NSE - Delayed Quote
INR
Mahindra & Mahindra Limited (M&M.NS)
2,868.80
+28.50
(+1.00%)
At close: November 2 at 3:29:29 PM GMT+5:30
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 2, 2026
2,860.00
2,898.00
2,853.20
2,868.80
2,868.80
2,157,890
Oct 30, 2026
2,895.70
2,905.40
2,839.00
2,840.30
2,840.30
1,859,369
Oct 29, 2026
2,869.90
2,912.90
2,856.20
2,890.00
2,890.00
1,887,874
Oct 28, 2026
2,850.00
2,893.40
2,826.00
2,869.90
2,869.90
1,387,305
Oct 27, 2026
2,853.10
2,868.70
2,840.00
2,858.40
2,858.40
1,859,202
Oct 26, 2026
2,849.60
2,882.00
2,816.40
2,853.10
2,853.10
1,681,688
Oct 23, 2026
2,853.00
2,861.20
2,802.40
2,861.20
2,861.20
2,294,559
Oct 22, 2026
2,850.00
2,873.00
2,818.20
2,864.10
2,864.10
1,756,551
Oct 21, 2026
2,920.00
2,920.00
2,840.00
2,889.00
2,889.00
2,428,228
Oct 19, 2026
2,930.00
2,938.60
2,885.60
2,907.00
2,907.00
2,142,503
Oct 16, 2026
2,858.00
2,934.50
2,837.00
2,920.90
2,920.90
2,541,998
Oct 15, 2026
2,833.00
2,868.20
2,798.40
2,861.70
2,861.70
2,658,568
Oct 14, 2026
2,878.00
2,878.00
2,793.70
2,793.70
2,793.70
2,945,203
Oct 13, 2026
2,801.90
2,864.40
2,783.50
2,864.40
2,864.40
2,664,480
Oct 12, 2026
2,812.20
2,846.70
2,800.00
2,813.00
2,813.00
1,907,713
Oct 9, 2026
2,763.90
2,820.00
2,747.90
2,796.20
2,796.20
1,241,688
Oct 8, 2026
2,800.00
2,806.10
2,744.30
2,751.20
2,751.20
3,278,766
Oct 7, 2026
2,823.60
2,837.90
2,800.00
2,800.00
2,800.00
3,361,287
Oct 6, 2026
2,849.00
2,866.00
2,837.30
2,855.00
2,855.00
2,611,087
Oct 5, 2026
2,857.50
2,874.00
2,825.10
2,857.60
2,857.60
3,307,236
Oct 1, 2026
2,926.00
2,927.40
2,812.00
2,860.00
2,860.00
5,453,321
Sep 30, 2026
2,925.00
2,986.00
2,925.00
2,950.00
2,950.00
2,332,540
Sep 29, 2026
2,986.00
2,991.00
2,947.80
2,947.80
2,947.80
3,270,487
Sep 28, 2026
3,017.30
3,019.90
2,977.60
2,995.00
2,995.00
2,078,624
Sep 25, 2026
2,965.00
3,045.00
2,965.00
3,035.00
3,035.00
2,080,300
Sep 24, 2026
3,028.80
3,039.00
2,982.70
2,982.70
2,982.70
1,903,721
Sep 23, 2026
3,048.40
3,052.00
3,022.40
3,035.00
3,035.00
2,600,352
Sep 22, 2026
3,066.00
3,093.70
3,035.00
3,044.50
3,044.50
1,708,090
Sep 21, 2026
3,065.00
3,088.00
3,055.30
3,055.30
3,055.30
1,056,850
Sep 18, 2026
3,082.00
3,098.20
3,052.00
3,052.00
3,052.00
2,973,119
Sep 17, 2026
3,047.00
3,127.80
3,047.00
3,076.50
3,076.50
1,875,308
Sep 16, 2026
3,044.60
3,105.90
3,044.60
3,070.00
3,070.00
2,390,779
Sep 15, 2026
3,114.60
3,119.60
3,029.50
3,029.50
3,029.50
2,176,832
