13, 2026
|
246.10 | 255.00 | 236.01 | 239.17 | 239.17 | 22,999,323 |
|
Apr 10, 2026
|
245.00 | 257.30 | 242.30 | 248.00 | 248.00 | 20,384,451 |
|
Apr 9, 2026
|
235.00 | 247.60 | 234.03 | 238.24 | 238.24 | 17,671,801 |
|
Apr 8, 2026
|
243.00 | 253.00 | 235.68 | 240.72 | 240.72 | 22,082,464 |
|
Apr 7, 2026
|
230.40 | 239.50 | 230.23 | 230.55 | 230.55 | 20,344,951 |
|
Apr 3, 2026
|
224.00 | 228.97 | 217.96 | 224.80 | 224.80 | 18,014,520 |
|
Apr 2, 2026
|
219.92 | 222.86 | 215.00 | 219.00 | 219.00 | 16,081,848 |
|
Apr 1, 2026
|
213.00 | 229.00 | 213.00 | 223.00 | 223.00 | 27,153,652 |
|
Mar 31, 2026
|
210.51 | 212.00 | 199.99 | 202.30 | 202.30 | 16,943,508 |
|
Mar 30, 2026
|
208.00 | 215.50 | 206.79 | 212.30 | 212.30 | 12,652,803 |
|
Mar 27, 2026
|
208.00 | 217.85 | 205.06 | 215.53 | 215.53 | 15,511,738 |
|
Mar 26, 2026
|
218.10 | 218.87 | 209.00 | 213.35 | 213.35 | 15,462,151 |
|
Mar 25, 2026
|
208.20 | 217.00 | 207.00 | 214.80 | 214.80 | 23,011,861 |
|
Mar 24, 2026
|
194.90 | 206.37 | 187.41 | 205.88 | 205.88 | 25,343,269 |
|
Mar 23, 2026
|
196.50 | 198.16 | 188.01 | 190.50 | 190.50 | 16,675,539 |
|
Mar 20, 2026
|
203.31 | 209.88 | 198.60 | 199.50 | 199.50 | 19,327,549 |
|
Mar 19, 2026
|
201.80 | 204.87 | 198.08 | 199.52 | 199.52 | 13,252,763 |
|
Mar 18, 2026
|
208.79 | 211.03 | 203.30 | 208.70 | 208.70 | 12,893,438 |
|
Mar 17, 2026
|
208.94 | 215.00 | 204.05 | 205.10 | 205.10 | 16,390,321 |
|
Mar 16, 2026
|
207.00 | 209.00 | 202.08 | 208.01 | 208.01 | 13,737,943 |
|
Mar 13, 2026
|
215.00 | 216.00 | 206.02 | 208.52 | 208.52 | 20,090,588 |
|
Mar 12, 2026
|
220.16 | 225.83 | 211.66 | 216.00 | 216.00 | 20,959,108 |
|
Mar 11, 2026
|
242.31 | 245.00 | 218.00 | 220.87 | 220.87 | 25,332,161 |
|
Mar 10, 2026
|
242.62 | 246.62 | 234.56 | 240.00 | 240.00 | 17,803,707 |
|
Mar 9, 2026
|
220.50 | 233.99 | 214.00 | 230.58 | 230.58 | 19,529,420 |
|
Mar 6, 2026
|
239.50 | 247.88 | 237.44 | 240.85 | 240.85 | 15,789,187 |
|
Mar 5, 2026
|
241.00 | 248.29 | 235.00 | 241.08 | 241.08 | 24,254,380 |
|
Mar 4, 2026
|
229.15 | 240.75 | 225.92 | 229.00 | 229.00 | 20,834,395 |
|
Mar 3, 2026
|
269.00 | 271.47 | 235.01 | 237.80 | 237.80 | 27,670,788 |
|
Mar 2, 2026
|
275.11 | 283.00 | 265.39 | 267.40 | 267.40 | 20,707,638 |
|
Feb 27, 2026
|
252.88 | 279.69 | 252.45 | 277.66 | 277.66 | 24,461,071 |
|
Feb 26, 2026
|
251.69 | 268.40 | 243.86 | 257.51 | 257.51 | 27,822,452 |
|
Feb 25, 2026
|
250.00 | 254.95 | 236.88 | 247.00 | 247.00 | 26,008,562 |
|
Feb 24, 2026
|
285.00 | 288.00 | 253.00 | 257.53 | 257.53 | 21,753,351 |
|
Feb 13, 2026
|
261.00 | 281.89 | 261.00 | 275.50 | 275.50 | 19,673,668 |
|
Feb 12, 2026
|
237.65 | 269.58 | 235.65 | 268.46 | 268.46 | 24,693,633 |
