BSE - Free Realtime Quote
INR
Eternal Limited (ETERNAL.BO)
341.45
-8.20
(-2.35%)
As of 10:58:09 AM GMT+5:30. Market Open.
Currency in INR
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 4, 2026
|
346.45 | 349.05 | 340.00 | 343.00 | 343.00 | 542,013 |
|
Nov 2, 2026
|
343.75 | 348.40 | 343.00 | 346.00 | 346.00 | 495,367 |
|
Oct 30, 2026
|
336.80 | 346.40 | 335.20 | 343.00 | 343.00 | 946,826 |
|
Oct 29, 2026
|
324.00 | 339.35 | 324.00 | 337.80 | 337.80 | 1,742,859 |
|
Oct 28, 2026
|
330.45 | 331.65 | 324.00 | 326.50 | 326.50 | 457,759 |
|
Oct 27, 2026
|
326.00 | 331.20 | 323.30 | 330.50 | 330.50 | 509,421 |
|
Oct 26, 2026
|
315.90 | 327.80 | 313.65 | 325.10 | 325.10 | 858,557 |
|
Oct 23, 2026
|
305.55 | 317.50 | 301.90 | 317.00 | 317.00 | 5,980,589 |
|
Oct 22, 2026
|
312.00 | 319.00 | 303.70 | 304.90 | 304.90 | 6,748,707 |
|
Oct 21, 2026
|
322.00 | 324.35 | 305.35 | 311.75 | 311.75 | 1,461,342 |
|
Oct 19, 2026
|
325.00 | 327.25 | 319.40 | 320.45 | 320.45 | 358,187 |
|
Oct 16, 2026
|
321.65 | 327.30 | 321.35 | 325.00 | 325.00 | 778,206 |
|
Oct 15, 2026
|
315.00 | 324.35 | 313.70 | 324.35 | 324.35 | 2,775,664 |
|
Oct 14, 2026
|
320.45 | 320.55 | 314.05 | 315.60 | 315.60 | 1,044,745 |
|
Oct 13, 2026
|
323.00 | 328.60 | 318.05 | 321.00 | 321.00 | 493,862 |
|
Oct 12, 2026
|
325.05 | 327.70 | 322.00 | 322.95 | 322.95 | 1,335,716 |
|
Oct 9, 2026
|
321.30 | 325.30 | 317.20 | 323.35 | 323.35 | 909,416 |
|
Oct 8, 2026
|
328.35 | 328.35 | 317.50 | 323.00 | 323.00 | 2,086,653 |
|
Oct 7, 2026
|
331.05 | 333.00 | 324.80 | 327.80 | 327.80 | 834,282 |
|
Oct 6, 2026
|
322.20 | 330.20 | 319.25 | 328.05 | 328.05 | 789,951 |
|
Oct 5, 2026
|
312.10 | 322.60 | 308.15 | 321.35 | 321.35 | 1,104,076 |
|
Oct 1, 2026
|
317.35 | 320.35 | 309.80 | 313.50 | 313.50 | 6,539,180 |
|
Sep 30, 2026
|
328.00 | 328.60 | 317.15 | 319.45 | 319.45 | 556,610 |
|
Sep 29, 2026
|
332.10 | 333.25 | 323.65 | 327.00 | 327.00 | 688,304 |
|
Sep 28, 2026
|
336.40 | 336.50 | 328.55 | 331.05 | 331.05 | 217,222 |
|
Sep 25, 2026
|
335.25 | 339.70 | 331.50 | 334.80 | 334.80 | 622,214 |
|
Sep 24, 2026
|
339.95 | 343.50 | 333.65 | 336.00 | 336.00 | 1,930,539 |
|
Sep 23, 2026
|
344.70 | 344.75 | 340.60 | 342.00 | 342.00 | 1,854,832 |
|
Sep 22, 2026
|
337.55 | 341.80 | 334.80 | 341.50 | 341.50 | 1,839,936 |
