STANDARD CHARTERED PLC: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02888  2002-10-31    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 189.3 189.3 189.9 2,536,084,827 189.3 189.3 189.9 167.2 191.0 14,200,739 178.59 11.03%
2025-11-28 0 20 170.5 170.4 170.5 2,785,516,084 170.5 170.4 170.5 157.0 170.9 16,947,286 164.36 8.05%
2025-10-31 0 20 157.8 157.8 158.2 2,397,718,149 157.8 157.8 158.2 141.3 160.6 15,850,426 151.27 5.41%
2025-09-30 0 22 149.7 149.7 149.9 2,527,103,595 149.7 149.7 149.9 141.0 152.7 17,087,601 147.89 4.54%
2025-08-29 0 21 143.2 143.2 143.4 4,748,259,401 143.2 143.2 143.4 137.5 153.0 32,713,158 145.15 1.52%
2025-07-31 0 22 142.0 142.0 142.2 5,773,763,989 141.1 141.1 141.2 127.1 147.5 41,586,425 138.84 8.48%
2025-06-30 0 21 130.9 130.8 130.9 2,182,036,961 130.0 129.9 130.0 118.5 135.1 17,418,560 125.27 6.60%
2025-05-30 0 20 122.8 122.7 122.8 1,199,190,934 122.0 121.9 122.0 107.5 122.4 10,230,958 117.21 8.87%
2025-04-30 0 19 112.8 112.8 113.2 2,176,664,161 112.0 112.0 112.4 85.67 115.2 22,041,044 98.755 -1.31%
2025-03-31 0 21 114.3 114.3 114.4 2,074,426,133 113.5 113.5 113.6 108.6 122.4 17,853,391 116.19 -4.87%
2025-02-28 0 20 122.4 122.4 122.5 1,848,162,356 119.3 119.3 119.4 99.65 120.2 17,009,206 108.66 18.95%
2025-01-28 0 19 102.9 102.7 102.9 1,036,846,842 100.3 100.1 100.3 91.75 101.7 10,708,793 96.822 7.69%
2024-12-31 0 20 95.55 95.45 95.55 655,887,580 93.16 93.07 93.16 91.95 95.94 6,980,762 93.956 -1.04%
2024-11-29 0 21 96.55 96.40 96.55 1,141,503,174 94.14 93.99 94.14 87.12 94.29 12,561,188 90.875 6.10%
2024-10-31 0 21 91.00 90.90 91.00 1,424,370,009 88.73 88.63 88.73 77.52 89.17 17,123,024 83.184 8.92%
2024-09-30 0 19 83.55 83.55 83.65 796,514,342 81.46 81.46 81.56 74.05 81.71 10,196,992 78.113 4.96%
2024-08-30 0 22 79.60 79.60 79.70 1,018,764,820 77.61 77.61 77.71 64.28 77.81 14,338,570 71.051 2.83%
2024-07-31 0 22 78.20 78.20 78.25 785,756,712 75.48 75.48 75.53 67.56 77.36 10,786,382 72.847 9.99%
2024-06-28 0 19 71.10 71.05 71.10 493,080,052 68.63 68.58 68.63 68.05 75.48 6,981,122 70.630 -7.78%
2024-05-31 0 21 77.10 77.10 77.25 1,043,411,299 74.42 74.42 74.56 64.81 75.58 14,458,458 72.166 13.55%
2024-04-30 0 20 67.90 67.90 68.10 431,968,024 65.54 65.54 65.73 59.84 66.79 6,765,455 63.849 1.34%
2024-03-28 0 20 67.00 67.00 67.05 681,319,297 64.67 64.67 64.72 61.29 66.07 10,770,835 63.256 7.49%
2024-02-29 0 19 63.90 63.90 63.95 423,362,526 60.16 60.16 60.21 53.48 60.26 7,474,777 56.639 8.31%
2024-01-31 0 22 59.00 59.00 59.20 460,134,451 55.55 55.55 55.74 52.49 62.23 8,194,289 56.153 -9.72%
2023-12-29 0 19 65.35 65.35 65.45 315,854,112 61.53 61.53 61.62 58.09 62.23 5,235,670 60.327 2.83%
2023-11-30 0 22 63.55 63.55 63.70 409,088,364 59.83 59.83 59.97 54.84 61.81 7,025,920 58.226 8.08%
2023-10-31 0 20 58.80 58.75 58.80 581,213,848 55.36 55.31 55.36 53.90 69.20 9,433,646 61.611 -18.62%
2023-09-29 0 19 72.25 72.20 72.25 286,440,725 68.02 67.98 68.02 64.16 68.73 4,276,459 66.981 0.70%
2023-08-31 0 23 71.75 71.75 72.00 739,235,828 67.55 67.55 67.79 66.00 70.61 10,785,221 68.542 -2.75%
2023-07-31 0 20 74.25 74.20 74.40 615,556,784 69.46 69.41 69.60 61.56 70.26 9,328,227 65.989 10.16%
2023-06-30 0 21 67.40 67.40 67.45 554,588,471 63.05 63.05 63.10 57.25 64.46 8,982,880 61.738 9.77%
2023-05-31 0 21 61.40 61.40 61.45 557,406,514 57.44 57.44 57.49 55.66 59.87 9,695,982 57.488 -0.41%
2023-04-28 0 17 61.65 61.60 61.65 462,492,152 57.67 57.63 57.67 55.10 60.15 8,024,895 57.632 3.79%
2023-03-31 0 23 59.40 59.15 59.40 1,357,711,624 55.57 55.34 55.57 53.04 70.07 22,746,184 59.690 -19.35%
