Fortior Technology (Shenzhen) Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01304 | 2025-07-09 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 0 | 140.6 | 140.6 | 140.7 | 126.9 | 142.6 | 348,900 | 48,058,927 | 137.74 | 140.6 | 140.6 | 140.7 | 126.9 | 142.6 | 348,900 | 137.74 | 10.53% |
| 2026-06-29 | 0 | 127.2 | 127.1 | 128.2 | 116.2 | 130.8 | 457,422 | 57,973,415 | 126.74 | 127.2 | 127.1 | 128.2 | 116.2 | 130.8 | 457,422 | 126.74 | 5.12% |
| 2026-06-26 | 0 | 121.0 | 120.8 | 121.0 | 116.0 | 129.2 | 327,900 | 39,787,210 | 121.34 | 121.0 | 120.8 | 121.0 | 116.0 | 129.2 | 327,900 | 121.34 | -4.95% |
| 2026-06-25 | 0 | 127.3 | 127.3 | 127.6 | 116.1 | 129.5 | 302,300 | 38,236,270 | 126.48 | 127.3 | 127.3 | 127.6 | 116.1 | 129.5 | 302,300 | 126.48 | 4.95% |
| 2026-06-24 | 0 | 121.3 | 121.3 | 122.2 | 114.6 | 126.3 | 233,600 | 28,324,862 | 121.25 | 121.3 | 121.3 | 122.2 | 114.6 | 126.3 | 233,600 | 121.25 | 4.12% |
| 2026-06-23 | 0 | 116.5 | 115.6 | 116.5 | 113.3 | 120.5 | 183,460 | 21,340,550 | 116.32 | 116.5 | 115.6 | 116.5 | 113.3 | 120.5 | 183,460 | 116.32 | -1.27% |
| 2026-06-22 | 0 | 118.0 | 118.0 | 118.9 | 115.9 | 129.5 | 201,500 | 23,949,870 | 118.86 | 118.0 | 118.0 | 118.9 | 115.9 | 129.5 | 201,500 | 118.86 | -1.83% |
| 2026-06-18 | 0 | 120.2 | 120.2 | 120.5 | 118.0 | 125.9 | 284,500 | 34,539,102 | 121.40 | 120.2 | 120.2 | 120.5 | 118.0 | 125.9 | 284,500 | 121.40 | -0.91% |
| 2026-06-17 | 0 | 121.3 | 121.3 | 122.3 | 119.9 | 124.4 | 199,900 | 24,308,906 | 121.61 | 121.3 | 121.3 | 122.3 | 119.9 | 124.4 | 199,900 | 121.61 | -2.49% |
| 2026-06-16 | 0 | 124.4 | 124.3 | 124.4 | 122.5 | 129.2 | 222,300 | 27,804,446 | 125.08 | 124.4 | 124.3 | 124.4 | 122.5 | 129.2 | 222,300 | 125.08 | -2.81% |
| 2026-06-15 | 0 | 128.0 | 127.9 | 128.3 | 123.6 | 132.4 | 380,600 | 48,949,924 | 128.61 | 128.0 | 127.9 | 128.3 | 123.6 | 132.4 | 380,600 | 128.61 | 2.89% |
| 2026-06-12 | 0 | 124.4 | 124.0 | 124.4 | 120.7 | 126.8 | 422,500 | 51,888,800 | 122.81 | 124.4 | 124.0 | 124.4 | 120.7 | 126.8 | 422,500 | 122.81 | 2.22% |
| 2026-06-11 | 0 | 121.7 | 121.7 | 122.0 | 119.4 | 125.0 | 507,500 | 61,680,480 | 121.54 | 121.7 | 121.7 | 122.0 | 119.4 | 125.0 | 507,500 | 121.54 | -2.09% |
| 2026-06-10 | 0 | 124.3 | 123.6 | 124.3 | 115.5 | 133.5 | 1,002,816 | 122,290,654 | 121.95 | 124.3 | 123.6 | 124.3 | 115.5 | 133.5 | 1,002,816 | 121.95 | -6.89% |
| 2026-06-09 | 0 | 133.5 | 133.4 | 133.5 | 133.0 | 142.2 | 200,000 | 27,173,880 | 135.87 | 133.5 | 133.4 | 133.5 | 133.0 | 142.2 | 200,000 | 135.87 | -1.55% |
| 2026-06-08 | 0 | 135.6 | 135.6 | 136.1 | 131.0 | 137.8 | 497,456 | 67,232,215 | 135.15 | 135.6 | 135.6 | 136.1 | 131.0 | 137.8 | 497,456 | 135.15 | -5.11% |
| 2026-06-05 | 0 | 142.9 | 142.5 | 142.9 | 139.1 | 148.0 | 406,400 | 58,523,610 | 144.00 | 142.9 | 142.5 | 142.9 | 139.1 | 148.0 | 406,400 | 144.00 | -1.99% |
| 2026-06-04 | 0 | 145.8 | 145.1 | 145.8 | 139.4 | 150.0 | 308,800 | 45,329,982 | 146.79 | 145.8 | 145.1 | 145.8 | 139.4 | 150.0 | 308,800 | 146.79 | 1.11% |
| 2026-06-03 | 0 | 144.2 | 143.9 | 144.2 | 137.1 | 149.9 | 379,000 | 55,417,770 | 146.22 | 144.2 | 143.9 | 144.2 | 137.1 | 149.9 | 379,000 | 146.22 | 0.06% |
| 2026-06-02 | 0 | 145.0 | 144.9 | 145.0 | 135.7 | 148.8 | 428,172 | 61,605,076 | 143.88 | 144.1 | 144.0 | 144.1 | 134.9 | 147.9 | 430,816 | 143.00 | 2.91% |
| 2026-06-01 | 0 | 140.9 | 140.9 | 142.5 | 140.9 | 150.3 | 430,744 | 62,579,166 | 145.28 | 140.0 | 140.0 | 141.6 | 140.0 | 149.4 | 433,404 | 144.39 | 0.57% |
| 2026-05-29 | 0 | 140.1 | 140.0 | 140.1 | 140.1 | 160.1 | 699,173 | 102,726,987 | 146.93 | 139.2 | 139.1 | 139.2 | 139.2 | 159.1 | 703,491 | 146.02 | -11.66% |
| 2026-05-28 | 0 | 158.6 | 158.6 | 159.8 | 154.8 | 162.5 | 511,700 | 80,933,980 | 158.17 | 157.6 | 157.6 | 158.8 | 153.8 | 161.5 | 514,860 | 157.20 | -2.04% |
| 2026-05-27 | 0 | 161.9 | 161.9 | 162.0 | 158.0 | 173.8 | 582,540 | 95,083,092 | 163.22 | 160.9 | 160.9 | 161.0 | 157.0 | 172.7 | 586,138 | 162.22 | -4.65% |
| 2026-05-26 | 0 | 169.8 | 169.7 | 169.9 | 165.6 | 185.0 | 810,301 | 140,189,682 | 173.01 | 168.8 | 168.7 | 168.9 | 164.6 | 183.9 | 815,305 | 171.95 | -1.62% |
| 2026-05-22 | 0 | 172.6 | 172.6 | 174.0 | 171.1 | 181.2 | 872,900 | 152,940,990 | 175.21 | 171.5 | 171.5 | 172.9 | 170.0 | 180.1 | 878,291 | 174.13 | 0.52% |
| 2026-05-21 | 0 | 171.7 | 170.4 | 171.7 | 168.0 | 178.4 | 581,404 | 100,224,938 | 172.38 | 170.6 | 169.4 | 170.6 | 167.0 | 177.3 | 584,995 | 171.33 | -0.23% |
| 2026-05-20 | 0 | 172.1 | 172.1 | 172.6 | 161.5 | 180.0 | 918,700 | 155,661,840 | 169.44 | 171.0 | 171.0 | 171.5 | 160.5 | 178.9 | 924,374 | 168.40 | 2.32% |
| 2026-05-19 | 0 | 168.2 | 168.2 | 169.8 | 165.0 | 176.0 | 802,720 | 136,378,855 | 169.90 | 167.2 | 167.2 | 168.8 | 164.0 | 174.9 | 807,677 | 168.85 | 1.33% |
