HKSE - Delayed Quote
CNY
Meituan (83690.HK)
60.750
+2.050
(+3.49%)
At close: October 30 at 2:55:40 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
|
60.300 | 61.900 | 60.300 | 60.750 | 60.750 | 2,300 |
|
Oct 29, 2026
|
59.800 | 59.850 | 58.700 | 58.700 | 58.700 | 6,000 |
|
Oct 28, 2026
|
61.000 | 61.000 | 60.300 | 60.400 | 60.400 | 2,900 |
|
Oct 27, 2026
|
62.850 | 62.850 | 61.000 | 61.000 | 61.000 | 7,900 |
|
Oct 26, 2026
|
59.800 | 63.500 | 59.800 | 63.050 | 63.050 | 57,100 |
|
Oct 23, 2026
|
60.000 | 61.250 | 60.000 | 61.150 | 61.150 | 27,500 |
|
Oct 22, 2026
|
61.600 | 61.600 | 60.900 | 60.700 | 60.700 | 9,900 |
|
Oct 21, 2026
|
65.150 | 65.150 | 63.500 | 63.550 | 63.550 | 61,100 |
|
Oct 20, 2026
|
63.700 | 63.700 | 62.850 | 64.650 | 64.650 | 4,600 |
|
Oct 16, 2026
|
65.500 | 65.700 | 64.650 | 64.600 | 64.600 | 9,600 |
|
Oct 15, 2026
|
65.300 | 65.900 | 63.950 | 64.350 | 64.350 | 36,500 |
|
Oct 14, 2026
|
64.500 | 66.000 | 64.200 | 65.400 | 65.400 | 13,600 |
|
Oct 13, 2026
|
61.150 | 61.700 | 61.100 | 61.650 | 61.650 | 113,700 |
|
Oct 12, 2026
|
61.000 | 61.450 | 61.000 | 61.250 | 61.250 | 4,900 |
|
Oct 9, 2026
|
60.850 | 60.850 | 60.300 | 60.850 | 60.850 | 12,000 |
|
Oct 8, 2026
|
59.800 | 59.950 | 59.250 | 59.200 | 59.200 | 4,700 |
|
Oct 7, 2026
|
59.950 | 59.950 | 59.800 | 59.900 | 59.900 | 1,800 |
|
Oct 6, 2026
|
60.150 | 60.350 | 60.000 | 60.350 | 60.350 | 2,800 |
|
Oct 5, 2026
|
59.250 | 60.200 | 59.100 | 60.200 | 60.200 | 25,900 |
|
Oct 2, 2026
|
60.200 | 60.200 | 59.200 | 59.900 | 59.900 | 11,500 |
|
Sep 30, 2026
|
60.000 | 61.500 | 60.000 | 61.200 | 61.200 | 8,400 |
|
Sep 29, 2026
|
60.600 | 60.600 | 60.000 | 60.200 | 60.200 | 5,800 |
|
Sep 28, 2026
|
61.600 | 61.600 | 61.600 | 61.600 | 61.600 | - |
|
Sep 25, 2026
|
61.000 | 61.000 | 60.150 | 61.300 | 61.300 | 7,800 |
|
Sep 24, 2026
|
61.750 | 62.000 | 61.700 | 61.800 | 61.800 | 2,900 |
|
Sep 23, 2026
|
62.350 | 62.350 | 62.350 | 62.350 | 62.350 | - |
|
Sep 22, 2026
|
63.000 | 63.500 | 62.500 | 62.500 | 62.500 | 25,200 |
|
Sep 21, 2026
|
63.200 | 63.200 | 62.600 | 63.050 | 63.050 | 2,500 |
|
Sep 18, 2026
|
62.900 | 63.000 | 62.200 | 62.450 | 62.450 | 9,000 |
|
Sep 17, 2026
|