Sep 11, 2026
3,110.00
3,124.20
3,069.10
3,107.00
3,107.00
1,311,484
Sep 10, 2026
3,141.70
3,146.90
3,097.70
3,123.80
3,123.80
2,140,618
Sep 9, 2026
3,135.30
3,151.30
3,118.00
3,150.00
3,150.00
1,050,769
Sep 8, 2026
3,145.00
3,163.00
3,096.30
3,160.00
3,160.00
1,784,671
Sep 7, 2026
3,154.10
3,178.00
3,145.00
3,160.00
3,160.00
1,715,004
Sep 4, 2026
3,158.70
3,185.30
3,144.20
3,170.00
3,170.00
1,489,449
Sep 3, 2026
3,200.00
3,210.00
3,150.00
3,150.00
3,150.00
1,826,312
Sep 2, 2026
3,223.50
3,229.60
3,142.50
3,190.00
3,190.00
2,883,166
Sep 1, 2026
3,367.00
3,368.00
3,223.00
3,259.00
3,259.00
1,887,247
Aug 31, 2026
3,320.00
3,365.00
3,282.00
3,282.00
3,282.00
3,613,080
Aug 28, 2026
3,331.00
3,351.70
3,302.00
3,334.00
3,334.00
1,744,074
Aug 27, 2026
3,410.00
3,420.00
3,330.00
3,330.00
3,330.00
1,853,016
Aug 26, 2026
3,435.00
3,447.90
3,398.20
3,398.20
3,398.20
687,761
Aug 25, 2026
3,414.10
3,443.00
3,396.80
3,443.00
3,443.00
1,078,022
Aug 24, 2026
3,419.90
3,444.70
3,400.00
3,414.10
3,414.10
1,168,624
Aug 21, 2026
3,431.20
3,453.90
3,412.20
3,412.20
3,412.20
1,730,623
Aug 20, 2026
3,424.00
3,456.40
3,401.00
3,424.80
3,424.80
1,279,093
Aug 19, 2026
3,396.20
3,425.60
3,371.10
3,415.00
3,415.00
1,601,024
Aug 18, 2026
3,390.40
3,435.00
3,390.20
3,421.50
3,421.50
1,371,664
Aug 17, 2026
3,428.30
3,451.90
3,388.30
3,390.40
3,390.40
1,756,791
Aug 14, 2026
3,425.00
3,430.00
3,378.30
3,428.30
3,428.30
1,032,969
Aug 13, 2026
3,405.00
3,440.00
3,396.50
3,428.20
3,428.20
2,288,322
Aug 12, 2026
3,460.00
3,471.80
3,403.60
3,403.60
3,403.60
1,834,082
Aug 11, 2026
3,505.40
3,514.60
3,455.10
3,460.10
3,460.10
2,269,936
Aug 10, 2026
3,509.00
3,534.60
3,491.10
3,517.00
3,517.00
2,434,928
Aug 7, 2026
3,405.00
3,504.90
3,402.10
3,502.00
3,502.00
3,299,237
Aug 6, 2026
3,449.00
3,449.00
3,406.00
3,406.00
3,406.00
1,656,879
Aug 5, 2026
3,470.00
3,485.80
3,435.00
3,455.40
3,455.40
1,970,549
Aug 4, 2026
3,401.00
3,434.10
3,384.60
3,433.00
3,433.00
2,450,782
Aug 3, 2026
3,465.00
3,465.00
3,386.20
3,428.60
3,428.60
2,169,303
Jul 31, 2026
3,379.90
3,457.00
3,243.30
3,398.50
3,398.50
6,131,873
Jul 30, 2026
3,220.00
3,327.00
3,197.50
3,283.70
3,283.70
4,851,980
Jul 29, 2026
3,280.10
3,321.20
3,211.80
3,221.80
3,221.80
3,693,381
Jul 28, 2026
3,225.00
3,284.70
3,222.00
3,271.20
3,271.20
2,208,579
Jul 27, 2026
3,183.00
3,246.80
3,179.00
3,238.60
3,238.60
2,264,570
Jul 24, 2026
3,215.30
3,217.00
3,135.10
3,161.40
3,161.40