|
Sep 21, 2026
|
326.85 | 336.45 | 326.85 | 335.00 | 335.00 | 1,744,671 |
|
Sep 18, 2026
|
327.60 | 329.60 | 325.65 | 326.55 | 326.55 | 890,072 |
|
Sep 17, 2026
|
317.55 | 327.75 | 317.55 | 323.90 | 323.90 | 1,363,834 |
|
Sep 16, 2026
|
315.85 | 318.30 | 310.60 | 316.80 | 316.80 | 832,167 |
|
Sep 15, 2026
|
327.10 | 327.65 | 314.80 | 315.60 | 315.60 | 641,156 |
|
Sep 11, 2026
|
318.25 | 324.80 | 316.00 | 323.00 | 323.00 | 547,490 |
|
Sep 10, 2026
|
321.25 | 322.85 | 317.70 | 320.50 | 320.50 | 279,701 |
|
Sep 9, 2026
|
321.05 | 322.70 | 318.10 | 320.00 | 320.00 | 1,467,207 |
|
Sep 8, 2026
|
320.70 | 324.50 | 320.60 | 320.95 | 320.95 | 1,037,965 |
|
Sep 7, 2026
|
325.05 | 325.60 | 319.70 | 320.35 | 320.35 | 680,156 |
|
Sep 4, 2026
|
325.95 | 327.50 | 320.80 | 323.00 | 323.00 | 568,958 |
|
Sep 3, 2026
|
327.10 | 331.00 | 324.10 | 326.55 | 326.55 | 1,121,367 |
|
Sep 2, 2026
|
325.30 | 327.35 | 320.30 | 326.70 | 326.70 | 774,961 |
|
Sep 1, 2026
|
324.00 | 329.50 | 323.15 | 327.85 | 327.85 | 472,747 |
|
Aug 31, 2026
|
329.35 | 333.00 | 316.00 | 327.70 | 327.70 | 1,047,931 |
|
Aug 28, 2026
|
329.90 | 329.90 | 324.50 | 327.75 | 327.75 | 521,553 |
|
Aug 27, 2026
|
327.10 | 330.75 | 324.00 | 324.00 | 324.00 | 1,445,991 |
|
Aug 26, 2026
|
330.80 | 331.95 | 325.00 | 327.00 | 327.00 | 2,408,089 |
|
Aug 25, 2026
|
327.55 | 330.90 | 325.20 | 325.20 | 325.20 | 1,457,223 |
|
Aug 24, 2026
|
326.80 | 330.00 | 324.90 | 328.00 | 328.00 | 346,658 |
|
Aug 21, 2026
|
329.95 | 331.60 | 324.15 | 327.60 | 327.60 | 819,960 |
|
Aug 20, 2026
|
323.00 | 328.50 | 321.80 | 327.60 | 327.60 | 1,921,506 |
|
Aug 19, 2026
|
318.50 | 322.85 | 316.00 | 320.20 | 320.20 | 1,301,601 |
|
Aug 18, 2026
|
319.70 | 321.15 | 315.50 | 316.00 | 316.00 | 461,322 |
|
Aug 17, 2026
|
321.35 | 321.35 | 316.50 | 317.85 | 317.85 | 458,754 |
|
Aug 14, 2026
|
318.10 | 324.95 | 316.95 | 318.00 | 318.00 | 1,459,839 |
|
Aug 13, 2026
|
315.90 | 319.25 | 313.50 | 318.00 | 318.00 | 2,141,482 |
|
Aug 12, 2026
|
319.15 | 319.15 | 312.70 | 313.00 | 313.00 | 1,698,521 |
|
Aug 11, 2026
|
309.85 | 318.30 | 306.25 | 316.75 | 316.75 | 2,955,925 |
|
Aug 10, 2026
|
313.70 | 316.25 | 309.45 | 310.50 | 310.50 | 11,246,676 |
|
Aug 7, 2026
|
313.20 | 316.90 | 313.15 | 315.45 | 315.45 | 829,164 |