62.500 | 62.500 | 61.900 | 62.100 | 62.100 | 22,200 |
|
Sep 16, 2026
|
63.300 | 63.600 | 63.300 | 63.600 | 63.600 | 10,000 |
|
Sep 15, 2026
|
64.450 | 64.450 | 64.250 | 64.100 | 64.100 | 1,800 |
|
Sep 14, 2026
|
64.300 | 64.300 | 63.750 | 64.200 | 64.200 | 3,000 |
|
Sep 11, 2026
|
63.800 | 64.500 | 63.200 | 64.350 | 64.350 | 34,800 |
|
Sep 10, 2026
|
65.000 | 65.000 | 63.850 | 63.950 | 63.950 | 15,500 |
|
Sep 9, 2026
|
67.850 | 67.850 | 66.150 | 66.450 | 66.450 | 35,600 |
|
Sep 8, 2026
|
69.100 | 70.100 | 69.050 | 69.050 | 69.050 | 6,800 |
|
Sep 7, 2026
|
68.500 | 68.500 | 68.450 | 68.550 | 68.550 | 1,600 |
|
Sep 4, 2026
|
67.950 | 69.950 | 67.950 | 69.850 | 69.850 | 34,400 |
|
Sep 3, 2026
|
67.900 | 67.900 | 66.600 | 66.600 | 66.600 | 22,700 |
|
Sep 2, 2026
|
64.400 | 67.400 | 64.400 | 67.450 | 67.450 | 6,100 |
|
Sep 1, 2026
|
66.650 | 66.800 | 65.350 | 65.800 | 65.800 | 34,600 |
|
Aug 31, 2026
|
67.650 | 68.350 | 66.000 | 67.750 | 67.750 | 155,400 |
|
Aug 28, 2026
|
65.500 | 67.000 | 65.450 | 66.500 | 66.500 | 13,700 |
|
Aug 27, 2026
|
66.950 | 66.950 | 66.000 | 66.300 | 66.300 | 22,900 |
|
Aug 26, 2026
|
67.750 | 68.000 | 66.950 | 66.950 | 66.950 | 11,400 |
|
Aug 25, 2026
|
69.450 | 69.450 | 66.150 | 66.150 | 66.150 | 42,300 |
|
Aug 24, 2026
|
70.300 | 71.050 | 70.300 | 70.800 | 70.800 | 9,300 |
|
Aug 21, 2026
|
73.000 | 73.000 | 71.400 | 72.750 | 72.750 | 36,000 |
|
Aug 20, 2026
|
76.000 | 76.000 | 73.700 | 73.700 | 73.700 | 3,400 |
|
Aug 19, 2026
|
74.600 | 75.400 | 74.250 | 74.900 | 74.900 | 23,200 |
|
Aug 18, 2026
|
74.100 | 74.100 | 72.300 | 73.450 | 73.450 | 14,400 |
|
Aug 17, 2026
|
75.350 | 76.050 | 75.350 | 75.450 | 75.450 | 23,100 |
|
Aug 14, 2026
|
76.700 | 76.700 | 74.000 | 74.850 | 74.850 | 36,900 |
|
Aug 13, 2026
|
78.500 | 79.200 | 78.050 | 78.200 | 78.200 | 11,930 |
|
Aug 12, 2026
|
78.450 | 78.950 | 77.500 | 78.700 | 78.700 | 16,200 |
|
Aug 11, 2026
|
80.900 | 82.800 | 80.200 | 80.200 | 80.200 | 9,000 |
|
Aug 10, 2026
|
79.200 | 80.600 | 79.200 | 80.600 | 80.600 | 24,100 |
|
Aug 7, 2026
|
78.700 | 79.450 | 78.450 | 79.200 | 79.200 | 80,000 |
|
Aug 6, 2026
|
80.000 | 80.400 | 79.000 | 79.200 | 79.200 | 35,400 |
|
Aug 5, 2026
|
