BSE - Delayed Quote
INR
MosChip Technologies Limited (MOSCHIP.BO)
155.40
+3.20
(+2.10%)
At close: 3:29:49 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
153.05 | 157.05 | 151.15 | 152.20 | 152.20 | 274,142 |
|
Oct 29, 2026
|
158.35 | 163.40 | 155.75 | 158.00 | 158.00 | 414,779 |
|
Oct 28, 2026
|
175.00 | 180.25 | 167.75 | 171.90 | 171.90 | 74,003 |
|
Oct 27, 2026
|
170.70 | 177.30 | 168.00 | 173.40 | 173.40 | 149,037 |
|
Oct 26, 2026
|
165.00 | 166.50 | 161.30 | 165.90 | 165.90 | 79,364 |
|
Oct 23, 2026
|
169.00 | 169.00 | 160.80 | 164.80 | 164.80 | 186,057 |
|
Oct 22, 2026
|
172.00 | 174.15 | 168.05 | 169.70 | 169.70 | 100,375 |
|
Oct 21, 2026
|
181.25 | 183.00 | 172.25 | 173.35 | 173.35 | 144,112 |
|
Oct 19, 2026
|
187.25 | 187.25 | 181.50 | 182.30 | 182.30 | 57,893 |
|
Oct 16, 2026
|
185.25 | 188.35 | 183.85 | 187.00 | 187.00 | 64,301 |
|
Oct 15, 2026
|
186.95 | 189.20 | 184.15 | 185.00 | 185.00 | 63,530 |
|
Oct 14, 2026
|
189.75 | 191.50 | 187.55 | 188.05 | 188.05 | 57,977 |
|
Oct 13, 2026
|
187.35 | 190.00 | 184.20 | 188.75 | 188.75 | 96,478 |
|
Oct 12, 2026
|
190.10 | 193.00 | 187.00 | 187.80 | 187.80 | 65,566 |
|
Oct 9, 2026
|
187.55 | 191.80 | 187.00 | 189.30 | 189.30 | 75,272 |
|
Oct 8, 2026
|
195.30 | 195.75 | 185.95 | 186.55 | 186.55 | 154,518 |
|
Oct 7, 2026
|
197.70 | 197.90 | 194.60 | 195.25 | 195.25 | 75,765 |
|
Oct 6, 2026
|
199.75 | 199.75 | 192.00 | 197.80 | 197.80 | 125,789 |
|
Oct 5, 2026
|
199.60 | 202.05 | 195.00 | 195.80 | 195.80 | 85,711 |
|
Oct 1, 2026
|
199.40 | 202.45 | 194.40 | 198.10 | 198.10 | 149,326 |
|
Sep 30, 2026
|
199.20 | 205.45 | 199.20 | 201.25 | 201.25 | 158,816 |
|
Sep 29, 2026
|
200.00 | 201.45 | 195.55 | 198.75 | 198.75 | 125,506 |
|
Sep 28, 2026
|
204.00 | 204.00 | 199.40 | 200.15 | 200.15 | 135,957 |
|
Sep 25, 2026
|
203.25 | 205.35 | 201.50 | 204.10 | 204.10 | 90,501 |
|
Sep 24, 2026
|
205.00 | 206.00 | 202.40 | 203.15 | 203.15 | 89,663 |
|
Sep 23, 2026
|
208.00 | 210.00 | 207.00 | 207.25 | 207.25 | 73,139 |
|
Sep 22, 2026
|
207.85 | 211.60 | 206.45 | 207.35 | 207.35 | 126,893 |
|
Sep 21, 2026
|
209.15 | 210.05 | 205.75 | 206.20 | 206.20 | 110,920 |
|
Sep 18, 2026
|
209.75 | 211.30 | 207.90 | 208.85 | 208.85 | 96,079 |
|
Sep 17, 2026
|
199.25 | 212.95 | 199.25 | 208.10 | 208.10 | 290,251 |
|
Sep 16, 2026
|
203.00 | 204.40 | 194.55 | 199.10 | 199.10 | 174,789 |
|
Sep 15, 2026
|
210.90 | 211.75 | 202.10 | 203.30 | 203.30 | 125,845 |
|
Sep 11, 2026
|
206.90 | 211.70 | 204.10 | 210.20 | 210.20 | 183,517 |