2023-02-28 0 20 73.65 73.50 73.65 1,387,695,671 68.90 68.76 68.90 58.22 69.37 21,557,194 64.373 13.84%
2023-01-31 0 18 65.70 65.70 66.30 889,541,155 60.53 60.53 61.08 52.14 64.03 14,779,486 60.188 11.93%
2022-12-30 0 20 58.70 58.70 58.75 542,073,368 54.08 54.08 54.12 50.39 54.31 10,376,913 52.238 3.35%
2022-11-30 0 22 56.80 56.80 56.85 534,466,626 52.33 52.33 52.37 43.02 52.70 11,211,350 47.672 20.98%
2022-10-31 0 20 46.95 46.95 47.00 721,789,361 43.25 43.25 43.30 42.47 48.50 15,900,583 45.394 -5.06%
2022-09-30 0 21 49.45 49.40 49.45 708,152,142 45.56 45.51 45.56 43.11 52.83 14,900,626 47.525 -9.27%
2022-08-31 0 23 54.50 54.50 54.65 610,827,922 50.21 50.21 50.35 48.48 53.34 12,001,619 50.895 -1.70%
2022-07-29 0 20 56.05 56.00 56.05 866,886,749 51.08 51.03 51.08 45.84 54.31 17,420,839 49.761 -5.08%
2022-06-30 0 21 59.05 59.05 59.20 1,362,686,171 53.81 53.81 53.95 49.89 57.23 25,559,448 53.314 -4.76%
2022-05-31 0 20 62.00 61.95 62.00 1,357,803,618 56.50 56.45 56.50 47.89 56.95 25,927,563 52.369 15.35%
2022-04-29 0 18 53.75 53.75 53.85 788,221,068 48.98 48.98 49.07 43.10 49.30 16,712,980 47.162 1.42%
2022-03-31 0 23 53.00 53.00 53.05 1,934,023,206 48.30 48.30 48.34 42.19 51.17 41,975,642 46.075 -6.36%
2022-02-28 0 17 56.60 56.20 56.60 1,696,790,809 51.58 51.21 51.58 49.66 55.86 32,113,493 52.837 3.71%
2022-01-31 0 21 55.90 55.90 56.15 1,407,334,339 49.73 49.73 49.96 41.10 50.53 29,852,083 47.144 20.86%
2021-12-31 0 22 46.25 46.25 46.30 458,512,433 41.15 41.15 41.19 38.26 42.26 11,480,172 39.940 7.81%
2021-11-30 0 22 42.90 42.90 42.95 678,550,877 38.17 38.17 38.21 38.08 47.33 16,171,723 41.959 -18.29%
2021-10-29 0 18 52.50 52.50 52.55 554,109,906 46.71 46.71 46.75 40.12 47.11 12,269,805 45.160 15.01%
2021-09-30 0 21 45.65 45.65 45.70 412,011,335 40.61 40.61 40.66 38.66 44.04 9,892,791 41.648 -5.29%
2021-08-31 0 22 48.20 48.20 48.45 465,328,177 42.88 42.88 43.10 41.00 44.62 10,831,404 42.961 2.71%
2021-07-30 0 21 47.15 47.15 47.20 622,642,117 41.75 41.75 41.80 39.32 44.23 14,940,755 41.674 -4.55%
2021-06-30 0 21 49.40 49.40 49.50 615,953,099 43.74 43.74 43.83 43.74 49.85 13,371,383 46.065 -12.10%
2021-05-31 0 20 56.20 56.20 56.25 529,135,638 49.77 49.77 49.81 48.13 50.21 10,757,635 49.187 -0.18%
2021-04-30 0 19 56.30 56.20 56.30 719,653,000 49.85 49.77 49.85 45.34 50.34 15,127,258 47.573 4.94%
2021-03-31 0 23 53.65 53.60 53.65 1,429,824,460 47.51 47.46 47.51 43.45 48.35 30,568,544 46.774 6.56%
2021-02-26 0 18 51.05 51.05 51.10 1,991,417,332 44.58 44.58 44.63 40.52 48.73 43,795,978 45.470 7.93%
2021-01-29 0 20 47.30 47.15 47.30 1,577,895,364 41.31 41.18 41.31 41.05 47.55 35,492,110 44.458 -3.67%
2020-12-31 0 22 49.10 49.10 49.15 1,261,453,485 42.88 42.88 42.92 41.05 44.84 29,489,374 42.777 3.15%
2020-11-30 0 21 47.60 47.60 47.75 2,924,952,897 41.57 41.57 41.70 31.00 43.45 76,989,563 37.992 34.08%
2020-10-30 0 18 35.50 35.15 35.50 1,425,105,440 31.00 30.70 31.00 30.48 35.15 43,519,840 32.746 2.90%
2020-09-30 0 22 34.50 34.50 34.85 1,256,141,268 30.13 30.13 30.43 29.08 35.06 39,395,627 31.885 -13.32%
2020-08-31 0 21 39.80 39.80 39.85 1,569,650,552 34.76 34.76 34.80 32.92 38.60 44,028,849 35.651 -1.85%
2020-07-31 0 22 40.55 40.50 40.55 1,771,547,093 35.41 35.37 35.41 34.80 39.17 47,723,960 37.121 -1.34%
2020-06-30 0 21 41.10 41.00 41.10 3,098,150,043 35.89 35.81 35.89 31.44 40.17 85,396,549 36.280 11.84%
2020-05-29 0 20 36.75 36.70 36.75 2,293,781,141 32.09 32.05 32.09 30.48 34.98 69,434,133 33.035 -7.20%
2020-04-29 0 19 39.60 39.55 39.60 3,216,506,550 34.58 34.54 34.58 31.88 39.30 93,698,253 34.328 -8.33%