80.000 | 80.250 | 78.600 | 80.000 | 80.000 | 16,152 |
|
Aug 4, 2026
|
80.000 | 80.000 | 79.050 | 79.550 | 79.550 | 12,900 |
|
Aug 3, 2026
|
79.400 | 80.800 | 79.300 | 80.300 | 80.300 | 48,400 |
|
Jul 31, 2026
|
79.000 | 80.150 | 76.550 | 79.300 | 79.300 | 12,500 |
|
Jul 30, 2026
|
79.100 | 79.750 | 79.000 | 79.700 | 79.700 | 10,800 |
|
Jul 29, 2026
|
79.000 | 81.050 | 79.000 | 79.450 | 79.450 | 75,400 |
|
Jul 28, 2026
|
78.700 | 79.400 | 77.500 | 77.900 | 77.900 | 60,900 |
|
Jul 27, 2026
|
76.050 | 79.000 | 76.050 | 77.300 | 77.300 | 45,700 |
|
Jul 24, 2026
|
74.500 | 75.250 | 73.600 | 74.950 | 74.950 | 39,900 |
|
Jul 23, 2026
|
71.900 | 76.600 | 71.900 | 75.250 | 75.250 | 33,100 |
|
Jul 22, 2026
|
71.000 | 72.650 | 70.800 | 71.900 | 71.900 | 18,400 |
|
Jul 21, 2026
|
73.500 | 74.700 | 73.200 | 73.400 | 73.400 | 62,100 |
|
Jul 20, 2026
|
74.000 | 75.500 | 74.000 | 74.500 | 74.500 | 16,700 |
|
Jul 17, 2026
|
73.000 | 73.000 | 70.950 | 71.900 | 71.900 | 55,900 |
|
Jul 16, 2026
|
73.000 | 76.600 | 73.000 | 75.550 | 75.550 | 196,900 |
|
Jul 15, 2026
|
67.600 | 72.800 | 67.600 | 72.000 | 72.000 | 206,900 |
|
Jul 14, 2026
|
68.750 | 68.750 | 67.500 | 68.000 | 68.000 | 3,100 |
|
Jul 13, 2026
|
68.000 | 68.000 | 66.550 | 67.350 | 67.350 | 2,300 |
|
Jul 10, 2026
|
68.200 | 68.200 | 68.200 | 68.200 | 68.200 | - |
|
Jul 9, 2026
|
68.900 | 70.800 | 68.200 | 68.200 | 68.200 | 42,100 |
|
Jul 8, 2026
|
69.200 | 70.400 | 68.800 | 70.100 | 70.100 | 39,400 |
|
Jul 7, 2026
|
66.000 | 70.600 | 66.000 | 68.000 | 68.000 | 97,300 |
|
Jul 6, 2026
|
61.200 | 64.600 | 61.200 | 64.750 | 64.750 | 19,400 |
|
Jul 3, 2026
|
61.500 | 62.550 | 61.150 | 61.900 | 61.900 | 10,400 |
|
Jul 2, 2026
|
59.600 | 63.600 | 59.600 | 61.250 | 61.250 | 50,100 |
|
Jun 30, 2026
|
58.700 | 59.950 | 58.700 | 59.600 | 59.600 | 63,700 |
|
Jun 29, 2026
|
58.750 | 60.150 | 58.000 | 58.650 | 58.650 | 88,800 |
|
Jun 26, 2026
|
56.300 | 59.250 | 55.400 | 55.600 | 55.600 | 324,000 |
|
Jun 25, 2026
|
58.500 | 58.500 | 56.300 | 57.350 | 57.350 | 52,100 |
|
Jun 24, 2026
|
59.600 | 60.000 | 58.600 | 58.650 | 58.650 | 31,900 |
|
Jun 23, 2026
|
61.900 | 61.900 | 60.000 | 60.400 | 60.400 | 11,400 |
|
Jun 22, 2026
|