| 2026-05-18 | 0 | 166.0 | 165.9 | 166.0 | 161.0 | 172.5 | 670,608 | 113,041,913 | 168.57 | 165.0 | 164.9 | 165.0 | 160.0 | 171.4 | 674,750 | 167.53 | 1.97% |
| 2026-05-15 | 0 | 162.8 | 162.8 | 162.9 | 157.2 | 172.0 | 1,038,810 | 170,866,883 | 164.48 | 161.8 | 161.8 | 161.9 | 156.2 | 170.9 | 1,045,226 | 163.47 | -0.73% |
| 2026-05-14 | 0 | 164.0 | 164.0 | 164.3 | 158.4 | 174.3 | 890,100 | 147,459,480 | 165.67 | 163.0 | 163.0 | 163.3 | 157.4 | 173.2 | 895,597 | 164.65 | -2.03% |
| 2026-05-13 | 0 | 167.4 | 167.3 | 167.4 | 161.0 | 170.5 | 749,412 | 124,817,900 | 166.55 | 166.4 | 166.3 | 166.4 | 160.0 | 169.5 | 754,040 | 165.53 | -0.95% |
| 2026-05-12 | 0 | 169.0 | 168.3 | 169.0 | 163.7 | 172.9 | 734,902 | 124,224,911 | 169.04 | 168.0 | 167.3 | 168.0 | 162.7 | 171.8 | 739,441 | 168.00 | 1.81% |
| 2026-05-11 | 0 | 166.0 | 166.0 | 166.1 | 153.0 | 168.7 | 1,410,404 | 230,242,492 | 163.25 | 165.0 | 165.0 | 165.1 | 152.1 | 167.7 | 1,419,114 | 162.24 | 10.37% |
| 2026-05-08 | 0 | 150.4 | 150.3 | 151.7 | 135.8 | 154.3 | 1,142,400 | 168,998,010 | 147.93 | 149.5 | 149.4 | 150.8 | 135.0 | 153.4 | 1,149,455 | 147.02 | 8.91% |
| 2026-05-07 | 0 | 138.1 | 137.9 | 138.1 | 131.0 | 140.5 | 442,724 | 60,419,075 | 136.47 | 137.3 | 137.1 | 137.3 | 130.2 | 139.6 | 445,458 | 135.63 | 4.86% |
| 2026-05-06 | 0 | 131.7 | 131.3 | 131.8 | 125.5 | 134.2 | 425,600 | 56,014,390 | 131.61 | 130.9 | 130.5 | 131.0 | 124.7 | 133.4 | 428,228 | 130.80 | 4.19% |
| 2026-05-05 | 0 | 126.4 | 125.5 | 126.6 | 123.6 | 127.6 | 38,000 | 4,770,630 | 125.54 | 125.6 | 124.7 | 125.8 | 122.8 | 126.8 | 38,235 | 124.77 | -1.33% |
| 2026-05-04 | 0 | 128.1 | 128.0 | 128.1 | 128.0 | 138.0 | 70,100 | 9,098,920 | 129.80 | 127.3 | 127.2 | 127.3 | 127.2 | 137.2 | 70,533 | 129.00 | -0.62% |
| 2026-04-30 | 0 | 128.9 | 128.9 | 129.0 | 122.4 | 138.4 | 645,200 | 84,570,960 | 131.08 | 128.1 | 128.1 | 128.2 | 121.6 | 137.6 | 649,185 | 130.27 | 3.20% |
| 2026-04-29 | 0 | 124.9 | 124.8 | 124.9 | 118.2 | 129.5 | 814,600 | 100,299,435 | 123.13 | 124.1 | 124.0 | 124.1 | 117.5 | 128.7 | 819,631 | 122.37 | 2.29% |
| 2026-04-28 | 0 | 122.1 | 122.1 | 122.2 | 121.1 | 130.6 | 273,240 | 33,729,938 | 123.44 | 121.4 | 121.4 | 121.4 | 120.4 | 129.8 | 274,927 | 122.69 | -4.31% |
| 2026-04-27 | 0 | 127.6 | 127.5 | 127.8 | 124.5 | 134.6 | 689,822 | 89,168,383 | 129.26 | 126.8 | 126.7 | 127.0 | 123.7 | 133.8 | 694,082 | 128.47 | 0.24% |
| 2026-04-24 | 0 | 127.3 | 127.2 | 127.4 | 125.7 | 130.9 | 250,576 | 32,102,416 | 128.11 | 126.5 | 126.4 | 126.6 | 124.9 | 130.1 | 252,124 | 127.33 | 1.35% |
| 2026-04-23 | 0 | 125.6 | 125.6 | 126.4 | 125.1 | 133.8 | 154,680 | 19,770,948 | 127.82 | 124.8 | 124.8 | 125.6 | 124.3 | 133.0 | 155,635 | 127.03 | -3.98% |
| 2026-04-22 | 0 | 130.8 | 130.8 | 130.9 | 121.2 | 130.8 | 753,172 | 96,218,946 | 127.75 | 130.0 | 130.0 | 130.1 | 120.5 | 130.0 | 757,823 | 126.97 | 6.51% |
| 2026-04-21 | 0 | 122.8 | 122.8 | 124.0 | 121.7 | 124.9 | 293,936 | 36,367,979 | 123.73 | 122.0 | 122.0 | 123.2 | 121.0 | 124.1 | 295,751 | 122.97 | -1.52% |
| 2026-04-20 | 0 | 124.7 | 123.6 | 124.7 | 120.4 | 127.5 | 641,862 | 80,095,150 | 124.79 | 123.9 | 122.8 | 123.9 | 119.7 | 126.7 | 645,826 | 124.02 | 3.57% |
| 2026-04-17 | 0 | 120.4 | 119.7 | 120.4 | 119.1 | 125.6 | 448,700 | 54,882,715 | 122.31 | 119.7 | 119.0 | 119.7 | 118.4 | 124.8 | 451,471 | 121.56 | -1.15% |
| 2026-04-16 | 0 | 121.8 | 121.5 | 121.9 | 117.8 | 127.8 | 578,800 | 70,854,525 | 122.42 | 121.1 | 120.8 | 121.2 | 117.1 | 127.0 | 582,375 | 121.66 | 5.09% |
| 2026-04-15 | 0 | 115.9 | 115.5 | 115.9 | 114.1 | 122.5 | 325,000 | 38,305,830 | 117.86 | 115.2 | 114.8 | 115.2 | 113.4 | 121.7 | 327,007 | 117.14 | 2.84% |
| 2026-04-14 | 0 | 112.7 | 112.5 | 112.7 | 111.3 | 115.0 | 93,000 | 10,462,165 | 112.50 | 112.0 | 111.8 | 112.0 | 110.6 | 114.3 | 93,574 | 111.81 | -1.14% |
| 2026-04-13 | 0 | 114.0 | 113.6 | 114.0 | 106.7 | 115.9 | 426,900 | 48,325,385 | 113.20 | 113.3 | 112.9 | 113.3 | 106.0 | 115.2 | 429,536 | 112.51 | 4.59% |
| 2026-04-10 | 0 | 109.0 | 108.9 | 109.0 | 103.0 | 113.2 | 536,920 | 58,758,033 | 109.44 | 108.3 | 108.2 | 108.3 | 102.4 | 112.5 | 540,236 | 108.76 | 7.92% |
| 2026-04-09 | 0 | 101.0 | 100.2 | 101.0 | 98.25 | 102.6 | 107,400 | 10,818,020 | 100.73 | 100.4 | 99.58 | 100.4 | 97.65 | 102.0 | 108,063 | 100.11 | 0.70% |
| 2026-04-08 | 0 | 100.3 | 100.3 | 100.9 | 95.60 | 102.2 | 456,600 | 44,873,500 | 98.278 | 99.68 | 99.68 | 100.3 | 95.01 | 101.6 | 459,420 | 97.674 | 7.45% |
| 2026-04-02 | 0 | 93.35 | 92.65 | 93.35 | 92.00 | 98.00 | 177,800 | 16,660,085 | 93.701 | 92.78 | 92.08 | 92.78 | 91.44 | 97.40 | 178,898 | 93.126 | -4.06% |
| 2026-04-01 | 0 | 97.30 | 97.20 | 97.30 | 95.05 | 98.45 | 79,000 | 7,689,910 | 97.341 | 96.70 | 96.60 | 96.70 | 94.47 | 97.85 | 79,488 | 96.743 | 4.40% |