2,135,688
Jul 23, 2026
3,156.00
3,250.00
3,156.00
3,229.70
3,229.70
2,705,691
Jul 22, 2026
3,198.00
3,219.90
3,166.90
3,175.30
3,175.30
1,784,375
Jul 21, 2026
3,153.80
3,212.00
3,143.00
3,201.70
3,201.70
1,776,773
Jul 20, 2026
3,179.20
3,183.50
3,140.50
3,165.50
3,165.50
1,768,417
Jul 17, 2026
3,119.00
3,183.20
3,119.00
3,179.20
3,179.20
1,627,877
Jul 16, 2026
3,117.00
3,146.00
3,089.40
3,117.80
3,117.80
1,978,238
Jul 15, 2026
3,088.80
3,119.90
3,079.40
3,082.90
3,082.90
2,377,390
Jul 14, 2026
3,121.00
3,130.00
3,082.20
3,093.30
3,093.30
2,376,410
Jul 13, 2026
3,088.80
3,169.00
3,082.00
3,160.40
3,160.40
1,770,170
Jul 10, 2026
3,109.00
3,135.00
3,105.20
3,129.40
3,129.40
1,814,898
Jul 9, 2026
3,101.00
3,139.70
3,080.30
3,085.40
3,085.40
2,922,682
Jul 8, 2026
3,175.00
3,200.90
3,088.20
3,102.50
3,102.50
2,933,765
Jul 7, 2026
3,210.80
3,217.10
3,181.00
3,196.40
3,196.40
2,426,521
Jul 6, 2026
3,157.90
3,212.70
3,124.90
3,201.20
3,201.20
2,637,740
Jul 3, 2026
33
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
3,194.00
3,197.00
3,127.30
3,136.90
3,136.90
2,414,988
Jul 2, 2026
3,136.80
3,190.00
3,111.50
3,175.40
3,142.40
2,624,368
Jul 1, 2026
3,088.00
3,166.30
3,088.00
3,130.00
3,097.47
2,754,707
Jun 30, 2026
3,105.00
3,122.90
3,061.80
3,068.80
3,036.91
3,882,185
Jun 29, 2026
3,143.40
3,174.30
3,085.50
3,093.00
3,060.86
3,700,623
Jun 25, 2026
3,090.00
3,208.50
3,086.00
3,182.20
3,149.13
5,346,892
Jun 24, 2026
3,044.00
3,097.90
3,025.00
3,064.50
3,032.65
2,179,193
Jun 23, 2026
3,063.40
3,092.20
3,031.80
3,037.30
3,005.74
2,828,392
Jun 22, 2026
3,085.00
3,102.00
3,053.80
3,063.40
3,031.56
2,186,778
Jun 19, 2026
3,110.00
3,130.00
3,059.00
3,074.80
3,042.85
3,408,840
Jun 18, 2026
3,137.00
3,151.00
3,115.00
3,136.50
3,103.90
2,432,013
Jun 17, 2026
3,145.00
3,165.00
3,090.00
3,132.90
3,100.34
3,186,836
Jun 16, 2026
3,163.00
3,163.00
3,108.00
3,137.90
3,105.29
3,551,761
Jun 15, 2026
3,090.00
3,167.00
3,078.00
3,134.30
3,101.73
5,286,854
Jun 12, 2026
3,025.10
3,050.00
2,982.60
3,042.90
3,011.28
3,557,496
Jun 11, 2026
2,930.00
3,012.20
2,900.40
3,000.90
2,969.71
3,177,902
Jun 10, 2026
2,980.00
3,000.00
2,943.20
2,952.50
2,921.82
2,281,551
Jun 9, 2026
2,995.90
3,015.90
2,974.00
2,990.10
2,959.03
2,527,267
Jun 8, 2026
2,985.00
3,006.00
2,948.00
2,966.00
2,935.18
2,415,904
Jun 5, 2026
3,039.90
3,059.00
3,012.70
3,040.50
3,008.90
1,685,633
Jun 4, 2026
2,985.00
3,067.10
2,974.20
3,016.10