2020-03-31 0 22 43.20 43.20 43.25 3,478,404,426 37.73 37.73 37.77 34.10 50.56 87,726,260 39.651 -24.34%
2020-02-28 0 20 57.10 57.10 57.25 1,262,170,892 49.87 49.87 50.00 49.82 57.29 23,586,619 53.512 -13.22%
2020-01-31 0 20 65.80 65.75 65.80 533,392,068 57.46 57.42 57.46 57.42 64.45 8,716,660 61.192 -9.24%
2019-12-31 0 20 72.50 72.50 72.75 754,520,284 63.31 63.31 63.53 60.00 65.50 11,854,035 63.651 4.02%
2019-11-29 0 21 69.70 69.70 69.80 1,197,942,072 60.87 60.87 60.96 59.65 64.62 19,250,081 62.230 -3.06%
2019-10-31 0 21 71.90 71.80 71.90 1,747,928,348 62.79 62.70 62.79 52.40 62.79 29,772,358 58.710 8.61%
2019-09-30 0 21 66.20 66.25 66.35 1,540,339,447 57.81 57.86 57.94 51.04 59.56 27,484,038 56.045 12.20%
2019-08-30 0 22 59.00 58.95 59.00 1,328,660,314 51.52 51.48 51.52 49.30 58.16 25,297,359 52.522 -8.20%
2019-07-31 0 22 64.85 64.80 65.00 1,236,935,695 56.13 56.08 56.26 55.69 62.14 20,615,889 59.999 -7.03%
2019-06-28 0 19 69.75 69.75 69.80 1,324,500,826 60.37 60.37 60.41 57.34 61.14 22,238,318 59.559 2.72%
2019-05-31 0 21 67.90 67.80 67.90 2,179,909,591 58.76 58.68 58.76 57.81 63.61 36,030,055 60.503 -4.50%
2019-04-30 0 19 71.10 71.05 71.10 1,980,006,591 61.53 61.49 61.53 52.53 62.27 33,960,083 58.304 17.23%
2019-03-29 0 21 60.65 60.60 60.65 1,053,879,883 52.49 52.45 52.49 51.58 55.69 19,598,036 53.775 -1.93%
2019-02-28 0 17 63.00 62.95 63.00 855,416,137 53.52 53.48 53.52 53.10 55.10 15,821,149 54.068 -2.25%
2019-01-31 0 22 64.45 64.45 64.65 1,014,354,226 54.76 54.76 54.93 49.11 56.07 19,312,736 52.523 8.41%
2018-12-31 0 19 59.45 59.45 59.50 728,736,011 50.51 50.51 50.55 48.55 53.27 14,455,042 50.414 -3.18%
2018-11-30 0 22 61.40 61.40 61.45 1,272,619,636 52.16 52.16 52.21 46.77 53.01 25,384,322 50.134 12.35%
2018-10-31 0 21 54.65 54.50 54.55 1,380,818,728 46.43 46.30 46.34 44.18 54.25 28,355,730 48.696 -15.92%
2018-09-28 0 19 65.00 65.00 65.05 1,268,870,603 55.22 55.22 55.26 52.50 56.45 23,401,101 54.223 1.25%
2018-08-31 0 23 64.20 64.10 64.20 1,426,861,278 54.54 54.46 54.54 54.37 60.08 24,988,398 57.101 -6.80%
2018-07-31 0 21 69.35 69.30 69.40 1,795,690,650 58.52 58.48 58.56 57.64 62.02 30,004,016 59.848 -4.87%
2018-06-29 0 20 72.90 72.60 72.95 1,844,603,154 61.52 61.26 61.56 59.66 67.17 28,914,662 63.795 -6.72%
2018-05-31 0 21 78.15 78.05 78.25 2,144,635,128 65.95 65.86 66.03 64.18 71.56 31,548,678 67.979 -5.90%
2018-04-30 0 19 83.05 83.00 83.05 1,116,705,046 70.08 70.04 70.08 65.23 71.05 16,328,315 68.391 5.06%
2018-03-29 0 21 79.05 78.95 79.10 2,002,055,406 66.71 66.62 66.75 65.91 72.84 28,654,917 69.868 -10.72%
2018-02-28 0 18 89.45 89.40 89.45 3,025,947,153 74.72 74.68 74.72 70.42 78.35 41,162,840 73.512 -0.94%
2018-01-31 0 22 90.30 90.25 90.30 3,837,156,924 75.43 75.39 75.43 67.95 79.19 52,128,879 73.609 11.21%
2017-12-29 0 19 81.20 81.15 81.20 2,131,001,557 67.83 67.78 67.83 63.90 68.03 32,082,277 66.423 4.10%
2017-11-30 0 22 78.00 78.00 78.05 3,306,175,902 65.15 65.15 65.19 61.31 65.65 52,675,794 62.765 0.78%
2017-10-31 0 20 77.40 77.35 77.40 2,411,229,107 64.65 64.61 64.65 64.32 67.32 36,674,045 65.748 0.58%
2017-09-29 0 21 76.95 76.95 77.00 1,932,355,660 64.28 64.28 64.32 62.98 65.70 30,021,119 64.367 -1.72%
2017-08-31 0 22 78.30 78.30 78.35 5,401,106,293 65.40 65.40 65.45 63.32 74.26 80,125,702 67.408 -8.95%
2017-07-31 0 21 86.00 85.90 86.00 2,360,243,898 71.84 71.75 71.84 65.28 72.25 34,329,961 68.752 9.41%
2017-06-30 0 22 78.60 78.60 78.70 3,075,199,608 65.65 65.65 65.74 61.06 66.41 48,456,149 63.464 6.79%
2017-05-31 0 20 73.60 73.55 73.60 2,763,664,906 61.48 61.44 61.48 59.39 64.48 44,669,879 61.869 0.96%