|
Aug 6, 2026
|
310.35 | 319.60 | 310.30 | 317.00 | 317.00 | 2,821,892 |
|
Aug 5, 2026
|
314.45 | 314.70 | 309.50 | 310.80 | 310.80 | 616,910 |
|
Aug 4, 2026
|
311.25 | 312.75 | 309.00 | 310.80 | 310.80 | 429,461 |
|
Aug 3, 2026
|
304.95 | 310.65 | 300.05 | 310.00 | 310.00 | 1,250,107 |
|
Jul 31, 2026
|
312.05 | 315.90 | 301.85 | 302.35 | 302.35 | 1,762,291 |
|
Jul 30, 2026
|
306.95 | 312.50 | 304.95 | 310.80 | 310.80 | 2,220,983 |
|
Jul 29, 2026
|
309.75 | 316.25 | 308.65 | 311.40 | 311.40 | 2,394,466 |
|
Jul 28, 2026
|
295.75 | 309.90 | 294.05 | 307.65 | 307.65 | 3,070,327 |
|
Jul 27, 2026
|
281.00 | 296.75 | 281.00 | 295.75 | 295.75 | 4,049,663 |
|
Jul 24, 2026
|
286.50 | 286.50 | 276.60 | 280.00 | 280.00 | 2,165,302 |
|
Jul 23, 2026
|
290.80 | 296.15 | 282.70 | 286.70 | 286.70 | 3,618,853 |
|
Jul 22, 2026
|
287.95 | 291.25 | 275.70 | 283.40 | 283.40 | 3,530,489 |
|
Jul 21, 2026
|
284.25 | 288.10 | 283.50 | 286.70 | 286.70 | 1,347,412 |
|
Jul 20, 2026
|
284.70 | 289.50 | 284.30 | 287.05 | 287.05 | 969,467 |
|
Jul 17, 2026
|
286.55 | 287.70 | 283.10 | 286.70 | 286.70 | 691,854 |
|
Jul 16, 2026
|
298.95 | 298.95 | 284.90 | 286.45 | 286.45 | 1,173,703 |
|
Jul 15, 2026
|
285.50 | 296.45 | 283.20 | 294.75 | 294.75 | 1,970,720 |
|
Jul 14, 2026
|
283.40 | 287.75 | 278.80 | 285.95 | 285.95 | 759,480 |
|
Jul 13, 2026
|
285.15 | 288.80 | 284.45 | 285.15 | 285.15 | 897,425 |
|
Jul 10, 2026
|
295.05 | 295.80 | 287.45 | 289.65 | 289.65 | 701,753 |
|
Jul 9, 2026
|
287.80 | 300.20 | 287.70 | 292.25 | 292.25 | 3,978,073 |
|
Jul 8, 2026
|
288.40 | 296.45 | 283.75 | 286.55 | 286.55 | 3,737,771 |
|
Jul 7, 2026
|
284.15 | 290.95 | 283.40 | 289.45 | 289.45 | 1,987,133 |
|
Jul 6, 2026
|
283.50 | 284.00 | 279.90 | 283.45 | 283.45 | 3,706,050 |
|
Jul 3, 2026
|
282.05 | 287.80 | 280.10 | 281.40 | 281.40 | 2,192,863 |
|
Jul 2, 2026
|
281.20 | 286.00 | 278.60 | 279.85 | 279.85 | 2,391,319 |
|
Jul 1, 2026
|
265.70 | 280.40 | 265.70 | 279.75 | 279.75 | 6,772,781 |
|
Jun 30, 2026
|
259.65 | 266.65 | 257.35 | 264.65 | 264.65 | 1,260,105 |
|
Jun 29, 2026
|
258.50 | 261.25 | 257.10 | 259.30 | 259.30 | 1,631,865 |
|
Jun 25, 2026
|
256.35 | 257.45 | 252.55 | 255.25 | 255.25 | 1,458,443 |
|
Jun 24, 2026
|
259.45 | 260.90 | 253.85 | 256.30 | 256.30 | 677,272 |