|
Sep 10, 2026
|
211.25 | 213.15 | 205.90 | 206.70 | 206.70 | 195,243 |
|
Sep 9, 2026
|
217.35 | 217.35 | 210.85 | 211.45 | 211.45 | 140,178 |
|
Sep 8, 2026
|
212.50 | 217.75 | 212.05 | 214.25 | 214.25 | 166,322 |
|
Sep 7, 2026
|
212.00 | 218.70 | 210.30 | 212.70 | 212.70 | 203,973 |
|
Sep 4, 2026
|
213.60 | 215.00 | 211.15 | 212.35 | 212.35 | 100,054 |
|
Sep 3, 2026
|
216.95 | 218.00 | 213.00 | 213.50 | 213.50 | 102,928 |
|
Sep 2, 2026
|
214.70 | 219.65 | 210.05 | 215.70 | 215.70 | 190,854 |
|
Sep 1, 2026
|
213.20 | 220.70 | 212.55 | 215.30 | 215.30 | 225,231 |
|
Aug 31, 2026
|
219.25 | 219.25 | 211.55 | 214.20 | 214.20 | 164,121 |
|
Aug 28, 2026
|
219.40 | 223.60 | 218.75 | 219.90 | 219.90 | 231,347 |
|
Aug 27, 2026
|
205.65 | 224.00 | 205.65 | 219.35 | 219.35 | 1,155,775 |
|
Aug 26, 2026
|
205.85 | 207.10 | 205.30 | 205.60 | 205.60 | 43,203 |
|
Aug 25, 2026
|
205.75 | 206.90 | 204.45 | 205.30 | 205.30 | 59,567 |
|
Aug 24, 2026
|
205.80 | 209.20 | 205.20 | 205.85 | 205.85 | 99,315 |
|
Aug 21, 2026
|
206.85 | 207.90 | 204.40 | 204.75 | 204.75 | 112,718 |
|
Aug 20, 2026
|
207.35 | 209.15 | 206.00 | 206.35 | 206.35 | 80,218 |
|
Aug 19, 2026
|
209.55 | 210.20 | 205.35 | 206.30 | 206.30 | 98,223 |
|
Aug 18, 2026
|
208.85 | 210.90 | 208.25 | 208.85 | 208.85 | 67,072 |
|
Aug 17, 2026
|
210.10 | 213.50 | 210.10 | 211.45 | 211.45 | 214,197 |
|
Aug 14, 2026
|
210.40 | 211.20 | 207.50 | 208.35 | 208.35 | 71,416 |
|
Aug 13, 2026
|
205.60 | 213.65 | 204.85 | 210.40 | 210.40 | 170,196 |
|
Aug 12, 2026
|
208.55 | 208.70 | 204.50 | 205.10 | 205.10 | 80,089 |
|
Aug 11, 2026
|
206.80 | 209.95 | 204.00 | 207.85 | 207.85 | 129,828 |
|
Aug 10, 2026
|
206.95 | 209.35 | 203.00 | 204.55 | 204.55 | 196,343 |
|
Aug 7, 2026
|
209.00 | 210.50 | 205.65 | 206.60 | 206.60 | 70,203 |
|
Aug 6, 2026
|
208.85 | 210.90 | 208.10 | 209.05 | 209.05 | 109,816 |
|
Aug 5, 2026
|
209.75 | 211.85 | 207.90 | 208.35 | 208.35 | 152,994 |
|
Aug 4, 2026
|
209.00 | 212.80 | 206.60 | 209.35 | 209.35 | 178,144 |
|
Aug 3, 2026
|
209.65 | 212.80 | 208.30 | 210.30 | 210.30 | 144,352 |
|
Jul 31, 2026
|
208.70 | 211.60 | 207.00 | 207.75 | 207.75 | 198,768 |
|
Jul 30, 2026
|
212.95 | 213.05 | 204.20 | 205.40 | 205.40 | 185,673 |
|
Jul 29, 2026
|
205.30 | 213.20 | 201.40 | 211.05 | 211.05 | 294,948 |
|
Jul 28, 2026
|
207.05 | 208.00 | 202.00 | 202.60 | 202.60 | 391,486 |
|
Jul 27, 2026
|
205.35 | 218.00 | 205.35 | 208.45 | 208.45 | 1,154,792 |
|
Jul 24, 2026
|
229.45 | 236.05 | 224.90 | 232.00 | 232.00 | 178,935 |