2017-04-28 0 17 72.90 72.85 72.90 2,736,291,144 60.89 60.85 60.89 57.01 63.69 45,585,531 60.025 -1.82%
2017-03-31 0 23 74.25 74.20 74.25 3,482,649,517 62.02 61.98 62.02 57.84 62.23 58,633,578 59.397 5.92%
2017-02-28 0 20 70.10 70.05 70.10 4,010,311,589 58.55 58.51 58.55 58.39 66.66 63,781,367 62.876 -9.08%
2017-01-27 0 19 77.10 76.95 77.10 3,409,446,813 64.40 64.28 64.40 52.46 64.82 58,179,307 58.602 23.76%
2016-12-30 0 20 62.30 62.25 62.30 3,927,354,163 52.04 52.00 52.04 51.54 56.30 72,707,072 54.016 2.55%
2016-11-30 0 22 60.75 60.70 60.75 4,848,726,645 50.74 50.70 50.74 49.45 56.76 93,378,801 51.925 -8.09%
2016-10-31 0 19 66.10 66.10 66.15 2,770,434,256 55.21 55.21 55.25 51.04 56.47 51,484,533 53.811 6.01%
2016-09-30 0 21 62.35 62.20 62.35 2,901,100,470 52.08 51.96 52.08 51.41 57.05 53,795,520 53.928 -3.78%
2016-08-31 0 22 64.80 64.80 64.90 2,887,693,545 54.13 54.13 54.21 50.66 56.38 53,449,963 54.026 4.77%
2016-07-29 0 20 61.85 61.85 61.90 3,861,222,743 51.66 51.66 51.70 46.69 53.63 76,182,363 50.684 7.75%
2016-06-30 0 21 57.40 57.45 57.55 7,779,234,822 47.95 47.99 48.07 45.15 54.71 158,858,545 48.970 -6.89%
2016-05-31 0 21 61.65 61.60 61.65 3,528,849,501 51.50 51.45 51.50 44.69 52.92 72,612,644 48.598 -3.14%
2016-04-29 0 20 63.65 63.65 63.70 6,090,358,755 53.17 53.17 53.21 39.34 53.88 127,532,941 47.755 23.71%
2016-03-31 0 21 51.45 51.35 51.45 4,069,469,768 42.98 42.89 42.98 37.96 46.28 95,057,231 42.811 14.21%
2016-02-29 0 18 45.05 45.00 45.10 4,424,428,635 37.63 37.59 37.67 35.54 44.15 113,532,155 38.971 -14.60%
2016-01-29 0 20 52.75 52.70 52.75 4,018,363,154 44.06 44.02 44.06 42.89 54.04 85,694,859 46.892 -19.34%
2015-12-31 0 22 65.40 65.30 65.35 5,179,840,279 54.63 54.54 54.59 47.44 56.80 99,828,140 51.888 0.31%
2015-11-30 0 21 65.20 65.00 65.30 4,036,477,381 54.46 54.29 54.54 54.29 68.78 68,573,403 58.864 -19.20%
2015-10-30 0 20 85.80 86.00 86.10 2,198,885,203 67.40 67.56 67.64 59.23 73.21 32,395,247 67.877 15.25%
2015-09-30 0 20 74.45 74.35 74.45 2,696,872,334 58.48 58.41 58.48 56.76 70.78 41,588,409 64.847 -17.73%
2015-08-31 0 21 90.50 90.40 90.45 3,808,230,366 71.09 71.01 71.05 68.58 92.38 48,325,229 78.804 -22.52%
2015-07-31 0 22 118.0 117.8 118.1 2,759,341,802 91.76 91.60 91.84 90.05 99.69 29,442,570 93.719 -6.27%
2015-06-30 0 22 125.9 125.5 126.0 3,860,749,862 97.90 97.59 97.98 93.47 101.8 39,355,249 98.100 0.48%
2015-05-29 0 19 125.3 125.0 125.3 2,307,138,385 97.44 97.20 97.44 94.87 100.2 23,572,671 97.873 -2.11%
2015-04-30 0 19 128.0 128.1 128.2 4,601,205,762 99.54 99.61 99.69 93.94 101.6 47,055,713 97.782 0.31%
2015-03-31 0 22 127.6 127.5 127.6 9,024,894,960 99.23 99.15 99.23 85.15 102.3 97,123,876 92.921 14.15%
2015-02-27 0 18 116.0 116.1 116.2 3,704,184,419 86.93 87.00 87.08 76.88 87.08 44,699,877 82.868 10.58%
2015-01-30 0 21 104.9 104.8 104.9 4,840,696,540 78.61 78.53 78.61 77.93 87.68 58,875,552 82.219 -9.65%
2014-12-31 0 21 116.1 116.1 116.2 2,603,672,568 87.00 87.00 87.08 81.38 88.87 30,591,450 85.111 0.96%
2014-11-28 0 20 115.0 114.9 115.0 5,648,884,877 86.18 86.10 86.18 82.73 91.27 64,721,723 87.280 -4.17%
2014-10-31 0 21 120.0 119.9 120.0 6,527,643,586 89.92 89.85 89.92 88.72 107.3 66,306,759 98.446 -17.86%
2014-09-30 0 21 146.1 146.0 146.1 2,298,143,740 109.5 109.4 109.5 108.7 119.0 19,982,534 115.01 -7.06%
2014-08-29 0 21 157.2 157.2 157.3 2,310,634,911 117.8 117.8 117.9 116.9 119.3 19,583,624 117.99 -1.34%
2014-07-31 0 22 161.6 161.7 162.0 2,970,690,150 119.4 119.5 119.7 117.1 121.8 24,945,834 119.09 2.47%