| 2026-03-31 | 0 | 93.20 | 93.20 | 93.75 | 93.00 | 97.50 | 106,200 | 10,035,537 | 94.497 | 92.63 | 92.63 | 93.17 | 92.43 | 96.90 | 106,856 | 93.917 | -2.36% |
| 2026-03-30 | 0 | 95.45 | 95.45 | 95.65 | 95.00 | 99.05 | 91,900 | 8,839,350 | 96.184 | 94.86 | 94.86 | 95.06 | 94.42 | 98.44 | 92,468 | 95.594 | -3.93% |
| 2026-03-27 | 0 | 99.35 | 99.35 | 99.50 | 97.25 | 101.2 | 40,372 | 4,008,857 | 99.298 | 98.74 | 98.74 | 98.89 | 96.65 | 100.6 | 40,621 | 98.688 | 0.40% |
| 2026-03-26 | 0 | 98.95 | 98.90 | 98.95 | 98.90 | 103.1 | 58,400 | 5,845,540 | 100.09 | 98.34 | 98.29 | 98.34 | 98.29 | 102.5 | 58,761 | 99.480 | -4.12% |
| 2026-03-25 | 0 | 103.2 | 102.9 | 103.2 | 100.0 | 103.9 | 79,000 | 8,109,690 | 102.65 | 102.6 | 102.3 | 102.6 | 99.39 | 103.3 | 79,488 | 102.02 | 3.25% |
| 2026-03-24 | 0 | 99.95 | 99.70 | 99.95 | 97.00 | 100.8 | 79,000 | 7,802,150 | 98.761 | 99.34 | 99.09 | 99.34 | 96.40 | 100.2 | 79,488 | 98.155 | 2.88% |
| 2026-03-23 | 0 | 97.15 | 96.90 | 97.15 | 96.00 | 101.5 | 169,000 | 16,611,160 | 98.291 | 96.55 | 96.31 | 96.55 | 95.41 | 100.9 | 170,044 | 97.688 | -5.59% |
| 2026-03-20 | 0 | 102.9 | 102.7 | 102.9 | 101.7 | 104.8 | 85,700 | 8,854,410 | 103.32 | 102.3 | 102.1 | 102.3 | 101.1 | 104.2 | 86,229 | 102.68 | -1.06% |
| 2026-03-19 | 0 | 104.0 | 104.0 | 104.4 | 100.0 | 106.6 | 104,200 | 10,936,890 | 104.96 | 103.4 | 103.4 | 103.8 | 99.39 | 105.9 | 104,844 | 104.32 | -3.17% |
| 2026-03-18 | 0 | 107.4 | 107.4 | 107.6 | 101.5 | 109.8 | 204,200 | 21,466,288 | 105.12 | 106.7 | 106.7 | 106.9 | 100.9 | 109.1 | 205,461 | 104.48 | 3.37% |
| 2026-03-17 | 0 | 103.9 | 103.9 | 104.4 | 103.6 | 110.7 | 121,900 | 12,929,840 | 106.07 | 103.3 | 103.3 | 103.8 | 103.0 | 110.0 | 122,653 | 105.42 | -2.35% |
| 2026-03-16 | 0 | 106.4 | 106.4 | 107.0 | 103.5 | 108.0 | 63,900 | 6,763,630 | 105.85 | 105.7 | 105.7 | 106.3 | 102.9 | 107.3 | 64,295 | 105.20 | 0.09% |
| 2026-03-13 | 0 | 106.3 | 106.2 | 106.5 | 105.2 | 114.7 | 152,500 | 16,473,800 | 108.02 | 105.6 | 105.5 | 105.8 | 104.6 | 114.0 | 153,442 | 107.36 | -5.93% |
| 2026-03-12 | 0 | 113.0 | 113.0 | 113.5 | 108.5 | 114.8 | 194,800 | 21,775,475 | 111.78 | 112.3 | 112.3 | 112.8 | 107.8 | 114.1 | 196,003 | 111.10 | 1.35% |
| 2026-03-11 | 0 | 111.5 | 111.5 | 112.0 | 110.0 | 115.6 | 238,200 | 26,857,580 | 112.75 | 110.8 | 110.8 | 111.3 | 109.3 | 114.9 | 239,671 | 112.06 | 1.64% |
| 2026-03-10 | 0 | 109.7 | 109.5 | 109.7 | 103.9 | 110.7 | 217,700 | 23,470,870 | 107.81 | 109.0 | 108.8 | 109.0 | 103.3 | 110.0 | 219,044 | 107.15 | 6.30% |
| 2026-03-09 | 0 | 103.2 | 102.4 | 103.2 | 98.85 | 103.9 | 313,192 | 31,874,714 | 101.77 | 102.6 | 101.8 | 102.6 | 98.24 | 103.3 | 315,126 | 101.15 | -2.37% |
| 2026-03-06 | 0 | 105.7 | 105.1 | 105.7 | 103.3 | 107.4 | 143,000 | 15,169,410 | 106.08 | 105.1 | 104.5 | 105.1 | 102.7 | 106.7 | 143,883 | 105.43 | 0.00% |
| 2026-03-05 | 0 | 105.7 | 105.6 | 105.7 | 103.2 | 107.1 | 218,200 | 22,985,720 | 105.34 | 105.1 | 105.0 | 105.1 | 102.6 | 106.4 | 219,548 | 104.70 | 3.73% |
| 2026-03-04 | 0 | 101.9 | 101.7 | 102.0 | 97.10 | 106.0 | 585,460 | 58,933,603 | 100.66 | 101.3 | 101.1 | 101.4 | 96.50 | 105.3 | 589,076 | 100.04 | -3.23% |
| 2026-03-03 | 0 | 105.3 | 105.2 | 105.3 | 105.0 | 122.6 | 549,700 | 61,416,310 | 111.73 | 104.7 | 104.6 | 104.7 | 104.4 | 121.8 | 553,095 | 111.04 | -12.32% |
| 2026-03-02 | 0 | 120.1 | 120.1 | 120.4 | 120.0 | 127.8 | 420,500 | 51,538,550 | 122.56 | 119.4 | 119.4 | 119.7 | 119.3 | 127.0 | 423,097 | 121.81 | -6.83% |
| 2026-02-27 | 0 | 128.9 | 126.9 | 128.9 | 126.1 | 129.3 | 323,300 | 41,309,970 | 127.78 | 128.1 | 126.1 | 128.1 | 125.3 | 128.5 | 325,297 | 126.99 | 1.50% |
| 2026-02-26 | 0 | 127.0 | 127.0 | 127.8 | 127.0 | 135.0 | 488,400 | 63,347,204 | 129.70 | 126.2 | 126.2 | 127.0 | 126.2 | 134.2 | 491,416 | 128.91 | -6.89% |
| 2026-02-25 | 0 | 136.4 | 135.0 | 136.4 | 133.3 | 140.9 | 399,200 | 54,253,600 | 135.91 | 135.6 | 134.2 | 135.6 | 132.5 | 140.0 | 401,665 | 135.07 | -1.87% |
| 2026-02-24 | 0 | 139.0 | 137.8 | 139.0 | 135.8 | 140.0 | 190,600 | 26,284,290 | 137.90 | 138.1 | 137.0 | 138.1 | 135.0 | 139.1 | 191,777 | 137.06 | -0.29% |
| 2026-02-23 | 0 | 139.4 | 139.0 | 139.4 | 136.0 | 140.8 | 73,000 | 10,084,470 | 138.14 | 138.5 | 138.1 | 138.5 | 135.2 | 139.9 | 73,451 | 137.30 | 1.98% |
| 2026-02-20 | 0 | 136.7 | 135.7 | 136.7 | 135.3 | 139.7 | 106,951 | 14,665,416 | 137.12 | 135.9 | 134.9 | 135.9 | 134.5 | 138.8 | 107,612 | 136.28 | -1.51% |
| 2026-02-16 | 0 | 138.8 | 138.4 | 138.9 | 136.7 | 146.0 | 68,200 | 9,463,570 | 138.76 | 137.9 | 137.6 | 138.0 | 135.9 | 145.1 | 68,621 | 137.91 | -4.87% |
| 2026-02-13 | 0 | 145.9 | 145.1 | 146.0 | 132.9 | 150.0 | 1,130,100 | 162,805,945 | 144.06 | 145.0 | 144.2 | 145.1 | 132.1 | 149.1 | 1,137,079 | 143.18 | 7.28% |