60.300 | 62.900 | 60.100 | 62.450 | 62.450 | 7,750 |
|
Jun 18, 2026
|
64.700 | 65.750 | 61.550 | 61.650 | 61.650 | 211,500 |
|
Jun 17, 2026
|
64.500 | 64.800 | 64.000 | 64.000 | 64.000 | 2,200 |
|
Jun 16, 2026
|
66.000 | 66.000 | 64.750 | 64.850 | 64.850 | 16,200 |
|
Jun 15, 2026
|
67.550 | 68.100 | 66.700 | 67.650 | 67.650 | 10,200 |
|
Jun 12, 2026
|
66.950 | 67.300 | 65.500 | 67.300 | 67.300 | 10,100 |
|
Jun 11, 2026
|
69.200 | 69.200 | 67.100 | 67.300 | 67.300 | 10,800 |
|
Jun 10, 2026
|
67.350 | 69.400 | 67.350 | 68.400 | 68.400 | 16,400 |
|
Jun 9, 2026
|
65.500 | 67.450 | 65.500 | 66.750 | 66.750 | 3,800 |
|
Jun 8, 2026
|
66.650 | 66.850 | 65.400 | 65.900 | 65.900 | 27,300 |
|
Jun 5, 2026
|
68.700 | 68.700 | 68.650 | 68.650 | 68.650 | 3,600 |
|
Jun 4, 2026
|
68.200 | 68.300 | 67.500 | 68.200 | 68.200 | 24,400 |
|
Jun 3, 2026
|
73.800 | 73.800 | 69.150 | 69.500 | 69.500 | 17,100 |
|
Jun 2, 2026
|
70.000 | 73.800 | 70.000 | 73.800 | 73.800 | 789,800 |
|
Jun 1, 2026
|
65.800 | 68.300 | 65.150 | 67.600 | 67.600 | 44,700 |
|
May 29, 2026
|
63.500 | 65.350 | 62.650 | 63.400 | 63.400 | 62,500 |
|
May 28, 2026
|
66.600 | 66.600 | 62.700 | 63.500 | 63.500 | 52,700 |
|
May 27, 2026
|
67.950 | 68.250 | 67.200 | 67.200 | 67.200 | 16,800 |
|
May 26, 2026
|
69.600 | 69.600 | 66.750 | 68.150 | 68.150 | 20,600 |
|
May 22, 2026
|
71.300 | 71.300 | 70.000 | 70.650 | 70.650 | 64,900 |
|
May 21, 2026
|
73.800 | 75.250 | 71.550 | 71.550 | 71.550 | 22,900 |
|
May 20, 2026
|
72.550 | 72.600 | 71.800 | 72.000 | 72.000 | 3,800 |
|
May 19, 2026
|
70.800 | 72.700 | 70.800 | 72.350 | 72.350 | 6,400 |
|
May 18, 2026
|
71.300 | 71.600 | 70.800 | 71.500 | 71.500 | 64,200 |
|
May 15, 2026
|
73.600 | 73.600 | 71.500 | 71.850 | 71.850 | 12,200 |
|
May 14, 2026
|
77.700 | 77.700 | 74.400 | 74.350 | 74.350 | 10,400 |
|
May 13, 2026
|
74.500 | 77.000 | 74.500 | 76.200 | 76.200 | 36,000 |
|
May 12, 2026
|
74.050 | 74.050 | 73.000 | 73.400 | 73.400 | 8,500 |
|
May 11, 2026
|
73.000 | 73.350 | 71.700 | 73.300 | 73.300 | 19,000 |
|
May 8, 2026
|
72.400 | 73.300 | 72.400 | 73.000 | 73.000 | 27,800 |
|
May 7, 2026
|
73.450 | 73.950 | 72.850 | 73.000 | 73.000 | 13,700 |
|
May 6, 2026
|