2014-06-30 0 20 157.7 157.6 157.7 1,984,472,371 116.5 116.4 116.5 116.1 129.0 16,301,867 121.73 -9.58%
2014-05-30 0 20 174.4 174.2 174.4 1,556,523,138 128.9 128.7 128.9 123.5 129.8 12,213,124 127.45 2.95%
2014-04-30 0 20 169.4 169.1 169.4 2,721,192,484 125.2 124.9 125.2 118.7 128.3 21,833,664 124.63 4.50%
2014-03-31 0 21 162.1 162.4 162.5 2,822,069,294 119.8 120.0 120.1 111.9 120.5 24,387,493 115.72 1.61%
2014-02-28 0 19 164.0 164.3 164.4 3,816,777,652 117.9 118.1 118.2 111.6 122.9 32,493,835 117.46 -0.61%
2014-01-30 0 21 165.0 164.9 165.0 2,688,961,023 118.6 118.5 118.6 117.9 125.6 22,178,557 121.24 -4.84%
2013-12-31 0 20 173.4 173.3 173.4 5,111,430,359 124.6 124.6 124.6 117.4 133.3 41,931,313 121.90 -5.40%
2013-11-29 0 21 183.3 183.1 183.3 1,508,458,462 131.7 131.6 131.7 129.4 135.5 11,431,867 131.95 -1.72%
2013-10-31 0 21 186.5 186.6 186.9 2,758,329,901 134.0 134.1 134.3 127.6 137.9 20,678,923 133.39 -0.48%
2013-09-30 0 20 187.4 187.0 187.4 3,083,859,702 134.7 134.4 134.7 124.1 141.6 23,044,324 133.82 7.39%
2013-08-30 0 21 174.5 174.4 174.7 3,320,650,848 125.4 125.3 125.6 123.8 137.6 25,262,926 131.44 -0.53%
2013-07-31 0 22 177.5 177.5 177.8 1,736,775,624 126.1 126.1 126.3 119.3 129.5 13,879,758 125.13 4.11%
2013-06-28 0 19 170.5 170.6 170.7 2,442,427,730 121.1 121.2 121.3 118.3 130.1 19,720,572 123.85 -7.44%
2013-05-31 0 21 184.2 183.8 184.3 4,921,519,664 130.9 130.6 130.9 127.9 146.2 36,766,225 133.86 -6.07%
2013-04-30 0 20 196.1 195.9 196.3 1,877,391,490 139.3 139.2 139.4 132.8 145.3 13,519,773 138.86 -2.44%
2013-03-28 0 20 201.0 200.8 201.0 2,854,137,133 142.8 142.6 142.8 141.8 149.6 19,613,553 145.52 -2.44%
2013-02-28 0 17 210.4 209.4 210.4 1,758,735,048 146.4 145.7 146.4 139.4 147.5 12,233,019 143.77 2.94%
2013-01-31 0 22 204.4 204.2 204.6 2,029,226,666 142.2 142.0 142.3 137.7 146.4 14,270,653 142.20 4.29%
2012-12-31 0 19 196.0 195.9 196.2 2,022,737,517 136.3 136.3 136.5 125.8 138.1 15,275,019 132.42 7.75%
2012-11-30 0 22 181.9 181.9 182.2 1,902,929,769 126.5 126.5 126.7 122.4 129.9 15,186,629 125.30 -1.78%
2012-10-31 0 20 185.2 185.0 185.4 2,966,474,790 128.8 128.7 129.0 119.3 131.6 23,602,934 125.68 3.52%
2012-09-28 0 20 178.9 178.5 178.9 3,345,285,068 124.4 124.2 124.4 115.7 132.9 26,764,079 124.99 4.68%
2012-08-31 0 23 170.9 170.8 171.0 12,037,827,069 118.9 118.8 118.9 102.3 130.4 104,736,154 114.93 -4.53%
2012-07-31 0 21 181.4 181.4 181.6 1,592,248,756 124.5 124.5 124.7 117.2 126.9 13,102,965 121.52 6.83%
2012-06-29 0 21 169.8 169.8 170.0 1,959,696,370 116.6 116.6 116.7 104.5 120.3 17,297,556 113.29 7.60%
2012-05-31 0 22 157.8 157.7 157.8 2,462,109,013 108.3 108.3 108.3 107.5 131.5 21,120,514 116.57 -17.60%
2012-04-30 0 18 191.5 190.9 191.0 1,104,382,580 131.5 131.0 131.1 125.3 135.2 8,498,624 129.95 -0.98%
2012-03-30 0 22 193.4 193.3 193.4 2,082,902,216 132.8 132.7 132.8 128.4 140.0 15,445,347 134.86 -1.33%
2012-02-29 0 21 200.0 200.0 200.6 1,715,547,722 134.5 134.5 134.9 125.5 136.0 12,924,412 132.74 5.93%
2012-01-31 0 18 188.8 188.8 188.9 1,559,414,561 127.0 127.0 127.1 113.0 129.6 12,729,815 122.50 11.12%
2011-12-30 0 20 169.9 169.8 170.0 933,707,145 114.3 114.2 114.4 108.4 120.2 8,135,908 114.76 6.59%
2011-11-30 0 22 159.4 159.2 159.5 1,552,269,579 107.2 107.1 107.3 102.5 122.6 13,774,126 112.69 -15.17%
2011-10-31 0 20 187.9 187.4 187.9 2,405,078,387 126.4 126.1 126.4 94.52 128.4 21,205,198 113.42 18.25%
2011-09-30 0 20 158.9 158.8 158.9 1,978,286,521 106.9 106.8 106.9 100.2 119.9 17,866,759 110.72 -9.04%
2011-08-31 0 23 174.7 174.5 174.7 4,794,055,356 117.5 117.4 117.5 112.2 135.5 39,009,697 122.89 -11.53%