|
Jul 23, 2026
|
242.85 | 242.85 | 231.80 | 233.55 | 233.55 | 213,495 |
|
Jul 22, 2026
|
247.45 | 250.00 | 240.20 | 243.50 | 243.50 | 452,312 |
|
Jul 21, 2026
|
234.50 | 247.50 | 231.30 | 245.30 | 245.30 | 388,696 |
|
Jul 20, 2026
|
240.00 | 240.20 | 232.95 | 233.95 | 233.95 | 230,308 |
|
Jul 17, 2026
|
245.90 | 245.90 | 231.10 | 240.20 | 240.20 | 368,100 |
|
Jul 16, 2026
|
250.40 | 255.65 | 244.05 | 247.65 | 247.65 | 488,557 |
|
Jul 15, 2026
|
244.30 | 251.65 | 242.00 | 247.70 | 247.70 | 622,031 |
|
Jul 14, 2026
|
232.65 | 245.55 | 227.00 | 240.80 | 240.80 | 773,435 |
|
Jul 13, 2026
|
234.60 | 238.70 | 231.60 | 232.85 | 232.85 | 205,947 |
|
Jul 10, 2026
|
240.65 | 245.00 | 236.00 | 236.70 | 236.70 | 518,964 |
|
Jul 9, 2026
|
232.70 | 246.20 | 232.70 | 238.70 | 238.70 | 798,061 |
|
Jul 8, 2026
|
223.00 | 243.90 | 222.00 | 231.10 | 231.10 | 1,247,686 |
|
Jul 7, 2026
|
231.65 | 231.65 | 222.30 | 225.95 | 225.95 | 322,164 |
|
Jul 6, 2026
|
227.65 | 235.30 | 224.20 | 231.75 | 231.75 | 887,287 |
|
Jul 3, 2026
|
209.85 | 226.00 | 209.10 | 223.55 | 223.55 | 902,472 |
|
Jul 2, 2026
|
209.30 | 211.55 | 207.30 | 208.35 | 208.35 | 134,213 |
|
Jul 1, 2026
|
209.95 | 215.70 | 206.70 | 208.15 | 208.15 | 260,504 |
|
Jun 30, 2026
|
202.60 | 208.10 | 202.30 | 206.55 | 206.55 | 129,575 |
|
Jun 29, 2026
|
204.90 | 205.85 | 200.50 | 201.75 | 201.75 | 116,567 |
|
Jun 25, 2026
|
212.45 | 213.00 | 204.10 | 204.45 | 204.45 | 174,434 |
|
Jun 24, 2026
|
211.00 | 215.00 | 208.10 | 208.80 | 208.80 | 145,941 |
|
Jun 23, 2026
|
214.85 | 217.50 | 207.90 | 209.60 | 209.60 | 185,349 |
|
Jun 22, 2026
|
214.20 | 218.65 | 212.80 | 213.25 | 213.25 | 128,473 |
|
Jun 19, 2026
|
213.50 | 215.35 | 210.40 | 212.55 | 212.55 | 198,897 |
|
Jun 18, 2026
|
215.45 | 220.95 | 212.45 | 214.30 | 214.30 | 203,320 |
|
Jun 17, 2026
|
218.05 | 221.05 | 214.10 | 214.50 | 214.50 | 166,931 |
|
Jun 16, 2026
|
215.25 | 219.90 | 214.00 | 216.55 | 216.55 | 321,400 |
|
Jun 15, 2026
|
214.90 | 219.60 | 212.30 | 213.15 | 213.15 | 191,374 |
|
Jun 12, 2026
|
204.10 | 211.00 | 204.10 | 210.05 | 210.05 | 180,585 |
|
Jun 11, 2026
|
205.00 | 205.65 | 199.00 | 201.10 | 201.10 | 165,689 |
|
Jun 10, 2026
|
215.70 | 215.95 | 203.85 | 204.65 | 204.65 | 242,945 |
|
Jun 9, 2026
|
210.50 | 216.30 | 209.50 | 214.25 | 214.25 | 282,158 |
|
Jun 8, 2026
|
213.70 | 214.00 | 206.90 | 208.25 | 208.25 | 249,521 |
|
Jun 5, 2026
|
225.75 | 229.45 | 217.50 | 220.20 | 220.20 | 335,839 |
|
Jun 4, 2026
|