|
Jun 23, 2026
|
263.45 | 266.25 | 258.00 | 258.85 | 258.85 | 1,217,040 |
|
Jun 22, 2026
|
265.85 | 267.35 | 262.80 | 263.70 | 263.70 | 3,149,625 |
|
Jun 19, 2026
|
258.40 | 264.90 | 254.60 | 264.20 | 264.20 | 992,538 |
|
Jun 18, 2026
|
256.90 | 259.85 | 255.00 | 258.50 | 258.50 | 1,164,315 |
|
Jun 17, 2026
|
254.60 | 262.45 | 253.55 | 258.50 | 258.50 | 1,488,055 |
|
Jun 16, 2026
|
253.75 | 254.10 | 250.65 | 253.55 | 253.55 | 1,767,960 |
|
Jun 15, 2026
|
251.85 | 256.50 | 248.70 | 251.75 | 251.75 | 5,305,328 |
|
Jun 12, 2026
|
239.70 | 244.35 | 237.70 | 243.80 | 243.80 | 1,904,645 |
|
Jun 11, 2026
|
238.45 | 238.45 | 234.25 | 235.25 | 235.25 | 1,884,093 |
|
Jun 10, 2026
|
246.30 | 247.20 | 239.00 | 239.60 | 239.60 | 1,015,265 |
|
Jun 9, 2026
|
250.85 | 252.00 | 243.50 | 245.65 | 245.65 | 2,171,420 |
|
Jun 8, 2026
|
253.00 | 253.00 | 247.05 | 248.15 | 248.15 | 1,021,603 |
|
Jun 5, 2026
|
253.85 | 258.85 | 252.75 | 256.45 | 256.45 | 2,914,031 |
|
Jun 4, 2026
|
244.85 | 258.65 | 244.75 | 254.30 | 254.30 | 3,188,134 |
|
Jun 3, 2026
|
248.05 | 249.30 | 244.45 | 247.10 | 247.10 | 1,044,868 |
|
Jun 2, 2026
|
246.95 | 252.35 | 242.75 | 250.80 | 250.80 | 786,312 |
|
Jun 1, 2026
|
250.90 | 253.25 | 247.50 | 248.05 | 248.05 | 1,164,611 |
|
May 29, 2026
|
255.70 | 257.10 | 249.50 | 250.90 | 250.90 | 2,729,567 |
|
May 27, 2026
|
250.50 | 258.80 | 250.50 | 256.55 | 256.55 | 2,417,578 |
|
May 26, 2026
|
247.15 | 252.95 | 245.70 | 250.20 | 250.20 | 1,312,983 |
|
May 25, 2026
|
244.00 | 249.25 | 244.00 | 247.75 | 247.75 | 849,461 |
|
May 22, 2026
|
243.00 | 245.80 | 241.25 | 242.45 | 242.45 | 921,520 |
|
May 21, 2026
|
245.95 | 247.85 | 241.55 | 242.10 | 242.10 | 531,124 |
|
May 20, 2026
|
244.20 | 245.70 | 242.40 | 243.15 | 243.15 | 401,333 |
|
May 19, 2026
|
240.75 | 249.55 | 238.65 | 247.05 | 247.05 | 842,062 |
|
May 18, 2026
|
238.45 | 242.40 | 233.60 | 241.25 | 241.25 | 2,588,086 |
|
May 15, 2026
|
244.70 | 245.70 | 240.25 | 241.05 | 241.05 | 1,780,612 |
|
May 14, 2026
|
239.60 | 246.50 | 237.75 | 245.80 | 245.80 | 1,958,535 |
|
May 13, 2026
|
235.80 | 241.80 | 235.80 | 237.90 | 237.90 | 2,694,416 |
|
May 12, 2026
|
245.30 | 247.35 | 239.35 | 240.00 | 240.00 | 1,504,536 |
|
May 11, 2026
|
254.90 | 254.90 | 245.10 | 245.90 | 245.90 | 2,457,462 |