2,984.76
2,788,572
Jun 3, 2026
2,996.00
3,029.50
2,965.00
3,011.10
2,979.81
3,110,137
Jun 2, 2026
2,913.10
3,008.70
2,913.10
2,998.30
2,967.14
4,045,354
Jun 1, 2026
3,050.00
3,068.90
2,961.00
2,970.20
2,939.33
5,763,247
May 29, 2026
3,119.60
3,150.80
3,005.10
3,045.60
3,013.95
11,402,867
May 27, 2026
3,110.90
3,141.30
3,104.00
3,121.60
3,089.16
1,408,612
May 26, 2026
3,122.00
3,159.20
3,103.00
3,107.30
3,075.01
1,791,919
May 25, 2026
3,134.70
3,173.70
3,111.40
3,139.00
3,106.38
2,423,710
May 22, 2026
3,095.00
3,131.70
3,072.60
3,081.30
3,049.28
2,407,171
May 21, 2026
3,147.00
3,157.70
3,079.80
3,099.00
3,066.79
1,877,207
May 20, 2026
3,078.00
3,142.80
3,033.00
3,122.20
3,089.75
2,330,606
May 19, 2026
3,099.10
3,158.80
3,075.00
3,092.30
3,060.16
3,151,874
May 18, 2026
3,100.00
3,111.70
3,050.00
3,083.70
3,051.65
1,962,357
May 15, 2026
3,170.00
3,188.90
3,111.00
3,123.10
3,090.64
2,196,383
May 14, 2026
3,137.00
3,181.00
3,101.10
3,173.90
3,140.92
2,167,959
May 13, 2026
3,176.00
3,189.60
3,103.60
3,111.80
3,079.46
2,692,484
May 12, 2026
3,240.00
3,261.60
3,166.30
3,176.00
3,142.99
2,638,081
May 11, 2026
3,235.00
3,292.00
3,224.20
3,245.90
3,212.17
2,320,887
May 8, 2026
3,357.80
3,363.00
3,317.60
3,330.40
3,295.79
2,071,348
May 7, 2026
3,311.90
3,399.00
3,305.00
3,370.70
3,335.67
4,916,193
May 6, 2026
3,245.00
3,315.70
3,243.50
3,300.80
3,266.50
6,007,370
May 5, 2026
3,114.00
3,222.00
3,070.20
3,210.80
3,177.43
6,454,419
May 4, 2026
3,131.50
3,172.00
3,081.50
3,106.50
3,074.22
2,873,467
Apr 30, 2026
3,105.40
3,117.30
3,047.00
3,097.50
3,065.31
3,331,158
Apr 29, 2026
3,100.00
3,192.00
3,092.00
3,152.30
3,119.54
3,917,359
Apr 28, 2026
3,115.90
3,144.00
3,075.00
3,088.10
3,056.01
2,645,344
Apr 27, 2026
3,050.00
3,114.00
3,050.00
3,102.40
3,070.16
1,816,150
Apr 24, 2026
3,047.70
3,089.00
3,035.00
3,038.40
3,006.82
2,300,917
Apr 23, 2026
3,105.00
3,114.70
3,032.20
3,047.70
3,016.03
4,540,875
Apr 22, 2026
3,214.10
3,249.90
3,143.00
3,149.70
3,116.97
3,096,787
Apr 21, 2026
3,212.00
3,262.30
3,212.00
3,247.30
3,213.55
1,972,188
Apr 20, 2026
3,207.00
3,235.50
3,162.60
3,221.60
3,188.12
3,201,466
Apr 17, 2026
3,210.00
3,242.50
3,185.00
3,200.20
3,166.94
2,180,404
Apr 16, 2026
3,273.00
3,288.00
3,201.00
3,222.30
3,188.81
2,678,634
Apr 15, 2026
3,250.00
3,301.90
3,225.00
3,256.50
3,222.66
2,591,177
Apr 13, 2026
3,194.60
3,249.20
3,183.10
3,220.20
3,186.73
3,183,080
Apr 10, 2026
3,180.00
3,270.00