214.50 | 226.45 | 213.55 | 223.80 | 223.80 | 251,485 |
|
Jun 3, 2026
|
218.90 | 219.35 | 211.20 | 215.10 | 215.10 | 125,298 |
|
Jun 2, 2026
|
212.05 | 220.80 | 210.35 | 218.15 | 218.15 | 222,178 |
|
Jun 1, 2026
|
222.50 | 229.25 | 211.25 | 213.45 | 213.45 | 427,772 |
|
May 29, 2026
|
208.75 | 225.90 | 205.50 | 220.10 | 220.10 | 669,953 |
|
May 27, 2026
|
203.75 | 213.30 | 203.60 | 208.05 | 208.05 | 262,903 |
|
May 26, 2026
|
206.85 | 209.40 | 202.80 | 203.50 | 203.50 | 131,092 |
|
May 25, 2026
|
204.25 | 211.50 | 202.50 | 206.25 | 206.25 | 187,439 |
|
May 22, 2026
|
201.60 | 203.65 | 200.00 | 200.85 | 200.85 | 209,825 |
|
May 21, 2026
|
208.30 | 208.40 | 200.55 | 201.85 | 201.85 | 292,275 |
|
May 20, 2026
|
207.80 | 213.60 | 204.50 | 210.35 | 210.35 | 232,124 |
|
May 19, 2026
|
205.05 | 210.95 | 205.00 | 208.20 | 208.20 | 155,317 |
|
May 18, 2026
|
199.75 | 205.45 | 195.80 | 202.50 | 202.50 | 215,361 |
|
May 15, 2026
|
210.25 | 212.00 | 200.70 | 202.15 | 202.15 | 163,357 |
|
May 14, 2026
|
219.90 | 221.90 | 205.70 | 209.80 | 209.80 | 206,547 |
|
May 13, 2026
|
210.10 | 222.90 | 210.10 | 218.45 | 218.45 | 291,403 |
|
May 12, 2026
|
223.40 | 229.45 | 210.15 | 211.30 | 211.30 | 454,873 |
|
May 11, 2026
|
225.00 | 234.90 | 219.05 | 226.25 | 226.25 | 372,432 |
|
May 8, 2026
|
227.30 | 236.65 | 225.55 | 227.50 | 227.50 | 537,777 |
|
May 7, 2026
|
211.75 | 234.95 | 209.60 | 228.50 | 228.50 | 972,132 |
|
May 6, 2026
|
204.85 | 212.00 | 204.85 | 209.25 | 209.25 | 256,330 |
|
May 5, 2026
|
203.50 | 207.95 | 201.00 | 201.90 | 201.90 | 147,035 |
|
May 4, 2026
|
202.75 | 205.35 | 200.60 | 203.30 | 203.30 | 144,344 |
|
Apr 30, 2026
|
201.80 | 206.25 | 199.00 | 201.45 | 201.45 | 130,737 |
|
Apr 29, 2026
|
210.75 | 211.25 | 203.05 | 204.10 | 204.10 | 165,906 |
|
Apr 28, 2026
|
208.10 | 213.30 | 207.30 | 209.25 | 209.25 | 330,370 |
|
Apr 27, 2026
|
196.10 | 209.55 | 195.90 | 207.65 | 207.65 | 293,772 |
|
Apr 24, 2026
|
199.30 | 200.80 | 193.15 | 196.00 | 196.00 | 136,600 |
|
Apr 23, 2026
|
205.35 | 206.65 | 198.50 | 199.35 | 199.35 | 154,417 |
|
Apr 22, 2026
|
202.50 | 206.85 | 202.50 | 205.75 | 205.75 | 194,531 |
|
Apr 21, 2026
|
198.00 | 207.40 | 197.30 | 203.55 | 203.55 | 329,633 |
|
Apr 20, 2026
|
200.55 | 203.95 | 193.95 | 197.65 | 197.65 | 259,389 |
|
Apr 17, 2026
|
194.75 | 200.00 | 194.70 | 197.90 | 197.90 | 284,755 |
|
Apr 16, 2026
|
187.95 | 196.30 | 183.60 | 192.30 | 192.30 | 520,557 |
|
Apr 15, 2026
|
181.20 | 184.85 | 178.25 | 184.15 | 184.15 | 295,810 |
|