72.350 | 73.400 | 71.600 | 71.850 | 71.850 | 13,900 |
|
May 5, 2026
|
73.600 | 73.600 | 71.850 | 72.700 | 72.700 | 11,700 |
|
May 4, 2026
|
74.850 | 75.350 | 73.550 | 73.600 | 73.600 | 15,400 |
|
Apr 30, 2026
|
71.900 | 73.600 | 71.300 | 72.800 | 72.800 | 10,500 |
|
Apr 29, 2026
|
71.550 | 73.100 | 71.550 | 72.750 | 72.750 | 49,200 |
|
Apr 28, 2026
|
70.300 | 70.550 | 70.050 | 70.100 | 70.100 | 55,000 |
|
Apr 27, 2026
|
71.300 | 71.300 | 70.100 | 71.300 | 71.300 | 78,000 |
|
Apr 24, 2026
|
71.750 | 72.250 | 71.450 | 71.850 | 71.850 | 22,200 |
|
Apr 23, 2026
|
73.000 | 73.000 | 71.850 | 72.500 | 72.500 | 15,800 |
|
Apr 22, 2026
|
73.950 | 73.950 | 73.150 | 73.450 | 73.450 | 19,500 |
|
Apr 21, 2026
|
75.000 | 75.700 | 73.800 | 75.300 | 75.300 | 13,400 |
|
Apr 20, 2026
|
73.800 | 74.500 | 73.500 | 74.100 | 74.100 | 47,300 |
|
Apr 17, 2026
|
77.000 | 77.000 | 73.800 | 75.400 | 75.400 | 12,900 |
|
Apr 16, 2026
|
75.300 | 77.500 | 75.300 | 77.300 | 77.300 | 17,300 |
|
Apr 15, 2026
|
75.800 | 76.600 | 74.400 | 75.150 | 75.150 | 27,700 |
|
Apr 14, 2026
|
75.450 | 75.450 | 73.000 | 74.000 | 74.000 | 104,300 |
|
Apr 13, 2026
|
75.550 | 75.550 | 74.500 | 75.400 | 75.400 | 28,700 |
|
Apr 10, 2026
|
78.000 | 79.100 | 76.500 | 76.500 | 76.500 | 5,700 |
|
Apr 9, 2026
|
77.150 | 78.050 | 76.050 | 76.750 | 76.750 | 21,100 |
|
Apr 8, 2026
|
73.900 | 78.150 | 73.900 | 77.150 | 77.150 | 46,500 |
|
Apr 2, 2026
|
70.800 | 70.800 | 69.350 | 70.450 | 70.450 | 42,500 |
|
Apr 1, 2026
|
74.350 | 74.900 | 71.250 | 71.850 | 71.850 | 43,100 |
|
Mar 31, 2026
|
74.150 | 74.150 | 73.000 | 73.100 | 73.100 | 17,000 |
|
Mar 30, 2026
|
74.000 | 75.850 | 73.900 | 74.300 | 74.300 | 28,400 |
|
Mar 27, 2026
|
76.250 | 80.000 | 75.000 | 75.900 | 75.900 | 119,900 |
|
Mar 26, 2026
|
79.500 | 79.500 | 75.700 | 76.200 | 76.200 | 45,700 |
|
Mar 25, 2026
|
70.300 | 80.600 | 70.250 | 79.550 | 79.550 | 250,300 |
|
Mar 24, 2026
|
69.200 | 69.200 | 67.950 | 69.400 | 69.400 | 13,220 |
|
Mar 23, 2026
|
67.600 | 68.650 | 67.200 | 67.450 | 67.450 | 14,400 |
|
Mar 20, 2026
|
71.150 | 71.800 | 69.000 | 69.350 | 69.350 | 25,600 |
|
Mar 19, 2026
|
70.600 | 71.550 | 70.350 | 71.100 | 71.100 | 21,700 |
|
Mar 18, 2026