2011-07-29 0 20 199.6 199.5 199.6 2,318,642,343 132.8 132.8 132.8 130.4 138.8 17,090,488 135.67 -0.60%
2011-06-30 0 21 200.8 200.8 201.0 2,451,456,707 133.6 133.6 133.8 126.4 139.1 18,598,456 131.81 -3.65%
2011-05-31 0 20 208.4 208.6 208.8 3,146,521,671 138.7 138.8 139.0 130.4 142.7 23,362,065 134.69 -2.34%
2011-04-29 0 18 213.4 213.0 213.4 2,531,221,437 142.0 141.8 142.0 135.5 143.6 18,080,114 140.00 3.69%
2011-03-31 0 23 205.8 205.6 205.8 4,705,793,575 137.0 136.8 137.0 127.4 142.1 34,737,999 135.47 1.82%
2011-02-28 0 18 205.6 205.6 205.8 2,381,073,462 134.5 134.5 134.6 132.3 139.9 17,528,241 135.84 2.29%
2011-01-31 0 21 201.0 200.6 201.0 4,443,884,119 131.5 131.2 131.5 130.5 142.6 32,391,870 137.19 -5.10%
2010-12-31 0 22 211.8 211.6 211.8 2,863,208,377 138.6 138.4 138.6 136.7 151.1 20,064,648 142.70 -0.84%
2010-11-30 0 22 213.6 213.2 213.4 2,707,514,782 139.8 139.5 139.6 139.2 160.3 18,205,209 148.72 -4.64%
2010-10-29 0 20 224.0 224.2 224.4 3,008,727,522 146.6 146.7 146.8 140.4 154.3 20,604,390 146.02 1.35%
2010-09-30 0 21 229.6 229.4 230.0 1,889,571,150 144.6 144.5 144.9 130.4 149.9 13,269,115 142.40 11.67%
2010-08-31 0 22 205.6 205.6 206.0 2,334,087,462 129.5 129.5 129.7 126.8 146.8 17,145,139 136.14 -8.37%
2010-07-30 0 21 226.2 226.2 226.4 2,990,020,752 141.3 141.3 141.4 118.1 145.6 22,843,356 130.89 15.88%
2010-06-30 0 21 195.2 195.3 195.4 3,535,277,395 121.9 122.0 122.1 112.4 130.1 29,343,078 120.48 6.38%
2010-05-31 0 20 183.5 183.6 184.0 5,029,376,279 114.6 114.7 114.9 110.2 133.3 42,144,534 119.34 -14.65%
2010-04-30 0 19 215.0 214.4 215.4 1,919,810,759 134.3 133.9 134.6 127.8 136.9 14,491,523 132.48 2.97%
2010-03-31 0 23 208.8 208.6 209.0 3,843,273,172 130.4 130.3 130.6 109.8 132.4 31,218,486 123.11 15.19%
2010-02-26 0 18 184.4 183.8 184.0 1,876,558,568 113.2 112.9 113.0 102.3 115.4 17,062,772 109.98 1.88%
2010-01-29 0 20 181.0 181.8 182.1 2,388,746,410 111.1 111.6 111.8 109.3 125.3 20,403,466 117.08 -7.04%
2009-12-31 0 22 194.7 194.6 194.9 4,280,421,681 119.6 119.5 119.7 111.8 123.3 36,386,347 117.64 0.78%
2009-11-30 0 21 193.2 193.3 193.4 3,370,732,110 118.6 118.7 118.8 113.6 134.4 27,148,907 124.16 -2.67%
2009-10-30 0 20 198.5 198.1 198.4 2,403,620,588 121.9 121.6 121.8 112.1 129.4 20,058,711 119.83 4.09%
2009-09-30 0 22 190.7 190.1 190.7 2,602,483,750 117.1 116.7 117.1 104.0 119.0 23,143,556 112.45 9.28%
2009-08-31 0 21 174.5 174.4 174.5 4,888,630,444 107.2 107.1 107.2 105.7 119.9 44,348,446 110.23 -4.02%
2009-07-31 0 22 183.5 183.5 183.7 2,287,138,822 111.6 111.6 111.8 85.97 112.1 23,479,173 97.411 22.33%
2009-06-30 0 22 150.0 149.3 150.0 2,225,841,961 91.26 90.84 91.26 86.94 99.72 23,851,983 93.319 -4.21%
2009-05-29 0 19 156.6 156.5 156.6 3,558,446,553 95.28 95.22 95.28 73.62 96.07 40,462,805 87.944 32.60%
2009-04-30 0 20 118.1 118.1 118.2 3,275,997,028 71.86 71.86 71.92 57.65 72.40 48,756,919 67.190 26.04%
2009-03-31 0 22 93.70 93.70 94.00 3,198,596,323 57.01 57.01 57.19 38.57 65.71 61,265,294 52.209 30.27%
2009-02-27 0 20 75.00 75.00 75.05 2,177,310,966 43.76 43.76 43.79 43.09 59.92 44,928,648 48.462 -18.61%
2009-01-30 0 18 92.15 92.15 92.30 1,525,616,873 53.77 53.77 53.86 45.51 70.02 28,158,762 54.179 0.05%
2008-12-31 0 21 92.10 92.10 92.20 856,793,961 53.74 53.74 53.80 50.76 57.47 16,021,037 53.479 -3.05%
2008-11-28 1 20 95.00 95.00 95.40 978,893,401 55.43 55.43 55.66 44.37 72.35 18,059,803 54.203 -8.77%
2008-10-31 0 21 120.5 120.5 121.0 1,482,787,076 60.76 60.76 61.01 43.92 98.32 21,062,427 70.400 -34.19%
2008-09-30 0 21 183.1 183.1 183.3 1,441,658,144 92.32 92.32 92.42 87.23 122.6 14,282,389 100.94 -12.89%