| 2026-02-12 | 0 | 136.0 | 135.1 | 136.0 | 130.1 | 136.9 | 273,700 | 36,646,845 | 133.89 | 135.2 | 134.3 | 135.2 | 129.3 | 136.1 | 275,390 | 133.07 | 4.13% |
| 2026-02-11 | 0 | 130.6 | 130.2 | 130.9 | 129.7 | 136.7 | 297,600 | 39,230,210 | 131.82 | 129.8 | 129.4 | 130.1 | 128.9 | 135.9 | 299,438 | 131.01 | -2.90% |
| 2026-02-10 | 0 | 134.5 | 134.5 | 135.5 | 134.4 | 139.8 | 302,300 | 41,029,445 | 135.72 | 133.7 | 133.7 | 134.7 | 133.6 | 138.9 | 304,167 | 134.89 | -2.47% |
| 2026-02-09 | 0 | 137.9 | 137.9 | 138.0 | 132.4 | 143.5 | 988,661 | 138,076,527 | 139.66 | 137.1 | 137.1 | 137.2 | 131.6 | 142.6 | 994,767 | 138.80 | 5.51% |
| 2026-02-06 | 0 | 130.7 | 130.0 | 130.9 | 124.2 | 131.2 | 310,700 | 39,789,310 | 128.06 | 129.9 | 129.2 | 130.1 | 123.4 | 130.4 | 312,619 | 127.28 | 3.16% |
| 2026-02-05 | 0 | 126.7 | 125.6 | 126.7 | 124.3 | 126.7 | 143,100 | 17,905,620 | 125.13 | 125.9 | 124.8 | 125.9 | 123.5 | 125.9 | 143,984 | 124.36 | -1.32% |
| 2026-02-04 | 0 | 128.4 | 127.2 | 128.4 | 124.1 | 131.4 | 614,000 | 77,682,175 | 126.52 | 127.6 | 126.4 | 127.6 | 123.3 | 130.6 | 617,792 | 125.74 | -2.65% |
| 2026-02-03 | 0 | 131.9 | 131.3 | 131.9 | 130.1 | 135.8 | 338,600 | 44,744,170 | 132.14 | 131.1 | 130.5 | 131.1 | 129.3 | 135.0 | 340,691 | 131.33 | 1.15% |
| 2026-02-02 | 0 | 130.4 | 129.9 | 130.4 | 129.1 | 137.7 | 357,425 | 47,443,635 | 132.74 | 129.6 | 129.1 | 129.6 | 128.3 | 136.9 | 359,632 | 131.92 | -4.05% |
| 2026-01-30 | 0 | 135.9 | 135.5 | 135.9 | 126.6 | 135.9 | 451,800 | 59,796,360 | 132.35 | 135.1 | 134.7 | 135.1 | 125.8 | 135.1 | 454,590 | 131.54 | 3.82% |
| 2026-01-29 | 0 | 130.9 | 130.8 | 131.5 | 130.1 | 138.3 | 463,700 | 62,131,131 | 133.99 | 130.1 | 130.0 | 130.7 | 129.3 | 137.5 | 466,564 | 133.17 | -5.21% |
| 2026-01-28 | 0 | 138.1 | 138.1 | 138.5 | 133.4 | 140.3 | 707,900 | 98,105,730 | 138.59 | 137.3 | 137.3 | 137.6 | 132.6 | 139.4 | 712,272 | 137.74 | 4.46% |
| 2026-01-27 | 0 | 132.2 | 132.0 | 132.2 | 126.8 | 132.9 | 366,300 | 47,754,055 | 130.37 | 131.4 | 131.2 | 131.4 | 126.0 | 132.1 | 368,562 | 129.57 | 2.48% |
| 2026-01-26 | 0 | 129.0 | 129.0 | 129.1 | 128.0 | 138.4 | 409,179 | 53,568,038 | 130.92 | 128.2 | 128.2 | 128.3 | 127.2 | 137.6 | 411,706 | 130.11 | -6.11% |
| 2026-01-23 | 0 | 137.4 | 137.0 | 137.4 | 133.6 | 139.8 | 171,800 | 23,381,285 | 136.10 | 136.6 | 136.2 | 136.6 | 132.8 | 138.9 | 172,861 | 135.26 | 0.29% |
| 2026-01-22 | 0 | 137.0 | 137.0 | 137.2 | 134.2 | 143.2 | 490,100 | 67,525,570 | 137.78 | 136.2 | 136.2 | 136.4 | 133.4 | 142.3 | 493,127 | 136.93 | 0.00% |
| 2026-01-21 | 0 | 137.0 | 136.8 | 137.0 | 131.0 | 138.0 | 564,100 | 76,722,040 | 136.01 | 136.2 | 136.0 | 136.2 | 130.2 | 137.2 | 567,584 | 135.17 | 1.41% |
| 2026-01-20 | 0 | 135.1 | 135.0 | 135.1 | 133.6 | 140.2 | 921,200 | 125,991,577 | 136.77 | 134.3 | 134.2 | 134.3 | 132.8 | 139.3 | 926,889 | 135.93 | 1.12% |
| 2026-01-19 | 0 | 133.6 | 133.6 | 134.4 | 133.5 | 136.8 | 425,000 | 57,400,090 | 135.06 | 132.8 | 132.8 | 133.6 | 132.7 | 136.0 | 427,625 | 134.23 | -2.48% |
| 2026-01-16 | 0 | 137.0 | 137.0 | 137.5 | 126.2 | 138.5 | 1,370,076 | 184,509,418 | 134.67 | 136.2 | 136.2 | 136.7 | 125.4 | 137.6 | 1,378,537 | 133.84 | 8.21% |
| 2026-01-15 | 0 | 126.6 | 126.2 | 126.6 | 124.0 | 131.1 | 285,000 | 35,888,923 | 125.93 | 125.8 | 125.4 | 125.8 | 123.2 | 130.3 | 286,760 | 125.15 | -2.62% |
| 2026-01-14 | 0 | 130.0 | 129.8 | 130.0 | 127.4 | 134.6 | 1,383,840 | 176,592,926 | 127.61 | 129.2 | 129.0 | 129.2 | 126.6 | 133.8 | 1,392,386 | 126.83 | 2.04% |
| 2026-01-13 | 0 | 127.4 | 126.8 | 127.5 | 126.4 | 130.2 | 339,900 | 43,292,170 | 127.37 | 126.6 | 126.0 | 126.7 | 125.6 | 129.4 | 341,999 | 126.59 | -2.00% |
| 2026-01-09 | 0 | 130.0 | 129.9 | 130.0 | 126.3 | 131.3 | 428,800 | 55,051,905 | 128.39 | 129.2 | 129.1 | 129.2 | 125.5 | 130.5 | 431,448 | 127.60 | 0.00% |
| 2026-01-08 | 0 | 130.0 | 129.6 | 130.0 | 127.6 | 133.0 | 282,200 | 36,352,450 | 128.82 | 129.2 | 128.8 | 129.2 | 126.8 | 132.2 | 283,943 | 128.03 | -0.69% |
| 2026-01-07 | 0 | 130.9 | 130.9 | 131.0 | 130.0 | 139.9 | 263,200 | 34,752,650 | 132.04 | 130.1 | 130.1 | 130.2 | 129.2 | 139.0 | 264,825 | 131.23 | -4.31% |
| 2026-01-06 | 0 | 136.8 | 136.5 | 136.8 | 135.5 | 142.0 | 125,000 | 17,126,760 | 137.01 | 136.0 | 135.7 | 136.0 | 134.7 | 141.1 | 125,772 | 136.17 | -1.23% |
| 2026-01-05 | 0 | 138.5 | 138.5 | 139.1 | 135.0 | 144.0 | 305,200 | 42,841,390 | 140.37 | 137.6 | 137.6 | 138.2 | 134.2 | 143.1 | 307,085 | 139.51 | -0.36% |
| 2025-12-31 | 0 | 139.0 | 138.5 | 139.0 | 128.7 | 142.7 | 431,100 | 59,520,150 | 138.07 | 138.1 | 137.6 | 138.1 | 127.9 | 141.8 | 433,762 | 137.22 | 6.19% |
| 2025-12-30 | 0 | 130.9 | 130.8 | 130.9 | 126.0 | 133.3 | 260,100 | 33,785,100 | 129.89 | 130.1 | 130.0 | 130.1 | 125.2 | 132.5 | 261,706 | 129.10 | 4.64% |