3,180.00
3,259.80
3,225.92
2,801,451
Apr 9, 2026
3,179.90
3,199.90
3,131.00
3,166.80
3,133.89
3,039,565
Apr 8, 2026
3,125.00
3,231.00
3,109.00
3,210.10
3,176.74
4,227,961
Apr 7, 2026
3,001.60
3,017.00
2,949.50
3,006.60
2,975.35
2,292,715
Apr 6, 2026
3,006.10
3,030.00
2,961.00
3,021.60
2,990.20
2,554,900
Apr 2, 2026
2,975.00
3,028.80
2,928.10
3,011.70
2,980.40
3,297,975
Apr 1, 2026
3,079.90
3,079.90
3,010.10
3,031.50
3,000.00
3,522,875
Mar 30, 2026
2,980.00
3,023.70
2,945.00
2,954.70
2,923.99
5,416,854
Mar 27, 2026
3,100.00
3,105.20
3,030.00
3,041.30
3,009.69
3,155,168
Mar 25, 2026
3,099.90
3,157.90
3,082.90
3,128.10
3,095.59
3,328,790
Mar 24, 2026
3,030.00
3,057.30
2,965.90
3,031.30
2,999.80
3,944,279
Mar 23, 2026
3,015.10
3,019.70
2,935.00
2,955.80
2,925.08
3,978,740
Mar 20, 2026
3,059.20
3,106.60
3,043.20
3,066.10
3,034.24
4,471,960
Mar 19, 2026
3,136.30
3,147.90
3,032.60
3,045.40
3,013.75
3,059,501
Mar 18, 2026
3,140.10
3,236.20
3,140.10
3,214.60
3,181.19
3,746,758
Mar 17, 2026
3,052.00
3,139.30
3,024.50
3,128.90
3,096.38
3,491,894
Mar 16, 2026
2,902.00
3,043.70
2,896.00
3,036.10
3,004.55
5,378,638
Mar 13, 2026
2,965.00
3,025.00
2,922.60
2,931.10
2,900.64
7,217,643
Mar 12, 2026
3,115.10
3,142.80
3,020.00
3,031.20
2,999.70
6,968,585
Mar 11, 2026
3,276.00
3,292.90
3,156.00
3,168.20
3,135.27
4,574,950
Mar 10, 2026
3,278.00
3,309.40
3,228.90
3,293.70
3,259.47
2,672,336
Mar 9, 2026
3,250.00
3,250.00
3,142.90
3,187.60
3,154.47
3,961,149
Mar 6, 2026
3,315.00
3,367.00
3,315.00
3,332.50
3,297.87
2,084,605
Mar 5, 2026
3,277.30
3,360.60
3,276.20
3,348.00
3,313.21
2,304,760
Mar 4, 2026
3,240.00
3,278.10
3,207.90
3,264.30
3,230.38
4,537,215
Mar 2, 2026
3,299.90
3,374.90
3,283.00
3,334.30
3,299.65
2,997,529
Feb 27, 2026
3,460.00
3,488.10
3,381.10
3,397.40
3,362.09
3,765,500
Feb 26, 2026
3,505.00
3,507.00
3,461.60
3,484.60
3,448.39
1,998,012
Feb 25, 2026
3,435.00
3,500.90
3,425.40
3,491.30
3,455.02
2,273,269
Feb 24, 2026
3,415.00
3,441.00
3,390.00
3,433.20
3,397.52
1,929,400
Feb 23, 2026
3,425.00
3,457.60
3,416.90
3,447.10
3,411.28
1,789,276
Feb 20, 2026
3,443.00
3,449.90
3,402.50
3,412.80
3,377.33
2,260,853
Feb 19, 2026
3,534.90
3,546.50
3,421.30
3,431.80
3,396.14
2,479,531
Feb 18, 2026
3,491.10
3,545.00
3,483.20
3,530.50
3,493.81
1,682,427
Feb 17, 2026
3,509.70
3,515.80
3,462.00
3,489.20
3,452.94
1,991,583
Feb 16, 2026
3,535.00
3,549.50
3,469.00
3,509.70
3,473.23
1,562,001
Feb 13, 2026