|
Feb 11, 2026
|
232.00 | 245.00 | 232.00 | 237.81 | 237.81 | 14,378,642 |
|
Feb 10, 2026
|
224.61 | 246.00 | 224.61 | 239.00 | 239.00 | 21,813,065 |
|
Feb 9, 2026
|
200.00 | 225.50 | 200.00 | 220.20 | 220.20 | 22,280,605 |
|
Feb 6, 2026
|
197.00 | 199.99 | 190.01 | 191.70 | 191.70 | 19,208,814 |
|
Feb 5, 2026
|
211.50 | 218.38 | 202.44 | 204.55 | 204.55 | 16,577,357 |
|
Feb 4, 2026
|
224.51 | 227.99 | 215.50 | 220.40 | 220.40 | 11,653,306 |
|
Feb 3, 2026
|
214.01 | 231.96 | 208.40 | 226.78 | 226.78 | 20,780,172 |
|
Feb 2, 2026
|
215.00 | 219.95 | 207.20 | 207.85 | 207.85 | 17,420,744 |
|
Jan 30, 2026
|
209.30 | 229.75 | 206.10 | 222.01 | 222.01 | 23,532,239 |
|
Jan 29, 2026
|
216.99 | 229.58 | 209.41 | 209.41 | 209.41 | 19,943,009 |
|
Jan 28, 2026
|
228.63 | 231.35 | 215.20 | 221.00 | 221.00 | 21,913,453 |
|
Jan 27, 2026
|
221.80 | 231.00 | 217.33 | 230.20 | 230.20 | 21,486,922 |
|
Jan 26, 2026
|
216.00 | 237.79 | 216.00 | 221.81 | 221.81 | 26,803,462 |
|
Jan 23, 2026
|
200.78 | 208.88 | 192.84 | 206.60 | 206.60 | 20,592,997 |
|
Jan 22, 2026
|
195.50 | 204.24 | 191.81 | 203.85 | 203.85 | 20,280,429 |
|
Jan 21, 2026
|
184.00 | 200.00 | 184.00 | 194.24 | 194.24 | 25,396,233 |
|
Jan 20, 2026
|
180.40 | 188.40 | 173.38 | 186.28 | 186.28 | 22,410,102 |
|
Jan 19, 2026
|
178.00 | 186.88 | 175.69 | 180.72 | 180.72 | 18,073,786 |
|
Jan 16, 2026
|
181.00 | 184.58 | 169.80 | 178.00 | 178.00 | 23,761,935 |
|
Jan 15, 2026
|
182.51 | 187.89 | 174.72 | 181.45 | 181.45 | 21,155,401 |
|
Jan 14, 2026
|
172.00 | 189.33 | 166.66 | 180.97 | 180.97 | 32,735,505 |
|
Jan 13, 2026
|
175.62 | 181.20 | 170.30 | 170.92 | 170.92 | 27,276,720 |
|
Jan 12, 2026
|
173.37 | 177.88 | 165.50 | 175.21 | 175.21 | 29,644,438 |
|
Jan 9, 2026
|
158.00 | 175.49 | 156.00 | 169.98 | 169.98 | 30,265,428 |
|
Jan 8, 2026
|
153.00 | 164.94 | 150.15 | 158.10 | 158.10 | 26,765,570 |
|
Jan 7, 2026
|
153.00 | 156.50 | 145.02 | 152.24 | 152.24 | 27,666,344 |
|
Jan 6, 2026
|
143.50 | 149.50 | 142.11 | 148.80 | 148.80 | 21,802,001 |
|
Jan 5, 2026
|
139.90 | 145.88 | 136.80 | 144.23 | 144.23 | 22,419,889 |
|
Dec 31, 2025
|
142.00 | 143.00 | 134.73 | 136.97 | 136.97 | 17,392,963 |
|
Dec 30, 2025
|
134.64 | 144.41 | 134.00 | 140.99 | 140.99 | 28,587,552 |
|
Dec 29, 2025
|
130.00 | 145.50 | 130.00 | 135.20 | 135.20 | 31,769,745 |
|
Dec 26, 2025
|
126.10 | 128.70 | 124.00 | 127.90 | 127.90 | 15,996,935 |
|
Dec 25, 2025
|
133.00 | 133.00 | 127.41 | 127.65 | 127.65 | 22,329,542 |
|
Dec 24, 2025
|
129.99 | 139.39 | 126.08 | 137.00 | 137.00 | 24,250,681 |
|
Dec 23, 2025
|
128.01 | 132.95 | 127.22 | 130.41 | 130.41 | 12,575,610 |
|
Dec 22, 2025
|