2008-08-29 0 19 210.2 208.0 210.2 1,489,437,645 106.0 104.9 106.0 98.07 126.3 13,760,003 108.24 -10.53%
2008-07-31 0 22 237.0 236.0 237.0 1,116,608,794 118.5 118.0 118.5 104.0 128.1 9,768,132 114.31 3.04%
2008-06-30 0 20 230.0 230.0 230.2 1,104,641,801 115.0 115.0 115.1 112.9 145.4 8,938,388 123.58 -19.97%
2008-05-30 0 20 287.4 287.4 287.6 583,853,361 143.6 143.6 143.7 135.5 145.4 4,139,163 141.06 5.12%
2008-04-30 0 21 273.4 272.6 273.4 644,599,321 136.7 136.3 136.7 128.2 141.8 4,740,708 135.97 2.70%
2008-03-31 0 19 266.2 266.0 267.6 562,373,394 133.1 133.0 133.8 117.2 139.8 4,370,869 128.66 3.79%
2008-02-29 0 19 261.0 260.0 261.6 1,177,633,282 128.2 127.7 128.5 103.1 131.1 9,712,240 121.25 3.82%
2008-01-31 0 22 251.4 251.4 254.0 766,016,054 123.5 123.5 124.8 98.23 142.9 6,080,122 125.99 -13.31%
2007-12-31 0 19 290.0 289.6 290.0 899,972,667 142.4 142.2 142.4 138.6 154.6 6,094,287 147.67 0.00%
2007-11-30 0 22 290.0 290.0 290.8 1,397,055,514 142.4 142.4 142.8 128.0 146.8 10,300,642 135.63 0.35%
2007-10-31 0 21 289.0 288.8 289.0 1,337,122,887 141.9 141.8 141.9 122.9 143.5 10,222,290 130.80 14.23%
2007-09-28 0 19 253.0 252.2 254.0 1,382,331,556 124.3 123.9 124.8 111.9 126.7 11,722,763 117.92 6.39%
2007-08-31 0 23 237.8 237.6 237.8 1,904,973,113 116.8 116.7 116.8 108.2 132.7 15,780,786 120.71 -6.16%
2007-07-31 0 21 255.2 254.8 255.0 1,594,426,340 124.5 124.3 124.4 121.9 135.6 12,504,214 127.51 1.75%
2007-06-29 0 20 250.8 250.8 251.0 1,081,470,423 122.3 122.3 122.4 121.9 134.1 8,594,556 125.83 -4.35%
2007-05-31 0 21 262.2 261.8 262.2 443,736,969 127.9 127.7 127.9 116.1 128.8 3,647,169 121.67 8.17%
2007-04-30 0 18 242.4 242.4 242.6 550,640,167 118.2 118.2 118.3 108.6 120.3 4,879,685 112.84 8.99%
2007-03-30 0 22 222.4 222.0 222.2 683,062,249 108.5 108.3 108.4 98.63 111.2 6,507,936 104.96 2.05%
2007-02-28 0 18 222.0 221.6 222.0 467,809,542 106.3 106.1 106.3 104.4 114.9 4,218,055 110.91 -0.63%
2007-01-31 0 22 223.4 223.2 225.8 521,308,990 107.0 106.9 108.1 105.3 111.6 4,790,435 108.82 -2.79%
2006-12-29 0 19 229.8 229.6 229.8 265,797,616 110.0 109.9 110.0 107.0 112.5 2,421,072 109.79 0.79%
2006-11-30 0 22 228.0 226.4 227.4 501,453,763 109.2 108.4 108.9 104.9 110.1 4,654,163 107.74 4.01%
2006-10-31 0 20 219.2 219.0 219.2 359,747,037 104.9 104.8 104.9 94.84 106.7 3,523,433 102.10 8.19%
2006-09-29 1 21 - - - 298,286,004 97.00 - - 91.01 100.5 3,150,524 94.678 3.10%
2006-08-31 0 23 196.5 196.2 196.8 324,216,127 94.08 93.93 94.22 90.25 94.27 3,502,255 92.574 -0.12%
2006-07-31 0 21 198.4 197.9 198.4 279,069,528 94.19 93.95 94.19 84.27 94.24 3,136,961 88.962 3.87%
2006-06-30 0 22 191.0 190.7 191.0 252,040,369 90.68 90.53 90.68 83.79 93.05 2,832,327 88.987 -2.15%
2006-05-30 0 20 195.2 195.0 195.2 229,999,097 92.67 92.58 92.67 89.87 102.1 2,399,885 95.838 -2.40%
2006-04-28 0 17 200.0 198.7 200.0 293,179,044 94.95 94.33 94.95 91.63 98.75 3,096,914 94.668 2.04%
2006-03-31 0 23 196.0 195.8 196.0 322,926,239 93.05 92.96 93.05 91.44 99.70 3,397,731 95.042 -0.79%
2006-02-28 0 20 201.0 200.8 201.0 342,090,255 93.79 93.70 93.79 88.66 95.66 3,695,888 92.560 4.25%
2006-01-27 0 19 192.8 192.8 193.5 268,852,706 89.96 89.96 90.29 80.72 91.92 3,103,595 86.626 11.25%
2005-12-30 0 20 173.3 173.3 173.8 337,823,126 80.86 80.86 81.10 76.95 81.19 4,271,501 79.088 1.23%
2005-11-30 0 22 171.2 171.1 171.2 292,111,154 79.88 79.84 79.88 75.36 82.12 3,698,575 78.979 6.20%
2005-10-31 0 20 161.2 161.2 161.4 195,056,387 75.22 75.22 75.31 71.39 83.06 2,606,469 74.835 -5.18%