3,530.00
3,596.50
3,520.30
3,533.40
3,496.68
1,632,115
Feb 12, 2026
3,698.20
3,699.00
3,582.20
3,593.10
3,555.76
2,554,236
Feb 11, 2026
3,704.70
3,787.00
3,666.10
3,674.90
3,636.71
4,787,745
Feb 10, 2026
3,616.30
3,699.00
3,601.00
3,675.80
3,637.60
1,917,432
Feb 9, 2026
3,593.80
3,619.10
3,557.10
3,609.60
3,572.09
1,294,690
Feb 6, 2026
3,577.00
3,590.00
3,530.60
3,578.00
3,540.82
1,462,031
Feb 5, 2026
3,592.00
3,598.80
3,528.10
3,572.00
3,534.88
1,251,428
Feb 4, 2026
3,549.00
3,620.00
3,519.10
3,574.00
3,536.86
2,395,062
Feb 3, 2026
3,638.00
3,643.80
3,513.00
3,527.90
3,491.24
5,492,214
Feb 2, 2026
3,355.00
3,472.10
3,343.70
3,463.20
3,427.21
2,950,641
Jan 30, 2026
3,283.00
3,452.40
3,282.80
3,431.80
3,396.14
5,291,090
Jan 29, 2026
3,449.20
3,479.60
3,321.00
3,384.40
3,349.23
5,592,638
Jan 28, 2026
3,379.00
3,456.90
3,376.00
3,449.20
3,413.35
3,964,878
Jan 27, 2026
3,437.20
3,497.70
3,344.10
3,393.50
3,358.23
7,139,715
Jan 23, 2026
3,573.70
3,596.00
3,534.80
3,543.40
3,506.58
1,922,549
Jan 22, 2026
3,600.00
3,620.00
3,533.40
3,573.70
3,536.56
2,107,171
Jan 21, 2026
3,543.00
3,586.70
3,517.10
3,553.30
3,516.37
1,587,467
Jan 20, 2026
3,646.00
3,677.50
3,540.00
3,557.50
3,520.53
1,753,439
Jan 19, 2026
3,689.00
3,689.00
3,614.00
3,657.40
3,619.39
1,715,818
Jan 16, 2026
3,650.10
3,729.90
3,650.10
3,658.20
3,620.18
2,089,943
Jan 15, 2026
3,649.50
3,649.50
3,649.50
3,649.50
3,611.57
-
Jan 14, 2026
3,663.00
3,682.00
3,635.10
3,649.50
3,611.57
1,573,135
Jan 13, 2026
3,717.00
3,717.00
3,631.50
3,661.50
3,623.45
1,700,985
Jan 12, 2026
3,675.30
3,717.00
3,598.80
3,682.00
3,643.74
1,665,237
Jan 9, 2026
3,712.10
3,748.50
3,667.10
3,677.30
3,639.08
1,235,928
Jan 8, 2026
3,730.00
3,756.80
3,693.20
3,724.00
3,685.30
1,261,005
Jan 7, 2026
3,800.00
3,808.60
3,718.50
3,748.80
3,709.84
1,046,776
Jan 6, 2026
3,788.00
3,819.10
3,758.10
3,785.60
3,746.26
1,299,489
Jan 5, 2026
3,805.90
3,839.90
3,785.00
3,790.30
3,750.91
1,574,098
Jan 2, 2026
3,759.90
3,812.00
3,743.20
3,802.40
3,762.88
1,478,292
Jan 1, 2026
3,725.00
3,774.00
3,721.10
3,761.00
3,721.91
1,498,161
Dec 31, 2025
3,653.00
3,723.60
3,640.40
3,709.20
3,670.65
1,868,363
Dec 30, 2025
3,590.00
3,666.00
3,575.20
3,660.30
3,622.26
2,063,179
Dec 29, 2025
3,622.70
3,640.20
3,588.10
3,592.10
3,554.77
1,034,692
Dec 26, 2025
3,636.70
3,647.00
3,614.60
3,623.10
3,585.45
829,910
Dec 24, 2025
3,624.60
3,658.00
3,612.10
3,636.70
3,598.91
842,897
Dec 23, 2025