|
May 8, 2026
|
256.00 | 257.30 | 252.65 | 256.35 | 256.35 | 1,799,077 |
|
May 7, 2026
|
258.00 | 260.00 | 256.35 | 257.35 | 257.35 | 804,685 |
|
May 6, 2026
|
251.15 | 256.65 | 249.60 | 255.90 | 255.90 | 2,053,312 |
|
May 5, 2026
|
250.25 | 253.25 | 245.80 | 248.50 | 248.50 | 2,897,486 |
|
May 4, 2026
|
247.80 | 252.95 | 245.05 | 251.95 | 251.95 | 5,307,066 |
|
Apr 30, 2026
|
249.75 | 250.55 | 242.65 | 246.80 | 246.80 | 3,216,145 |
|
Apr 29, 2026
|
265.00 | 265.25 | 252.95 | 254.05 | 254.05 | 6,834,280 |
|
Apr 28, 2026
|
255.65 | 260.20 | 244.95 | 253.80 | 253.80 | 5,604,468 |
|
Apr 27, 2026
|
258.00 | 261.25 | 254.65 | 255.60 | 255.60 | 5,619,325 |
|
Apr 24, 2026
|
259.75 | 261.60 | 252.25 | 256.75 | 256.75 | 1,016,079 |
|
Apr 23, 2026
|
261.75 | 262.10 | 256.40 | 259.90 | 259.90 | 1,398,682 |
|
Apr 22, 2026
|
257.85 | 264.90 | 256.45 | 262.95 | 262.95 | 1,796,578 |
|
Apr 21, 2026
|
254.95 | 259.90 | 254.25 | 259.35 | 259.35 | 588,384 |
|
Apr 20, 2026
|
252.55 | 257.90 | 248.05 | 254.80 | 254.80 | 2,221,450 |
|
Apr 17, 2026
|
254.55 | 255.00 | 249.75 | 252.60 | 252.60 | 2,385,075 |
|
Apr 16, 2026
|
250.30 | 253.35 | 247.20 | 252.75 | 252.75 | 1,877,733 |
|
Apr 15, 2026
|
241.80 | 248.30 | 240.00 | 246.50 | 246.50 | 1,214,505 |
|
Apr 13, 2026
|
234.60 | 242.55 | 234.50 | 236.20 | 236.20 | 2,031,721 |
|
Apr 10, 2026
|
240.05 | 242.50 | 237.15 | 240.25 | 240.25 | 1,665,006 |
|
Apr 9, 2026
|
242.60 | 244.00 | 236.70 | 237.90 | 237.90 | 2,982,590 |
|
Apr 8, 2026
|
242.15 | 246.90 | 241.10 | 243.60 | 243.60 | 5,294,829 |
|
Apr 7, 2026
|
230.00 | 234.15 | 225.55 | 232.00 | 232.00 | 2,000,062 |
|
Apr 6, 2026
|
233.15 | 234.70 | 228.00 | 232.25 | 232.25 | 1,654,680 |
|
Apr 2, 2026
|
230.75 | 232.50 | 223.70 | 231.65 | 231.65 | 14,453,841 |
|
Apr 1, 2026
|
232.05 | 240.00 | 232.05 | 236.70 | 236.70 | 1,888,665 |
|
Mar 30, 2026
|
228.50 | 231.50 | 225.30 | 229.05 | 229.05 | 2,082,422 |
|
Mar 27, 2026
|
232.50 | 239.25 | 232.20 | 233.10 | 233.10 | 2,388,873 |
|
Mar 25, 2026
|
243.00 | 244.50 | 240.05 | 242.20 | 242.20 | 3,282,683 |
|
Mar 24, 2026
|
231.45 | 240.20 | 230.80 | 237.95 | 237.95 | 4,886,793 |
|
Mar 23, 2026
|
227.25 | 231.40 | 224.25 | 226.95 | 226.95 | 3,536,424 |
|
Mar 20, 2026
|
230.55 | 236.75 | 230.50 | 232.30 | 232.30 | 2,007,885 |