125.88 | 130.03 | 125.70 | 128.90 | 128.90 | 10,375,376 |
|
Dec 19, 2025
|
128.50 | 129.48 | 124.93 | 125.11 | 125.11 | 10,331,552 |
|
Dec 18, 2025
|
129.50 | 131.75 | 128.00 | 128.02 | 128.02 | 7,298,612 |
|
Dec 17, 2025
|
128.88 | 132.37 | 126.88 | 131.41 | 131.41 | 10,292,371 |
|
Dec 16, 2025
|
133.20 | 134.22 | 128.08 | 128.88 | 128.88 | 11,452,224 |
|
Dec 15, 2025
|
141.50 | 141.88 | 131.60 | 131.60 | 131.60 | 26,586,024 |
|
Dec 12, 2025
|
137.88 | 151.80 | 137.16 | 149.04 | 149.04 | 32,665,593 |
|
Dec 11, 2025
|
144.06 | 145.17 | 138.06 | 139.00 | 139.00 | 11,445,185 |
|
Dec 10, 2025
|
140.50 | 144.40 | 136.81 | 143.80 | 143.80 | 13,743,465 |
|
Dec 9, 2025
|
141.16 | 145.37 | 139.90 | 142.00 | 142.00 | 13,302,793 |
|
Dec 8, 2025
|
138.34 | 145.18 | 138.34 | 144.13 | 144.13 | 14,666,464 |
|
Dec 5, 2025
|
141.00 | 142.92 | 136.88 | 138.88 | 138.88 | 12,670,825 |
|
Dec 4, 2025
|
139.00 | 143.45 | 136.80 | 143.23 | 143.23 | 10,548,825 |
|
Dec 3, 2025
|
142.00 | 143.07 | 139.11 | 139.99 | 139.99 | 9,652,603 |
|
Dec 2, 2025
|
149.00 | 149.99 | 141.85 | 142.42 | 142.42 | 17,098,310 |
|
Dec 1, 2025
|
155.32 | 156.00 | 148.50 | 153.35 | 153.35 | 16,091,035 |
|
Nov 28, 2025
|
153.03 | 159.50 | 150.50 | 156.10 | 156.10 | 15,721,649 |
|
Nov 27, 2025
|
157.50 | 165.00 | 153.21 | 155.48 | 155.48 | 25,988,605 |
|
Nov 26, 2025
|
145.81 | 157.75 | 144.58 | 153.00 | 153.00 | 19,030,969 |
|
Nov 25, 2025
|
145.77 | 152.45 | 144.50 | 145.31 | 145.31 | 16,775,111 |
|
Nov 24, 2025
|
146.71 | 147.00 | 135.61 | 139.53 | 139.53 | 14,556,969 |
|
Nov 21, 2025
|
146.33 | 148.79 | 144.00 | 144.13 | 144.13 | 11,758,269 |
|
Nov 20, 2025
|
156.50 | 159.00 | 150.80 | 152.44 | 152.44 | 11,087,256 |
|
Nov 19, 2025
|
153.54 | 156.64 | 151.00 | 152.42 | 152.42 | 9,169,013 |
|
Nov 18, 2025
|
155.00 | 160.88 | 153.51 | 154.50 | 154.50 | 15,688,233 |
|
Nov 17, 2025
|
150.00 | 160.19 | 147.00 | 156.80 | 156.80 | 25,058,659 |
|
Nov 14, 2025
|
144.88 | 148.88 | 143.55 | 145.52 | 145.52 | 9,337,644 |
|
Nov 13, 2025
|
143.00 | 153.33 | 142.55 | 147.99 | 147.99 | 16,395,632 |
|
Nov 12, 2025
|
144.00 | 144.88 | 140.20 | 143.00 | 143.00 | 10,827,490 |
|
Nov 11, 2025
|
149.85 | 150.99 | 143.88 | 144.45 | 144.45 | 9,078,784 |
|
Nov 10, 2025
|
152.02 | 154.44 | 146.71 | 148.77 | 148.77 | 10,032,976 |
|
Nov 7, 2025
|
153.84 | 155.00 | 151.25 | 152.02 | 152.02 | 10,330,281 |
|
Nov 6, 2025
|
154.98 | 158.80 | 152.30 | 157.35 | 157.35 | 14,902,776 |
|
Nov 5, 2025
|
150.98 | 153.00 | 149.72 | 151.34 | 151.34 | 9,977,715 |
|
Nov 4, 2025
|
157.00 | 158.12 | 152.10 | 153.14 | 153.14 | 9,300,426 |
|
Nov 3, 2025
|
158.60 | 158.61 | 154.01 | 156.85 | 156.85 | 9,589,632 |