|
71.150 | 71.150 | 70.500 | 70.600 | 70.600 | 2,300 |
|
Mar 17, 2026
|
70.000 | 71.950 | 70.000 | 70.250 | 70.250 | 19,000 |
|
Mar 16, 2026
|
68.050 | 69.400 | 68.050 | 69.100 | 69.100 | 16,300 |
|
Mar 13, 2026
|
68.000 | 68.000 | 66.900 | 67.100 | 67.100 | 6,500 |
|
Mar 12, 2026
|
67.750 | 67.750 | 66.400 | 67.350 | 67.350 | 35,500 |
|
Mar 11, 2026
|
69.200 | 69.200 | 67.350 | 67.900 | 67.900 | 17,400 |
|
Mar 10, 2026
|
70.200 | 70.200 | 68.400 | 69.400 | 69.400 | 33,000 |
|
Mar 9, 2026
|
68.800 | 69.800 | 67.550 | 69.800 | 69.800 | 58,400 |
|
Mar 6, 2026
|
65.750 | 68.800 | 65.750 | 68.800 | 68.800 | 35,200 |
|
Mar 5, 2026
|
67.200 | 67.200 | 65.300 | 65.700 | 65.700 | 33,500 |
|
Mar 4, 2026
|
66.000 | 66.600 | 65.500 | 66.800 | 66.800 | 58,700 |
|
Mar 3, 2026
|
68.050 | 68.650 | 66.600 | 66.750 | 66.750 | 48,600 |
|
Mar 2, 2026
|
70.200 | 70.200 | 67.900 | 68.050 | 68.050 | 62,100 |
|
Feb 27, 2026
|
71.800 | 71.850 | 71.150 | 71.300 | 71.300 | 17,800 |
|
Feb 26, 2026
|
72.500 | 72.500 | 70.300 | 70.300 | 70.300 | 20,400 |
|
Feb 25, 2026
|
72.550 | 73.200 | 72.450 | 72.500 | 72.500 | 6,600 |
|
Feb 24, 2026
|
73.500 | 73.500 | 71.300 | 71.550 | 71.550 | 21,200 |
|
Feb 23, 2026
|
73.900 | 76.950 | 73.900 | 74.900 | 74.900 | 46,400 |
|
Feb 20, 2026
|
72.250 | 72.250 | 70.850 | 71.350 | 71.350 | 83,800 |
|
Feb 16, 2026
|
72.650 | 72.650 | 70.100 | 72.250 | 72.250 | 22,400 |
|
Feb 13, 2026
|
74.000 | 74.000 | 71.450 | 72.650 | 72.650 | 61,800 |
|
Feb 12, 2026
|
78.000 | 78.000 | 74.650 | 74.950 | 74.950 | 69,900 |
|
Feb 11, 2026
|
77.800 | 78.900 | 77.400 | 78.500 | 78.500 | 23,800 |
|
Feb 10, 2026
|
80.700 | 81.000 | 78.000 | 78.350 | 78.350 | 93,900 |
|
Feb 9, 2026
|
82.000 | 82.000 | 80.300 | 80.700 | 80.700 | 22,700 |
|
Feb 6, 2026
|
82.800 | 82.950 | 81.200 | 81.200 | 81.200 | 97,000 |
|
Feb 5, 2026
|
81.300 | 83.300 | 80.600 | 83.250 | 83.250 | 23,500 |
|
Feb 4, 2026
|
81.000 | 81.900 | 80.600 | 81.650 | 81.650 | 26,000 |
|
Feb 3, 2026
|
84.300 | 84.800 | 80.850 | 82.800 | 82.800 | 75,100 |
|
Feb 2, 2026
|
85.550 | 85.550 | 83.800 | 84.300 | 84.300 | 50,600 |
|
Jan 30, 2026
|
87.950 | 87.950 | 86.600 | 86.650 | 86.650 | 17,300 |
|
Jan 29, 2026