Apr 13, 2026
|
170.20 | 176.35 | 168.00 | 173.50 | 173.50 | 216,195 |
|
Apr 10, 2026
|
173.50 | 182.05 | 173.50 | 175.70 | 175.70 | 154,351 |
|
Apr 9, 2026
|
175.40 | 177.70 | 168.80 | 171.95 | 171.95 | 162,152 |
|
Apr 8, 2026
|
178.55 | 178.55 | 171.50 | 175.95 | 175.95 | 268,613 |
|
Apr 7, 2026
|
167.80 | 169.50 | 164.70 | 165.65 | 165.65 | 121,769 |
|
Apr 6, 2026
|
166.80 | 168.50 | 162.05 | 167.60 | 167.60 | 250,034 |
|
Apr 2, 2026
|
161.00 | 167.55 | 157.85 | 166.55 | 166.55 | 137,124 |
|
Apr 1, 2026
|
165.00 | 167.20 | 155.45 | 164.85 | 164.85 | 366,648 |
|
Mar 30, 2026
|
155.55 | 157.25 | 147.05 | 148.55 | 148.55 | 336,983 |
|
Mar 27, 2026
|
164.25 | 164.25 | 158.00 | 159.00 | 159.00 | 236,435 |
|
Mar 25, 2026
|
167.90 | 172.20 | 164.75 | 165.30 | 165.30 | 151,864 |
|
Mar 24, 2026
|
161.55 | 166.00 | 159.55 | 164.00 | 164.00 | 169,733 |
|
Mar 23, 2026
|
163.90 | 163.90 | 156.35 | 156.95 | 156.95 | 136,868 |
|
Mar 20, 2026
|
167.20 | 169.30 | 165.25 | 165.60 | 165.60 | 87,994 |
|
Mar 19, 2026
|
166.75 | 169.30 | 165.00 | 165.25 | 165.25 | 96,303 |
|
Mar 18, 2026
|
168.55 | 175.75 | 168.55 | 170.80 | 170.80 | 196,351 |
|
Mar 17, 2026
|
166.85 | 169.15 | 163.40 | 168.50 | 168.50 | 177,858 |
|
Mar 16, 2026
|
167.75 | 168.30 | 161.60 | 165.30 | 165.30 | 189,622 |
|
Mar 13, 2026
|
170.75 | 172.00 | 167.25 | 167.95 | 167.95 | 133,421 |
|
Mar 12, 2026
|
167.75 | 180.50 | 165.15 | 171.80 | 171.80 | 296,004 |
|
Mar 11, 2026
|
173.65 | 174.65 | 168.50 | 170.05 | 170.05 | 118,350 |
|
Mar 10, 2026
|
175.45 | 175.45 | 170.00 | 171.85 | 171.85 | 213,132 |
|
Mar 9, 2026
|
166.00 | 169.85 | 163.80 | 168.15 | 168.15 | 282,943 |
|
Mar 6, 2026
|
175.00 | 175.15 | 171.00 | 171.50 | 171.50 | 136,377 |
|
Mar 5, 2026
|
176.00 | 178.00 | 172.00 | 175.15 | 175.15 | 289,179 |
|
Mar 4, 2026
|
178.05 | 179.25 | 172.00 | 172.50 | 172.50 | 368,803 |
|
Mar 2, 2026
|
181.05 | 188.50 | 180.20 | 181.05 | 181.05 | 283,855 |
|
Feb 27, 2026
|
195.55 | 199.85 | 193.65 | 195.10 | 195.10 | 122,833 |
|
Feb 26, 2026
|
195.95 | 197.85 | 193.05 | 195.50 | 195.50 | 88,180 |
|
Feb 25, 2026
|
200.50 | 201.50 | 193.80 | 194.75 | 194.75 | 122,604 |
|
Feb 24, 2026
|
202.00 | 203.00 | 195.75 | 198.90 | 198.90 | 144,669 |
|
Feb 23, 2026
|
192.75 | 213.55 | 191.80 | 200.80 | 200.80 | 628,682 |
|
Feb 20, 2026
|
192.45 | 195.25 | 190.90 | 192.05 | 192.05 | 97,235 |
|
Feb 19, 2026
|
199.55 | 200.80 | 193.00 | 194.15 | 194.15 | 125,644 |
|
Feb 18, 2026
|
192.55 | 202.80 | 190.50 | 199.10 | 199.10 | 234,484 |