|
Mar 19, 2026
|
236.30 | 238.50 | 227.60 | 228.90 | 228.90 | 2,444,685 |
|
Mar 18, 2026
|
235.75 | 243.10 | 234.25 | 242.60 | 242.60 | 2,903,919 |
|
Mar 17, 2026
|
222.75 | 236.20 | 222.75 | 234.70 | 234.70 | 23,196,493 |
|
Mar 16, 2026
|
214.50 | 223.50 | 212.55 | 222.05 | 222.05 | 2,511,069 |
|
Mar 13, 2026
|
220.10 | 223.00 | 214.15 | 216.00 | 216.00 | 2,379,451 |
|
Mar 12, 2026
|
220.00 | 223.85 | 213.10 | 221.25 | 221.25 | 6,189,059 |
|
Mar 11, 2026
|
226.35 | 227.90 | 223.00 | 223.80 | 223.80 | 4,479,426 |
|
Mar 10, 2026
|
232.35 | 233.15 | 225.00 | 226.10 | 226.10 | 12,142,542 |
|
Mar 9, 2026
|
227.15 | 230.50 | 220.00 | 229.55 | 229.55 | 1,927,869 |
|
Mar 6, 2026
|
240.30 | 242.90 | 231.50 | 232.15 | 232.15 | 4,313,080 |
|
Mar 5, 2026
|
244.90 | 244.90 | 234.00 | 240.30 | 240.30 | 4,183,267 |
|
Mar 4, 2026
|
236.65 | 243.95 | 236.50 | 240.70 | 240.70 | 2,635,763 |
|
Mar 2, 2026
|
233.10 | 244.60 | 233.10 | 243.05 | 243.05 | 7,017,231 |
|
Feb 27, 2026
|
246.50 | 252.10 | 243.85 | 246.45 | 246.45 | 2,594,604 |
|
Feb 26, 2026
|
251.05 | 254.75 | 245.20 | 246.40 | 246.40 | 105,371,448 |
|
Feb 25, 2026
|
255.50 | 257.00 | 249.50 | 250.25 | 250.25 | 1,879,510 |
|
Feb 24, 2026
|
260.65 | 264.75 | 251.90 | 253.95 | 253.95 | 7,142,150 |
|
Feb 23, 2026
|
270.70 | 271.75 | 264.95 | 268.10 | 268.10 | 3,582,384 |
|
Feb 20, 2026
|
269.50 | 272.55 | 267.90 | 268.95 | 268.95 | 3,635,743 |
|
Feb 19, 2026
|
278.10 | 279.75 | 270.00 | 271.95 | 271.95 | 1,128,989 |
|
Feb 18, 2026
|
283.80 | 284.50 | 273.25 | 277.30 | 277.30 | 1,526,591 |
|
Feb 17, 2026
|
283.60 | 284.85 | 277.25 | 281.60 | 281.60 | 716,181 |
|
Feb 16, 2026
|
285.05 | 289.80 | 284.40 | 286.05 | 286.05 | 7,566,288 |
|
Feb 13, 2026
|
297.10 | 300.00 | 283.80 | 285.20 | 285.20 | 4,423,873 |
|
Feb 12, 2026
|
295.35 | 300.00 | 291.35 | 297.90 | 297.90 | 6,492,600 |
|
Feb 11, 2026
|
304.00 | 306.85 | 299.75 | 300.70 | 300.70 | 1,303,442 |
|
Feb 10, 2026
|
289.45 | 308.50 | 289.20 | 303.85 | 303.85 | 4,872,291 |
|
Feb 9, 2026
|
285.10 | 289.50 | 283.15 | 288.85 | 288.85 | 629,296 |
|
Feb 6, 2026
|
286.25 | 288.80 | 281.70 | 283.45 | 283.45 | 623,774 |
|
Feb 5, 2026
|
293.70 | 294.80 | 284.65 | 286.90 | 286.90 | 2,181,626 |
|
Feb 4, 2026
|