|
86.800 | 87.800 | 86.700 | 87.750 | 87.750 | 31,300 |
|
Jan 28, 2026
|
86.050 | 87.300 | 85.800 | 87.150 | 87.150 | 14,500 |
|
Jan 27, 2026
|
86.200 | 86.650 | 85.950 | 86.250 | 86.250 | 11,400 |
|
Jan 26, 2026
|
87.150 | 87.150 | 85.950 | 86.450 | 86.450 | 23,100 |
|
Jan 23, 2026
|
87.350 | 87.800 | 87.100 | 87.250 | 87.250 | 15,100 |
|
Jan 22, 2026
|
87.250 | 87.400 | 86.000 | 86.550 | 86.550 | 28,900 |
|
Jan 21, 2026
|
86.700 | 87.300 | 86.150 | 86.900 | 86.900 | 24,300 |
|
Jan 20, 2026
|
87.650 | 88.000 | 86.600 | 86.750 | 86.750 | 59,800 |
|
Jan 19, 2026
|
88.600 | 89.050 | 87.800 | 87.950 | 87.950 | 57,000 |
|
Jan 16, 2026
|
91.600 | 91.600 | 88.900 | 89.050 | 89.050 | 26,200 |
|
Jan 15, 2026
|
90.200 | 91.200 | 89.600 | 90.150 | 90.150 | 40,600 |
|
Jan 14, 2026
|
91.000 | 92.300 | 90.000 | 90.550 | 90.550 | 108,000 |
|
Jan 13, 2026
|
95.150 | 95.150 | 92.950 | 93.850 | 93.850 | 25,300 |
|
Jan 12, 2026
|
90.300 | 95.000 | 90.300 | 93.600 | 93.600 | 114,700 |
|
Jan 9, 2026
|
89.500 | 89.500 | 88.000 | 88.100 | 88.100 | 89,500 |
|
Jan 8, 2026
|
92.250 | 92.250 | 89.450 | 90.350 | 90.350 | 51,000 |
|
Jan 7, 2026
|
93.600 | 94.500 | 92.900 | 93.500 | 93.500 | 17,200 |
|
Jan 6, 2026
|
95.300 | 96.650 | 95.100 | 94.900 | 94.900 | 69,400 |
|
Jan 5, 2026
|
93.300 | 95.000 | 93.300 | 94.200 | 94.200 | 43,000 |
|
Jan 2, 2026
|
92.000 | 94.500 | 92.000 | 93.750 | 93.750 | 13,100 |
|
Dec 31, 2025
|
93.000 | 93.000 | 92.150 | 92.350 | 92.350 | 64,400 |
|
Dec 30, 2025
|
93.850 | 94.100 | 93.400 | 93.700 | 93.700 | 27,100 |
|
Dec 29, 2025
|
94.500 | 96.200 | 93.850 | 93.850 | 93.850 | 128,300 |
|
Dec 24, 2025
|
92.950 | 93.900 | 92.900 | 92.900 | 92.900 | 148,500 |
|
Dec 23, 2025
|
93.600 | 93.600 | 92.600 | 93.200 | 93.200 | 9,000 |
|
Dec 22, 2025
|
94.500 | 94.550 | 92.800 | 93.000 | 93.000 | 34,500 |
|
Dec 19, 2025
|
92.600 | 94.450 | 92.150 | 93.000 | 93.000 | 96,100 |
|
Dec 18, 2025
|
90.800 | 92.050 | 90.800 | 91.950 | 91.950 | 16,600 |
|
Dec 17, 2025
|
90.400 | 92.400 | 90.400 | 91.950 | 91.950 | 51,100 |
|
Dec 16, 2025
|
90.750 | 90.750 | 89.550 | 90.000 | 90.000 | 72,600 |
|
Dec 15, 2025
|
92.800 | 92.800 | 91.400 | 91.450 | 91.450 | 16,300 |
|