| 2025-12-29 | 0 | 125.1 | 125.1 | 126.0 | 123.9 | 128.5 | 215,700 | 27,306,880 | 126.60 | 124.3 | 124.3 | 125.2 | 123.1 | 127.7 | 217,032 | 125.82 | 1.05% |
| 2025-12-24 | 0 | 123.8 | 123.8 | 124.3 | 123.3 | 126.4 | 37,800 | 4,709,228 | 124.58 | 123.0 | 123.0 | 123.5 | 122.5 | 125.6 | 38,033 | 123.82 | 0.98% |
| 2025-12-23 | 0 | 122.6 | 122.6 | 123.5 | 122.4 | 124.4 | 55,400 | 6,823,560 | 123.17 | 121.8 | 121.8 | 122.7 | 121.6 | 123.6 | 55,742 | 122.41 | -0.16% |
| 2025-12-22 | 0 | 122.8 | 122.7 | 122.8 | 119.1 | 124.7 | 122,400 | 15,133,265 | 123.64 | 122.0 | 121.9 | 122.0 | 118.4 | 123.9 | 123,156 | 122.88 | 3.11% |
| 2025-12-19 | 0 | 119.1 | 119.1 | 119.2 | 119.1 | 122.5 | 65,300 | 7,898,250 | 120.95 | 118.4 | 118.4 | 118.5 | 118.4 | 121.7 | 65,703 | 120.21 | -1.73% |
| 2025-12-18 | 0 | 121.2 | 120.1 | 121.2 | 119.5 | 122.4 | 77,800 | 9,416,425 | 121.03 | 120.5 | 119.4 | 120.5 | 118.8 | 121.6 | 78,280 | 120.29 | -1.06% |
| 2025-12-17 | 0 | 122.5 | 121.5 | 122.5 | 121.2 | 123.9 | 67,500 | 8,254,350 | 122.29 | 121.7 | 120.8 | 121.7 | 120.5 | 123.1 | 67,917 | 121.54 | -0.08% |
| 2025-12-16 | 0 | 122.6 | 122.6 | 122.9 | 119.2 | 125.9 | 166,700 | 20,594,490 | 123.54 | 121.8 | 121.8 | 122.1 | 118.5 | 125.1 | 167,730 | 122.78 | 0.82% |
| 2025-12-15 | 0 | 121.6 | 120.6 | 121.6 | 119.6 | 126.6 | 174,300 | 21,154,590 | 121.37 | 120.9 | 119.9 | 120.9 | 118.9 | 125.8 | 175,376 | 120.62 | -4.03% |
| 2025-12-12 | 0 | 126.7 | 125.9 | 126.7 | 121.8 | 127.5 | 174,300 | 21,753,700 | 124.81 | 125.9 | 125.1 | 125.9 | 121.1 | 126.7 | 175,376 | 124.04 | 3.51% |
| 2025-12-11 | 0 | 122.4 | 122.4 | 122.6 | 121.8 | 130.4 | 247,600 | 30,930,830 | 124.92 | 121.6 | 121.6 | 121.8 | 121.1 | 129.6 | 249,129 | 124.16 | -5.34% |
| 2025-12-10 | 0 | 129.3 | 129.3 | 130.0 | 124.2 | 132.0 | 196,500 | 25,320,340 | 128.86 | 128.5 | 128.5 | 129.2 | 123.4 | 131.2 | 197,714 | 128.07 | 2.95% |
| 2025-12-09 | 0 | 125.6 | 125.5 | 125.6 | 125.4 | 131.2 | 132,200 | 16,835,950 | 127.35 | 124.8 | 124.7 | 124.8 | 124.6 | 130.4 | 133,016 | 126.57 | -4.27% |
| 2025-12-08 | 0 | 131.2 | 131.2 | 131.4 | 130.9 | 134.8 | 72,900 | 9,685,590 | 132.86 | 130.4 | 130.4 | 130.6 | 130.1 | 134.0 | 73,350 | 132.05 | -0.23% |
| 2025-12-05 | 0 | 131.5 | 131.5 | 131.9 | 128.8 | 133.4 | 64,700 | 8,508,930 | 131.51 | 130.7 | 130.7 | 131.1 | 128.0 | 132.6 | 65,100 | 130.71 | 0.38% |
| 2025-12-04 | 0 | 131.0 | 131.0 | 131.5 | 128.4 | 133.6 | 90,400 | 11,887,290 | 131.50 | 130.2 | 130.2 | 130.7 | 127.6 | 132.8 | 90,958 | 130.69 | 2.02% |
| 2025-12-03 | 0 | 128.4 | 128.4 | 128.9 | 127.4 | 135.7 | 45,600 | 5,901,930 | 129.43 | 127.6 | 127.6 | 128.1 | 126.6 | 134.9 | 45,882 | 128.63 | -0.70% |
| 2025-12-02 | 0 | 129.3 | 129.3 | 129.6 | 129.3 | 131.8 | 58,100 | 7,548,970 | 129.93 | 128.5 | 128.5 | 128.8 | 128.5 | 131.0 | 58,459 | 129.13 | -2.34% |
| 2025-12-01 | 0 | 132.4 | 132.2 | 132.4 | 131.8 | 134.2 | 53,400 | 7,080,890 | 132.60 | 131.6 | 131.4 | 131.6 | 131.0 | 133.4 | 53,730 | 131.79 | -0.23% |
| 2025-11-28 | 0 | 132.7 | 132.7 | 133.4 | 132.5 | 135.4 | 74,600 | 9,956,680 | 133.47 | 131.9 | 131.9 | 132.6 | 131.7 | 134.6 | 75,061 | 132.65 | -1.56% |
| 2025-11-27 | 0 | 134.8 | 133.8 | 134.8 | 132.4 | 136.2 | 80,304 | 10,774,060 | 134.17 | 134.0 | 133.0 | 134.0 | 131.6 | 135.4 | 80,800 | 133.34 | 1.35% |
| 2025-11-26 | 0 | 133.0 | 133.0 | 134.0 | 132.0 | 137.9 | 152,700 | 20,665,735 | 135.34 | 132.2 | 132.2 | 133.2 | 131.2 | 137.1 | 153,643 | 134.50 | -0.45% |
| 2025-11-25 | 0 | 133.6 | 133.6 | 134.0 | 130.6 | 139.9 | 377,800 | 51,468,163 | 136.23 | 132.8 | 132.8 | 133.2 | 129.8 | 139.0 | 380,133 | 135.40 | 4.95% |
| 2025-11-24 | 0 | 127.3 | 126.2 | 127.3 | 125.1 | 134.3 | 342,300 | 44,151,924 | 128.99 | 126.5 | 125.4 | 126.5 | 124.3 | 133.5 | 344,414 | 128.19 | 2.50% |
| 2025-11-21 | 0 | 124.2 | 124.1 | 124.5 | 123.5 | 129.7 | 319,500 | 40,048,550 | 125.35 | 123.4 | 123.3 | 123.7 | 122.7 | 128.9 | 321,473 | 124.58 | -5.34% |
| 2025-11-20 | 0 | 131.2 | 131.0 | 131.3 | 129.4 | 138.5 | 104,070 | 13,707,242 | 131.71 | 130.4 | 130.2 | 130.5 | 128.6 | 137.6 | 104,713 | 130.90 | -3.53% |
| 2025-11-19 | 0 | 136.0 | 134.6 | 136.0 | 133.9 | 138.5 | 70,900 | 9,596,660 | 135.35 | 135.2 | 133.8 | 135.2 | 133.1 | 137.6 | 71,338 | 134.52 | -0.51% |
| 2025-11-18 | 0 | 136.7 | 136.0 | 136.7 | 134.6 | 139.8 | 155,498 | 21,189,096 | 136.27 | 135.9 | 135.2 | 135.9 | 133.8 | 138.9 | 156,458 | 135.43 | -1.58% |
| 2025-11-17 | 0 | 138.9 | 138.7 | 139.2 | 137.8 | 142.4 | 132,000 | 18,449,200 | 139.77 | 138.0 | 137.8 | 138.3 | 137.0 | 141.5 | 132,815 | 138.91 | -1.21% |
| 2025-11-14 | 0 | 140.6 | 140.5 | 140.6 | 140.0 | 146.6 | 115,500 | 16,502,510 | 142.88 | 139.7 | 139.6 | 139.7 | 139.1 | 145.7 | 116,213 | 142.00 | -5.00% |