282.00 | 294.90 | 273.15 | 294.25 | 294.25 | 1,975,518 |
|
Feb 3, 2026
|
288.45 | 298.50 | 278.00 | 279.65 | 279.65 | 4,300,263 |
|
Feb 2, 2026
|
266.20 | 276.30 | 266.15 | 272.70 | 272.70 | 707,659 |
|
Jan 30, 2026
|
272.70 | 275.95 | 267.70 | 273.70 | 273.70 | 1,360,567 |
|
Jan 29, 2026
|
266.00 | 277.00 | 263.00 | 275.20 | 275.20 | 2,253,762 |
|
Jan 28, 2026
|
255.30 | 267.20 | 252.90 | 266.45 | 266.45 | 6,003,112 |
|
Jan 27, 2026
|
260.90 | 261.10 | 250.40 | 253.55 | 253.55 | 3,079,081 |
|
Jan 23, 2026
|
276.05 | 277.25 | 257.80 | 258.65 | 258.65 | 7,255,722 |
|
Jan 22, 2026
|
300.00 | 304.20 | 275.00 | 276.00 | 276.00 | 7,795,028 |
|
Jan 21, 2026
|
268.60 | 287.15 | 268.60 | 283.40 | 283.40 | 4,174,485 |
|
Jan 20, 2026
|
281.25 | 282.25 | 268.00 | 269.95 | 269.95 | 1,820,232 |
|
Jan 19, 2026
|
288.10 | 289.90 | 276.65 | 281.25 | 281.25 | 4,765,325 |
|
Jan 16, 2026
|
294.40 | 297.00 | 286.60 | 287.55 | 287.55 | 2,266,068 |
|
Jan 14, 2026
|
292.95 | 299.80 | 291.00 | 299.20 | 299.20 | 978,303 |
|
Jan 13, 2026
|
288.00 | 297.25 | 288.00 | 294.50 | 294.50 | 2,712,906 |
|
Jan 12, 2026
|
284.40 | 286.10 | 276.80 | 285.25 | 285.25 | 1,357,968 |
|
Jan 9, 2026
|
283.50 | 292.95 | 281.50 | 284.40 | 284.40 | 1,913,827 |
|
Jan 8, 2026
|
280.60 | 287.40 | 279.00 | 283.50 | 283.50 | 1,086,863 |
|
Jan 7, 2026
|
276.95 | 286.30 | 276.95 | 280.95 | 280.95 | 603,615 |
|
Jan 6, 2026
|
281.50 | 283.10 | 276.25 | 278.75 | 278.75 | 9,711,794 |
|
Jan 5, 2026
|
281.70 | 283.75 | 279.50 | 281.80 | 281.80 | 1,022,755 |
|
Jan 2, 2026
|
284.00 | 287.70 | 283.45 | 284.15 | 284.15 | 307,227 |
|
Jan 1, 2026
|
278.40 | 284.85 | 278.40 | 283.65 | 283.65 | 443,471 |
|
Dec 31, 2025
|
276.90 | 280.20 | 275.40 | 277.95 | 277.95 | 2,867,840 |
|
Dec 30, 2025
|
282.95 | 282.95 | 275.30 | 277.00 | 277.00 | 1,050,329 |
|
Dec 29, 2025
|
280.75 | 286.00 | 280.75 | 282.95 | 282.95 | 456,132 |
|
Dec 26, 2025
|
282.45 | 284.50 | 279.70 | 281.60 | 281.60 | 434,256 |
|
Dec 24, 2025
|
283.95 | 286.00 | 283.10 | 284.80 | 284.80 | 638,215 |
|
Dec 23, 2025
|
287.00 | 288.00 | 284.00 | 284.40 | 284.40 | 614,881 |
|
Dec 22, 2025
|
286.25 | 287.85 | 285.25 | 286.80 | 286.80 | 519,261 |
|
Dec 19, 2025
|
286.05 | 288.45 | 285.35 | 286.00 | 286.00 | 486,644 |
|
Dec 18, 2025
|
284.75 | 285.50 | 281.60 | 284.85 | 284.85 | 1,163,858 |