Dec 12, 2025
|
92.200 | 93.950 | 92.200 | 93.850 | 93.850 | 215,900 |
|
Dec 11, 2025
|
92.000 | 92.300 | 90.900 | 92.100 | 92.100 | 22,000 |
|
Dec 10, 2025
|
88.550 | 90.850 | 88.550 | 90.450 | 90.450 | 14,300 |
|
Dec 9, 2025
|
89.850 | 89.850 | 88.500 | 88.550 | 88.550 | 12,100 |
|
Dec 8, 2025
|
90.500 | 91.400 | 90.000 | 90.200 | 90.200 | 19,100 |
|
Dec 5, 2025
|
88.600 | 90.300 | 87.850 | 90.050 | 90.050 | 19,000 |
|
Dec 4, 2025
|
87.950 | 89.500 | 87.500 | 89.000 | 89.000 | 78,200 |
|
Dec 3, 2025
|
87.000 | 88.150 | 86.700 | 86.950 | 86.950 | 23,100 |
|
Dec 2, 2025
|
89.900 | 89.900 | 87.000 | 87.450 | 87.450 | 116,600 |
|
Dec 1, 2025
|
91.500 | 93.700 | 89.800 | 90.100 | 90.100 | 114,400 |
|
Nov 28, 2025
|
95.000 | 95.300 | 93.100 | 93.200 | 93.200 | 35,700 |
|
Nov 27, 2025
|
94.400 | 95.300 | 93.000 | 94.700 | 94.700 | 25,300 |
|
Nov 26, 2025
|
90.100 | 95.650 | 90.100 | 94.550 | 94.550 | 163,300 |
|
Nov 25, 2025
|
90.250 | 90.350 | 89.000 | 89.650 | 89.650 | 18,400 |
|
Nov 24, 2025
|
88.300 | 89.900 | 88.300 | 89.750 | 89.750 | 8,800 |
|
Nov 21, 2025
|
88.300 | 88.650 | 87.050 | 87.400 | 87.400 | 33,300 |
|
Nov 20, 2025
|
89.900 | 90.650 | 89.000 | 90.000 | 90.000 | 27,300 |
|
Nov 19, 2025
|
90.250 | 90.250 | 89.400 | 89.500 | 89.500 | 38,100 |
|
Nov 18, 2025
|
91.350 | 91.350 | 89.550 | 90.100 | 90.100 | 22,800 |
|
Nov 17, 2025
|
92.800 | 93.300 | 91.200 | 91.550 | 91.550 | 7,000 |
|
Nov 14, 2025
|
92.150 | 92.150 | 91.000 | 91.200 | 91.200 | 31,900 |
|
Nov 12, 2025
|
93.200 | 93.600 | 92.500 | 93.150 | 93.150 | 40,600 |
|
Nov 11, 2025
|
95.000 | 95.550 | 92.350 | 93.050 | 93.050 | 17,100 |
|
Nov 10, 2025
|
92.000 | 94.750 | 92.000 | 94.500 | 94.500 | 20,500 |
|
Nov 7, 2025
|
94.350 | 94.350 | 92.550 | 93.300 | 93.300 | 8,100 |
|
Nov 6, 2025
|
93.800 | 94.900 | 93.800 | 94.650 | 94.650 | 22,400 |
|
Nov 5, 2025
|
91.450 | 93.350 | 91.400 | 92.600 | 92.600 | 14,200 |
|
Nov 4, 2025
|
92.450 | 93.350 | 91.000 | 91.750 | 91.750 | 47,900 |
|
Nov 3, 2025
|
93.750 | 94.750 | 93.450 | 93.750 | 93.750 | 19,000 |
|
Oct 31, 2025
|
94.100 | 95.500 | 93.600 | 93.850 | 93.850 | 31,900 |
|
Oct 30, 2025
|
91.350 | 96.000 | 90.950 | 93.850 | 93.850 | 104,600 |