| 2025-11-13 | 0 | 148.0 | 147.8 | 148.0 | 143.2 | 149.5 | 98,444 | 14,364,762 | 145.92 | 147.1 | 146.9 | 147.1 | 142.3 | 148.6 | 99,052 | 145.02 | 1.58% |
| 2025-11-12 | 0 | 145.7 | 145.7 | 146.0 | 143.8 | 150.0 | 118,300 | 17,313,466 | 146.35 | 144.8 | 144.8 | 145.1 | 142.9 | 149.1 | 119,031 | 145.45 | -2.21% |
| 2025-11-11 | 0 | 149.0 | 149.0 | 149.5 | 148.8 | 158.0 | 75,400 | 11,421,330 | 151.48 | 148.1 | 148.1 | 148.6 | 147.9 | 157.0 | 75,866 | 150.55 | -3.12% |
| 2025-11-10 | 0 | 153.8 | 153.8 | 153.9 | 149.1 | 156.0 | 159,100 | 24,120,230 | 151.60 | 152.9 | 152.9 | 153.0 | 148.2 | 155.0 | 160,083 | 150.67 | 0.52% |
| 2025-11-07 | 0 | 153.0 | 153.0 | 153.1 | 151.7 | 159.1 | 156,888 | 24,234,597 | 154.47 | 152.1 | 152.1 | 152.2 | 150.8 | 158.1 | 157,857 | 153.52 | -5.09% |
| 2025-11-06 | 0 | 161.2 | 160.8 | 161.2 | 149.0 | 162.1 | 201,360 | 31,520,234 | 156.54 | 160.2 | 159.8 | 160.2 | 148.1 | 161.1 | 202,604 | 155.58 | 8.26% |
| 2025-11-05 | 0 | 148.9 | 148.3 | 148.9 | 143.8 | 151.0 | 147,330 | 21,635,268 | 146.85 | 148.0 | 147.4 | 148.0 | 142.9 | 150.1 | 148,240 | 145.95 | -0.33% |
| 2025-11-04 | 0 | 149.4 | 148.6 | 149.4 | 148.5 | 158.2 | 206,700 | 31,433,310 | 152.07 | 148.5 | 147.7 | 148.5 | 147.6 | 157.2 | 207,977 | 151.14 | -6.16% |
| 2025-11-03 | 0 | 159.2 | 158.1 | 159.5 | 153.4 | 159.2 | 82,200 | 12,839,550 | 156.20 | 158.2 | 157.1 | 158.5 | 152.5 | 158.2 | 82,708 | 155.24 | 0.76% |
| 2025-10-31 | 0 | 158.0 | 158.0 | 159.4 | 157.7 | 164.8 | 217,600 | 34,773,555 | 159.80 | 157.0 | 157.0 | 158.4 | 156.7 | 163.8 | 218,944 | 158.82 | -3.89% |
| 2025-10-30 | 0 | 164.4 | 164.2 | 164.5 | 160.3 | 169.1 | 186,800 | 30,709,390 | 164.40 | 163.4 | 163.2 | 163.5 | 159.3 | 168.1 | 187,954 | 163.39 | -2.72% |
| 2025-10-28 | 0 | 169.0 | 168.4 | 169.0 | 167.8 | 173.3 | 106,000 | 18,054,941 | 170.33 | 168.0 | 167.4 | 168.0 | 166.8 | 172.2 | 106,655 | 169.28 | -2.82% |
| 2025-10-27 | 0 | 173.9 | 173.7 | 173.9 | 165.9 | 175.3 | 255,202 | 43,991,552 | 172.38 | 172.8 | 172.6 | 172.8 | 164.9 | 174.2 | 256,778 | 171.32 | 6.10% |
| 2025-10-24 | 0 | 163.9 | 163.9 | 164.5 | 160.0 | 166.2 | 132,300 | 21,716,677 | 164.15 | 162.9 | 162.9 | 163.5 | 159.0 | 165.2 | 133,117 | 163.14 | 3.67% |
| 2025-10-23 | 0 | 158.1 | 158.0 | 159.0 | 155.6 | 163.6 | 172,000 | 27,257,950 | 158.48 | 157.1 | 157.0 | 158.0 | 154.6 | 162.6 | 173,062 | 157.50 | -3.07% |
| 2025-10-22 | 0 | 163.1 | 163.1 | 163.9 | 161.1 | 166.1 | 77,200 | 12,634,070 | 163.65 | 162.1 | 162.1 | 162.9 | 160.1 | 165.1 | 77,677 | 162.65 | -0.12% |
| 2025-10-21 | 0 | 163.3 | 163.3 | 164.0 | 163.0 | 166.7 | 172,600 | 28,382,090 | 164.44 | 162.3 | 162.3 | 163.0 | 162.0 | 165.7 | 173,666 | 163.43 | 0.43% |
| 2025-10-20 | 0 | 162.6 | 162.6 | 162.8 | 161.7 | 168.8 | 140,800 | 23,085,700 | 163.96 | 161.6 | 161.6 | 161.8 | 160.7 | 167.8 | 141,670 | 162.95 | -1.39% |
| 2025-10-17 | 0 | 164.9 | 163.9 | 164.9 | 163.3 | 171.5 | 110,600 | 18,310,445 | 165.56 | 163.9 | 162.9 | 163.9 | 162.3 | 170.4 | 111,283 | 164.54 | -2.08% |
| 2025-10-16 | 0 | 168.4 | 168.4 | 169.9 | 167.0 | 174.1 | 125,868 | 21,322,575 | 169.40 | 167.4 | 167.4 | 168.9 | 166.0 | 173.0 | 126,645 | 168.36 | -3.22% |
| 2025-10-15 | 0 | 174.0 | 173.9 | 174.0 | 167.0 | 176.0 | 260,050 | 44,886,436 | 172.61 | 172.9 | 172.8 | 172.9 | 166.0 | 174.9 | 261,656 | 171.55 | 3.20% |
| 2025-10-14 | 0 | 168.6 | 168.6 | 169.0 | 168.5 | 182.2 | 250,800 | 43,548,790 | 173.64 | 167.6 | 167.6 | 168.0 | 167.5 | 181.1 | 252,349 | 172.57 | -6.44% |
| 2025-10-13 | 0 | 180.2 | 180.0 | 180.2 | 165.4 | 186.0 | 292,888 | 51,745,853 | 176.67 | 179.1 | 178.9 | 179.1 | 164.4 | 184.9 | 294,697 | 175.59 | 1.64% |
| 2025-10-10 | 0 | 177.3 | 177.3 | 178.5 | 177.0 | 192.6 | 274,547 | 50,102,868 | 182.49 | 176.2 | 176.2 | 177.4 | 175.9 | 191.4 | 276,243 | 181.37 | -7.66% |
| 2025-10-09 | 0 | 192.0 | 190.5 | 192.0 | 187.0 | 205.0 | 300,300 | 58,089,370 | 193.44 | 190.8 | 189.3 | 190.8 | 185.9 | 203.7 | 302,155 | 192.25 | -3.47% |
| 2025-10-08 | 0 | 198.9 | 198.5 | 199.1 | 192.9 | 200.8 | 51,600 | 10,207,125 | 197.81 | 197.7 | 197.3 | 197.9 | 191.7 | 199.6 | 51,919 | 196.60 | 1.58% |
| 2025-10-06 | 0 | 195.8 | 195.2 | 197.0 | 190.7 | 199.6 | 58,400 | 11,460,209 | 196.24 | 194.6 | 194.0 | 195.8 | 189.5 | 198.4 | 58,761 | 195.03 | 0.31% |
| 2025-10-03 | 0 | 195.2 | 195.0 | 196.0 | 193.7 | 197.3 | 31,200 | 6,076,215 | 194.75 | 194.0 | 193.8 | 194.8 | 192.5 | 196.1 | 31,393 | 193.56 | -1.21% |
| 2025-10-02 | 0 | 197.6 | 197.6 | 198.5 | 196.5 | 203.4 | 87,100 | 17,291,750 | 198.53 | 196.4 | 196.4 | 197.3 | 195.3 | 202.2 | 87,638 | 197.31 | -0.25% |
| 2025-09-30 | 0 | 198.1 | 198.1 | 199.0 | 192.6 | 201.0 | 187,260 | 37,054,236 | 197.88 | 196.9 | 196.9 | 197.8 | 191.4 | 199.8 | 188,416 | 196.66 | 0.81% |