2005-09-30 0 21 170.0 169.9 170.0 190,849,754 79.32 79.28 79.32 77.69 82.59 2,389,145 79.882 1.92%
2005-08-31 0 23 166.8 166.8 166.9 230,027,208 77.83 77.83 77.88 71.43 80.96 2,978,727 77.223 8.40%
2005-07-29 0 20 155.2 154.5 155.2 337,500,245 71.80 71.48 71.80 65.93 76.80 4,802,867 70.271 7.40%
2005-06-30 0 22 144.5 144.5 145.0 61,250,849 66.85 66.85 67.08 65.23 68.47 911,406 67.205 2.48%
2005-05-31 0 20 141.0 141.0 142.5 57,325,054 65.23 65.23 65.93 63.84 67.08 874,730 65.535 1.81%
2005-04-29 0 20 138.5 138.5 139.0 59,591,201 64.08 64.08 64.31 63.38 66.16 917,619 64.941 -1.07%
2005-03-31 0 21 140.0 140.0 141.0 96,613,425 64.77 64.77 65.23 62.92 67.31 1,467,631 65.829 -1.75%
2005-02-28 0 17 142.5 142.0 143.5 118,837,479 65.93 65.69 66.39 64.53 67.92 1,797,142 66.126 4.37%
2005-01-31 1 21 139.5 139.0 141.0 169,439,535 63.17 62.94 63.85 61.13 65.66 2,731,217 62.038 -3.13%
2004-12-31 0 22 144.0 144.0 145.0 84,648,357 65.21 65.21 65.66 63.85 68.38 1,292,923 65.471 -2.70%
2004-11-30 0 22 148.0 148.0 149.0 111,906,668 67.02 67.02 67.47 62.49 67.92 1,687,509 66.315 7.25%
2004-10-29 0 19 138.0 138.0 140.5 47,740,500 62.49 62.49 63.62 60.68 63.39 763,379 62.538 2.99%
2004-09-30 0 21 134.0 134.0 135.0 45,384,464 60.68 60.68 61.13 59.77 61.13 751,006 60.432 0.37%
2004-08-31 0 22 133.5 133.0 134.0 123,977,215 60.45 60.22 60.68 57.15 60.90 2,074,509 59.762 5.77%
2004-07-30 0 21 127.5 127.5 129.0 21,444,406 57.15 57.15 57.83 56.03 57.83 377,443 56.815 1.59%
2004-06-30 0 21 125.5 126.0 127.0 63,998,996 56.26 56.48 56.93 55.81 59.62 1,102,786 58.034 -1.95%
2004-05-31 0 20 128.0 128.0 129.5 168,124,186 57.38 57.38 58.05 51.78 58.28 3,040,168 55.301 4.49%
2004-04-30 0 19 122.5 122.0 123.0 128,848,375 54.91 54.69 55.14 54.02 60.07 2,251,539 57.227 -7.55%
2004-03-31 0 23 132.5 132.0 132.5 120,480,577 59.40 59.17 59.40 57.83 61.86 2,001,638 60.191 -4.33%
2004-02-27 0 20 138.5 138.0 138.5 187,418,484 62.09 61.86 62.09 54.66 62.31 3,175,468 59.021 12.68%
2004-01-30 0 19 125.5 125.0 125.5 169,423,565 55.10 54.88 55.10 54.44 61.03 2,966,175 57.119 -0.40%
2003-12-31 0 21 126.0 125.5 126.0 50,575,322 55.32 55.10 55.32 53.12 55.76 924,103 54.729 2.86%
2003-11-28 0 20 122.5 122.0 122.5 67,458,438 53.78 53.56 53.78 52.03 55.76 1,253,556 53.814 -1.61%
2003-10-31 0 22 124.5 124.5 125.0 114,002,994 54.66 54.66 54.88 48.29 56.42 2,143,240 53.192 13.18%
2003-09-30 0 21 110.0 109.5 110.5 39,850,908 48.29 48.07 48.51 45.00 49.39 838,599 47.521 3.77%
2003-08-29 0 21 106.0 106.0 106.5 31,936,848 46.54 46.54 46.76 42.52 46.98 713,109 44.785 7.80%
2003-07-31 0 22 99.50 99.50 100.0 25,792,238 43.17 43.17 43.39 40.78 43.39 611,874 42.153 3.38%
2003-06-30 0 20 96.25 96.25 96.50 56,676,088 41.76 41.76 41.87 40.68 43.82 1,342,452 42.218 2.67%
2003-05-30 0 20 93.75 93.75 94.25 49,138,099 40.68 40.68 40.89 37.75 40.78 1,247,684 39.383 7.76%
2003-04-30 0 20 87.00 86.75 87.00 47,079,426 37.75 37.64 37.75 34.93 38.07 1,285,098 36.635 4.82%
2003-03-31 0 21 83.00 81.00 83.00 62,751,777 36.01 35.14 36.01 35.36 38.72 1,686,627 37.205 -1.78%
2003-02-28 0 19 84.50 84.50 84.75 126,372,065 36.66 36.66 36.77 33.90 36.99 3,491,747 36.192 5.53%
2003-01-30 0 21 82.50 82.25 82.50 65,942,042 34.74 34.64 34.74 34.53 38.32 1,807,723 36.478 -6.25%
2002-12-31 0 20 88.00 88.00 88.25 54,498,624 37.06 37.06 37.16 36.43 39.79 1,426,749 38.198 -6.38%
2002-11-29 0 21 94.00 93.50 93.75 407,391,404 39.58 39.37 39.48 37.48 40.11 10,514,833 38.744 8.05%
2002-10-31 0 1 87.00 86.75 87.00 217,723,150 36.64 36.53 36.64 36.43 36.85 5,946,904 36.611

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top