3,619.20
3,637.50
3,605.00
3,625.10
3,587.43
1,413,628
Dec 22, 2025
3,600.00
3,625.00
3,576.90
3,616.70
3,579.11
1,400,786
Dec 19, 2025
3,571.00
3,615.00
3,560.00
3,603.60
3,566.15
1,647,819
Dec 18, 2025
3,600.00
3,611.90
3,540.10
3,586.60
3,549.33
2,446,168
Dec 17, 2025
3,647.90
3,647.90
3,594.00
3,612.80
3,575.25
1,209,367
Dec 16, 2025
3,581.00
3,633.50
3,577.90
3,621.00
3,583.37
1,394,406
Dec 15, 2025
3,632.00
3,665.40
3,603.60
3,608.00
3,570.50
1,704,069
Dec 12, 2025
3,665.40
3,695.00
3,661.30
3,679.60
3,641.36
1,078,982
Dec 11, 2025
3,623.40
3,669.10
3,615.90
3,665.20
3,627.11
981,456
Dec 10, 2025
3,660.00
3,694.90
3,626.20
3,630.00
3,592.28
1,593,915
Dec 9, 2025
3,658.00
3,674.40
3,604.50
3,635.90
3,598.11
3,901,255
Dec 8, 2025
3,720.00
3,725.00
3,671.60
3,681.70
3,643.44
1,500,195
Dec 5, 2025
3,659.30
3,721.50
3,642.50
3,717.10
3,678.47
2,393,280
Dec 4, 2025
3,675.00
3,678.20
3,620.20
3,671.60
3,633.44
1,984,001
Dec 3, 2025
3,736.00
3,740.00
3,640.00
3,649.40
3,611.47
2,002,476
Dec 2, 2025
3,722.80
3,748.00
3,705.50
3,716.50
3,677.88
2,285,922
Dec 1, 2025
3,790.00
3,795.00
3,730.00
3,741.60
3,702.72
1,830,158
Nov 28, 2025
3,692.00
3,768.90
3,690.10
3,757.30
3,718.25
2,944,457
Nov 27, 2025
3,701.50
3,717.60
3,665.00
3,681.20
3,642.94
1,993,274
Nov 26, 2025
3,681.00
3,708.00
3,669.30
3,686.40
3,648.09
2,116,524
Nov 25, 2025
3,687.00
3,695.80
3,653.00
3,669.30
3,631.17
1,714,176
Nov 24, 2025
3,745.10
3,749.50
3,677.20
3,690.80
3,652.44
4,059,935
Nov 21, 2025
3,730.00
3,779.00
3,726.00
3,749.60
3,710.63
3,184,145
Nov 20, 2025
3,744.80
3,759.00
3,711.10
3,716.70
3,678.07
1,815,617
Nov 19, 2025
3,695.00
3,746.50
3,667.80
3,722.50
3,683.81
1,626,043
Nov 18, 2025
3,718.50
3,732.70
3,688.00
3,694.80
3,656.40
2,613,743
Nov 17, 2025
3,710.00
3,754.50
3,682.30
3,734.90
3,696.09
2,094,008
Nov 14, 2025
3,700.00
3,716.80
3,660.50
3,698.60
3,660.16
1,847,028
Nov 13, 2025
3,748.20
3,754.10
3,690.20
3,699.50
3,661.05
1,599,079
Nov 12, 2025
3,761.00
3,781.00
3,740.00
3,754.30
3,715.28
1,984,901
Nov 11, 2025
3,699.90
3,759.00
3,670.00
3,749.10
3,710.14
3,044,040
Nov 10, 2025
3,690.20
3,715.80
3,645.10
3,663.90
3,625.82
1,620,889
Nov 7, 2025
3,615.60
3,718.00
3,566.80
3,690.20
3,651.85
2,595,934
Nov 6, 2025
3,625.00
3,674.70
3,586.30
3,618.50
3,580.90
4,535,984
Nov 4, 2025
3,548.60
3,632.80
3,537.20
3,581.20
3,543.98
3,494,428
Nov 3, 2025
3,511.00
3,590.00
3,511.00
3,548.90
3,512.02
1,776,510