| 2025-09-29 | 0 | 196.5 | 196.3 | 196.5 | 180.3 | 198.0 | 471,800 | 90,651,331 | 192.14 | 195.3 | 195.1 | 195.3 | 179.2 | 196.8 | 474,714 | 190.96 | 8.56% |
| 2025-09-26 | 0 | 181.0 | 181.0 | 181.8 | 180.8 | 196.5 | 317,889 | 59,354,915 | 186.72 | 179.9 | 179.9 | 180.7 | 179.7 | 195.3 | 319,852 | 185.57 | -8.22% |
| 2025-09-25 | 0 | 197.2 | 195.7 | 197.3 | 192.7 | 204.8 | 269,400 | 53,086,865 | 197.06 | 196.0 | 194.5 | 196.1 | 191.5 | 203.5 | 271,064 | 195.85 | -0.90% |
| 2025-09-24 | 0 | 199.0 | 198.2 | 199.1 | 190.7 | 202.4 | 397,767 | 78,798,199 | 198.10 | 197.8 | 197.0 | 197.9 | 189.5 | 201.2 | 400,224 | 196.89 | 3.11% |
| 2025-09-23 | 0 | 193.0 | 191.7 | 193.0 | 186.1 | 194.6 | 261,900 | 49,946,070 | 190.71 | 191.8 | 190.5 | 191.8 | 185.0 | 193.4 | 263,517 | 189.54 | 0.00% |
| 2025-09-22 | 0 | 193.0 | 192.9 | 193.3 | 188.1 | 196.1 | 393,938 | 75,911,745 | 192.70 | 191.8 | 191.7 | 192.1 | 186.9 | 194.9 | 396,371 | 191.52 | 2.12% |
| 2025-09-19 | 0 | 189.0 | 187.8 | 189.0 | 182.2 | 197.0 | 932,364 | 175,088,435 | 187.79 | 187.8 | 186.6 | 187.8 | 181.1 | 195.8 | 938,122 | 186.64 | -4.35% |
| 2025-09-18 | 0 | 197.6 | 197.0 | 197.6 | 190.5 | 226.4 | 2,627,038 | 554,779,595 | 211.18 | 196.4 | 195.8 | 196.4 | 189.3 | 225.0 | 2,643,262 | 209.88 | -5.99% |
| 2025-09-17 | 0 | 210.2 | 210.2 | 210.6 | 178.2 | 219.8 | 3,185,810 | 648,342,993 | 203.51 | 208.9 | 208.9 | 209.3 | 177.1 | 218.5 | 3,205,485 | 202.26 | 17.96% |
| 2025-09-16 | 0 | 178.2 | 178.1 | 178.2 | 175.1 | 185.5 | 339,800 | 61,174,200 | 180.03 | 177.1 | 177.0 | 177.1 | 174.0 | 184.4 | 341,899 | 178.93 | -2.41% |
| 2025-09-15 | 0 | 182.6 | 182.2 | 182.8 | 168.2 | 184.4 | 562,800 | 99,982,270 | 177.65 | 181.5 | 181.1 | 181.7 | 167.2 | 183.3 | 566,276 | 176.56 | 7.41% |
| 2025-09-12 | 0 | 170.0 | 169.6 | 170.0 | 164.7 | 172.8 | 359,700 | 60,875,963 | 169.24 | 169.0 | 168.6 | 169.0 | 163.7 | 171.7 | 361,921 | 168.20 | 3.41% |
| 2025-09-11 | 0 | 164.4 | 163.2 | 164.4 | 157.1 | 166.1 | 142,200 | 23,192,870 | 163.10 | 163.4 | 162.2 | 163.4 | 156.1 | 165.1 | 143,078 | 162.10 | 2.49% |
| 2025-09-10 | 0 | 160.4 | 160.2 | 160.4 | 160.0 | 165.3 | 173,500 | 28,105,650 | 161.99 | 159.4 | 159.2 | 159.4 | 159.0 | 164.3 | 174,572 | 161.00 | -2.96% |
| 2025-09-09 | 0 | 165.3 | 164.5 | 165.3 | 163.0 | 171.2 | 135,000 | 22,301,050 | 165.19 | 164.3 | 163.5 | 164.3 | 162.0 | 170.1 | 135,834 | 164.18 | -2.76% |
| 2025-09-08 | 0 | 170.0 | 170.0 | 171.0 | 160.9 | 171.0 | 291,800 | 49,181,320 | 168.54 | 169.0 | 169.0 | 170.0 | 159.9 | 170.0 | 293,602 | 167.51 | 4.29% |
| 2025-09-05 | 0 | 163.0 | 163.0 | 163.1 | 160.2 | 164.2 | 146,600 | 23,859,932 | 162.76 | 162.0 | 162.0 | 162.1 | 159.2 | 163.2 | 147,505 | 161.76 | 1.05% |
| 2025-09-04 | 0 | 161.3 | 161.3 | 161.9 | 160.1 | 172.8 | 221,300 | 36,535,305 | 165.09 | 160.3 | 160.3 | 160.9 | 159.1 | 171.7 | 222,667 | 164.08 | -4.16% |
| 2025-09-03 | 0 | 168.3 | 168.3 | 168.5 | 162.3 | 169.5 | 254,698 | 42,424,414 | 166.57 | 167.3 | 167.3 | 167.5 | 161.3 | 168.5 | 256,271 | 165.55 | 3.44% |
| 2025-09-02 | 0 | 162.7 | 162.7 | 163.9 | 159.1 | 167.3 | 438,000 | 71,084,090 | 162.29 | 161.7 | 161.7 | 162.9 | 158.1 | 166.3 | 440,705 | 161.30 | -3.56% |
| 2025-09-01 | 0 | 168.7 | 167.0 | 168.7 | 161.2 | 172.4 | 240,700 | 40,150,370 | 166.81 | 167.7 | 166.0 | 167.7 | 160.2 | 171.3 | 242,187 | 165.78 | 0.96% |
| 2025-08-29 | 0 | 167.1 | 167.0 | 167.1 | 165.0 | 174.0 | 169,500 | 28,619,530 | 168.85 | 166.1 | 166.0 | 166.1 | 164.0 | 172.9 | 170,547 | 167.81 | -1.71% |
| 2025-08-28 | 0 | 170.0 | 170.0 | 171.0 | 163.2 | 173.0 | 451,380 | 76,076,290 | 168.54 | 169.0 | 169.0 | 170.0 | 162.2 | 171.9 | 454,168 | 167.51 | -1.39% |
| 2025-08-27 | 0 | 172.4 | 172.4 | 173.3 | 172.2 | 182.6 | 335,850 | 59,644,896 | 177.59 | 171.3 | 171.3 | 172.2 | 171.1 | 181.5 | 337,924 | 176.50 | -3.04% |
| 2025-08-26 | 0 | 177.8 | 177.8 | 178.1 | 177.2 | 185.0 | 186,200 | 33,700,300 | 180.99 | 176.7 | 176.7 | 177.0 | 176.1 | 183.9 | 187,350 | 179.88 | -3.21% |
| 2025-08-25 | 0 | 183.7 | 182.5 | 183.7 | 180.0 | 187.5 | 237,500 | 43,616,105 | 183.65 | 182.6 | 181.4 | 182.6 | 178.9 | 186.3 | 238,967 | 182.52 | -0.97% |
| 2025-08-22 | 0 | 185.5 | 185.5 | 185.9 | 176.9 | 190.8 | 502,101 | 93,155,857 | 185.53 | 184.4 | 184.4 | 184.8 | 175.8 | 189.6 | 505,202 | 184.39 | 4.80% |
| 2025-08-21 | 0 | 177.0 | 176.5 | 177.0 | 175.8 | 181.8 | 251,500 | 44,681,050 | 177.66 | 175.9 | 175.4 | 175.9 | 174.7 | 180.7 | 253,053 | 176.57 | -2.59% |
| 2025-08-20 | 0 | 181.7 | 181.7 | 182.0 | 174.3 | 186.5 | 486,480 | 87,613,130 | 180.10 | 180.6 | 180.6 | 180.9 | 173.2 | 185.4 | 489,484 | 178.99 | 1.40% |
| 2025-08-19 | 0 | 179.2 | 178.1 | 179.2 | 173.0 | 180.0 | 500,300 | 88,768,960 | 177.43 | 178.1 | 177.0 | 178.1 | 171.9 | 178.9 | 503,390 | 176.34 | 2.11% |