|
Dec 17, 2025
|
286.70 | 290.50 | 283.55 | 284.35 | 284.35 | 1,641,064 |
|
Dec 16, 2025
|
298.25 | 298.30 | 282.65 | 284.35 | 284.35 | 2,808,411 |
|
Dec 15, 2025
|
293.10 | 299.55 | 293.10 | 298.35 | 298.35 | 996,780 |
|
Dec 12, 2025
|
289.90 | 298.95 | 288.95 | 298.00 | 298.00 | 1,189,623 |
|
Dec 11, 2025
|
283.15 | 291.90 | 283.05 | 291.10 | 291.10 | 1,028,403 |
|
Dec 10, 2025
|
288.20 | 293.00 | 282.05 | 283.35 | 283.35 | 786,241 |
|
Dec 9, 2025
|
283.25 | 292.30 | 280.10 | 291.70 | 291.70 | 1,301,248 |
|
Dec 8, 2025
|
290.20 | 297.35 | 284.10 | 285.25 | 285.25 | 2,017,202 |
|
Dec 5, 2025
|
295.00 | 299.55 | 291.15 | 292.40 | 292.40 | 840,582 |
|
Dec 4, 2025
|
297.85 | 298.70 | 292.50 | 295.80 | 295.80 | 1,047,941 |
|
Dec 3, 2025
|
299.25 | 302.90 | 296.05 | 297.85 | 297.85 | 752,612 |
|
Dec 2, 2025
|
300.80 | 301.75 | 297.00 | 300.55 | 300.55 | 920,819 |
|
Dec 1, 2025
|
301.30 | 305.25 | 300.20 | 301.50 | 301.50 | 521,041 |
|
Nov 28, 2025
|
302.35 | 304.60 | 299.60 | 300.15 | 300.15 | 264,396 |
|
Nov 27, 2025
|
307.25 | 309.00 | 300.70 | 302.65 | 302.65 | 426,470 |
|
Nov 26, 2025
|
300.50 | 307.00 | 300.50 | 306.80 | 306.80 | 912,578 |
|
Nov 25, 2025
|
302.55 | 305.90 | 300.55 | 302.55 | 302.55 | 597,218 |
|
Nov 24, 2025
|
297.80 | 304.30 | 295.80 | 300.95 | 300.95 | 1,608,516 |
|
Nov 21, 2025
|
305.00 | 305.90 | 301.50 | 302.05 | 302.05 | 589,813 |
|
Nov 20, 2025
|
308.05 | 308.70 | 304.65 | 307.00 | 307.00 | 3,278,013 |
|
Nov 19, 2025
|
305.40 | 308.20 | 302.95 | 306.50 | 306.50 | 602,171 |
|
Nov 18, 2025
|
311.15 | 312.35 | 304.60 | 305.90 | 305.90 | 3,622,167 |
|
Nov 17, 2025
|
303.50 | 309.80 | 300.65 | 309.45 | 309.45 | 576,539 |
|
Nov 14, 2025
|
295.45 | 305.25 | 294.30 | 303.55 | 303.55 | 940,984 |
|
Nov 13, 2025
|
308.80 | 309.00 | 296.70 | 297.70 | 297.70 | 5,417,516 |
|
Nov 12, 2025
|
306.95 | 312.90 | 306.95 | 308.90 | 308.90 | 965,701 |
|
Nov 11, 2025
|
302.20 | 307.70 | 300.15 | 305.75 | 305.75 | 3,659,177 |
|
Nov 10, 2025
|
304.95 | 308.60 | 300.85 | 301.40 | 301.40 | 461,669 |
|
Nov 7, 2025
|
305.90 | 309.20 | 301.35 | 305.95 | 305.95 | 1,024,929 |
|
Nov 6, 2025
|
309.00 | 311.70 | 303.60 | 305.80 | 305.80 | 829,289 |
|
Nov 4, 2025
|
320.75 | 322.05 | 312.40 | 313.45 | 313.45 | 654,436 |