| 2025-08-18 | 0 | 175.5 | 175.2 | 175.5 | 167.0 | 179.0 | 521,078 | 90,895,432 | 174.44 | 174.4 | 174.1 | 174.4 | 166.0 | 177.9 | 524,296 | 173.37 | 4.71% |
| 2025-08-15 | 0 | 167.6 | 167.6 | 167.7 | 159.9 | 168.0 | 477,600 | 78,811,320 | 165.02 | 166.6 | 166.6 | 166.7 | 158.9 | 167.0 | 480,550 | 164.00 | 4.75% |
| 2025-08-14 | 0 | 160.0 | 160.0 | 160.9 | 159.4 | 169.6 | 378,100 | 61,819,900 | 163.50 | 159.0 | 159.0 | 159.9 | 158.4 | 168.6 | 380,435 | 162.50 | -3.32% |
| 2025-08-13 | 0 | 165.5 | 165.4 | 165.5 | 163.7 | 168.6 | 307,095 | 51,057,905 | 166.26 | 164.5 | 164.4 | 164.5 | 162.7 | 167.6 | 308,992 | 165.24 | 0.49% |
| 2025-08-12 | 0 | 164.7 | 164.0 | 164.7 | 158.4 | 166.8 | 504,950 | 82,541,410 | 163.46 | 163.7 | 163.0 | 163.7 | 157.4 | 165.8 | 508,068 | 162.46 | -0.78% |
| 2025-08-11 | 0 | 166.0 | 165.8 | 166.0 | 151.9 | 173.0 | 1,122,876 | 182,749,340 | 162.75 | 165.0 | 164.8 | 165.0 | 151.0 | 171.9 | 1,129,811 | 161.75 | 9.00% |
| 2025-08-08 | 0 | 152.3 | 152.3 | 152.4 | 151.8 | 157.7 | 279,211 | 42,942,718 | 153.80 | 151.4 | 151.4 | 151.5 | 150.9 | 156.7 | 280,935 | 152.86 | -3.42% |
| 2025-08-07 | 0 | 157.7 | 157.4 | 157.7 | 157.0 | 164.2 | 392,000 | 62,911,650 | 160.49 | 156.7 | 156.4 | 156.7 | 156.0 | 163.2 | 394,421 | 159.50 | -0.25% |
| 2025-08-06 | 0 | 158.1 | 157.9 | 158.1 | 153.8 | 159.7 | 388,100 | 60,748,290 | 156.53 | 157.1 | 156.9 | 157.1 | 152.9 | 158.7 | 390,497 | 155.57 | 0.76% |
| 2025-08-05 | 0 | 156.9 | 156.9 | 157.5 | 149.3 | 160.4 | 612,300 | 96,052,533 | 156.87 | 155.9 | 155.9 | 156.5 | 148.4 | 159.4 | 616,081 | 155.91 | 5.09% |
| 2025-08-04 | 0 | 149.3 | 149.1 | 149.3 | 142.7 | 152.9 | 529,670 | 78,507,918 | 148.22 | 148.4 | 148.2 | 148.4 | 141.8 | 152.0 | 532,941 | 147.31 | -0.67% |
| 2025-08-01 | 0 | 150.3 | 149.9 | 150.3 | 148.0 | 154.8 | 182,813 | 27,730,937 | 151.69 | 149.4 | 149.0 | 149.4 | 147.1 | 153.8 | 183,942 | 150.76 | -1.12% |
| 2025-07-31 | 0 | 152.0 | 152.0 | 152.6 | 151.8 | 157.6 | 140,633 | 21,737,236 | 154.57 | 151.1 | 151.1 | 151.7 | 150.9 | 156.6 | 141,502 | 153.62 | -1.04% |
| 2025-07-30 | 0 | 153.6 | 153.6 | 154.3 | 152.6 | 158.2 | 127,270 | 19,675,287 | 154.59 | 152.7 | 152.7 | 153.4 | 151.7 | 157.2 | 128,056 | 153.65 | -1.79% |
| 2025-07-29 | 0 | 156.4 | 156.4 | 157.0 | 155.0 | 159.5 | 111,300 | 17,430,620 | 156.61 | 155.4 | 155.4 | 156.0 | 154.0 | 158.5 | 111,987 | 155.65 | -1.94% |
| 2025-07-28 | 0 | 159.5 | 159.5 | 159.6 | 154.3 | 160.5 | 297,700 | 46,624,058 | 156.61 | 158.5 | 158.5 | 158.6 | 153.4 | 159.5 | 299,539 | 155.65 | -0.50% |
| 2025-07-25 | 0 | 160.3 | 160.0 | 160.3 | 158.9 | 164.5 | 324,510 | 52,221,448 | 160.92 | 159.3 | 159.0 | 159.3 | 157.9 | 163.5 | 326,514 | 159.94 | -0.37% |
| 2025-07-24 | 0 | 160.9 | 160.8 | 160.9 | 158.6 | 165.0 | 282,485 | 45,363,424 | 160.59 | 159.9 | 159.8 | 159.9 | 157.6 | 164.0 | 284,230 | 159.60 | -0.74% |
| 2025-07-23 | 0 | 162.1 | 162.1 | 163.0 | 160.1 | 169.4 | 310,500 | 50,947,350 | 164.08 | 161.1 | 161.1 | 162.0 | 159.1 | 168.4 | 312,418 | 163.07 | -1.52% |
| 2025-07-22 | 0 | 164.6 | 164.5 | 164.6 | 153.0 | 165.4 | 378,900 | 60,676,900 | 160.14 | 163.6 | 163.5 | 163.6 | 152.1 | 164.4 | 381,240 | 159.16 | 4.71% |
| 2025-07-21 | 0 | 157.2 | 157.2 | 158.0 | 154.0 | 162.5 | 507,800 | 79,587,577 | 156.73 | 156.2 | 156.2 | 157.0 | 153.1 | 161.5 | 510,936 | 155.77 | -3.56% |
| 2025-07-18 | 0 | 163.0 | 162.9 | 163.0 | 157.4 | 168.6 | 789,916 | 127,277,578 | 161.13 | 162.0 | 161.9 | 162.0 | 156.4 | 167.6 | 794,794 | 160.14 | -3.38% |
| 2025-07-17 | 0 | 168.7 | 168.5 | 168.8 | 151.6 | 171.2 | 1,633,727 | 262,037,797 | 160.39 | 167.7 | 167.5 | 167.8 | 150.7 | 170.1 | 1,643,817 | 159.41 | 11.28% |
| 2025-07-16 | 0 | 151.6 | 151.5 | 151.6 | 144.0 | 151.7 | 1,375,085 | 204,968,954 | 149.06 | 150.7 | 150.6 | 150.7 | 143.1 | 150.8 | 1,383,577 | 148.14 | 5.42% |
| 2025-07-15 | 0 | 143.8 | 143.7 | 143.8 | 138.6 | 146.6 | 910,886 | 129,810,019 | 142.51 | 142.9 | 142.8 | 142.9 | 137.7 | 145.7 | 916,511 | 141.63 | 3.01% |
| 2025-07-14 | 0 | 139.6 | 138.8 | 139.6 | 132.1 | 139.8 | 816,414 | 112,146,596 | 137.36 | 138.7 | 137.9 | 138.7 | 131.3 | 138.9 | 821,456 | 136.52 | 5.92% |
| 2025-07-11 | 0 | 131.8 | 131.8 | 132.4 | 128.0 | 138.0 | 832,100 | 109,881,025 | 132.05 | 131.0 | 131.0 | 131.6 | 127.2 | 137.2 | 837,239 | 131.24 | -1.64% |
| 2025-07-10 | 0 | 134.0 | 134.0 | 134.2 | 131.2 | 143.0 | 1,143,155 | 155,389,549 | 135.93 | 133.2 | 133.2 | 133.4 | 130.4 | 142.1 | 1,150,215 | 135.10 | -4.15% |
| 2025-07-09 | 0 | 139.8 | 138.0 | 139.8 | 128.0 | 143.8 | 9,036,736 | 1,191,058,657 | 131.80 | 138.9 | 137.2 | 138.9 | 127.2 | 142.9 | 9,092,545 | 130.99 |
Webb-site Database - Powered By Linux Group