|
Feb 17, 2026
|
188.00 | 194.50 | 187.00 | 191.75 | 191.75 | 120,507 |
|
Feb 16, 2026
|
189.15 | 193.50 | 186.40 | 186.95 | 186.95 | 102,768 |
|
Feb 13, 2026
|
193.35 | 193.35 | 188.40 | 189.90 | 189.90 | 97,178 |
|
Feb 12, 2026
|
199.20 | 199.20 | 194.50 | 195.35 | 195.35 | 82,591 |
|
Feb 11, 2026
|
201.65 | 201.90 | 196.65 | 198.00 | 198.00 | 127,560 |
|
Feb 10, 2026
|
204.25 | 207.55 | 199.15 | 200.05 | 200.05 | 136,052 |
|
Feb 9, 2026
|
201.00 | 205.85 | 200.95 | 203.05 | 203.05 | 126,244 |
|
Feb 6, 2026
|
202.55 | 202.55 | 196.05 | 198.10 | 198.10 | 113,551 |
|
Feb 5, 2026
|
200.95 | 207.20 | 199.70 | 201.70 | 201.70 | 203,654 |
|
Feb 4, 2026
|
204.60 | 205.10 | 199.50 | 201.20 | 201.20 | 152,654 |
|
Feb 3, 2026
|
209.90 | 212.50 | 202.00 | 204.55 | 204.55 | 382,485 |
|
Feb 2, 2026
|
197.95 | 204.70 | 195.00 | 201.45 | 201.45 | 445,449 |
|
Jan 30, 2026
|
210.20 | 215.40 | 196.70 | 209.75 | 209.75 | 558,976 |
|
Jan 29, 2026
|
190.95 | 206.50 | 190.00 | 206.50 | 206.50 | 843,323 |
|
Jan 28, 2026
|
174.45 | 187.75 | 172.60 | 187.75 | 187.75 | 346,207 |
|
Jan 27, 2026
|
169.95 | 172.20 | 165.00 | 170.70 | 170.70 | 170,100 |
|
Jan 23, 2026
|
176.40 | 180.05 | 168.70 | 169.30 | 169.30 | 189,882 |
|
Jan 22, 2026
|
177.90 | 181.50 | 175.30 | 177.20 | 177.20 | 121,821 |
|
Jan 21, 2026
|
180.75 | 184.15 | 174.95 | 175.90 | 175.90 | 175,016 |
|
Jan 20, 2026
|
192.00 | 192.00 | 180.00 | 180.95 | 180.95 | 192,777 |
|
Jan 19, 2026
|
188.55 | 194.80 | 187.55 | 192.05 | 192.05 | 190,669 |
|
Jan 16, 2026
|
191.35 | 194.20 | 186.60 | 188.30 | 188.30 | 78,301 |
|
Jan 14, 2026
|
193.00 | 194.95 | 190.50 | 190.70 | 190.70 | 78,614 |
|
Jan 13, 2026
|
195.85 | 198.65 | 191.70 | 193.65 | 193.65 | 56,653 |
|
Jan 12, 2026
|
192.10 | 194.30 | 188.10 | 193.15 | 193.15 | 156,989 |
|
Jan 9, 2026
|
200.05 | 200.80 | 194.00 | 195.10 | 195.10 | 150,331 |
|
Jan 8, 2026
|
207.45 | 209.05 | 199.60 | 200.45 | 200.45 | 118,592 |
|
Jan 7, 2026
|
206.25 | 209.40 | 205.55 | 207.25 | 207.25 | 86,635 |
|
Jan 6, 2026
|
209.90 | 209.90 | 204.65 | 206.70 | 206.70 | 98,421 |
|
Jan 5, 2026
|
210.30 | 214.20 | 206.00 | 209.90 | 209.90 | 187,814 |
|
Jan 2, 2026
|
202.35 | 212.50 | 202.20 | 211.10 | 211.10 | 230,623 |
|
Jan 1, 2026
|
206.80 | 207.30 | 201.85 | 202.20 | 202.20 | 80,245 |
|
Dec 31, 2025
|
202.10 | 207.65 | 202.10 | 205.85 | 205.85 | 84,021 |
|
Dec 30, 2025
|
206.00 | 206.50 | 200.60 | 202.10 | 202.10 | 125,072 |
|
Dec 29, 2025
|
205.75 | 211.35 | 203.55 | 206.30 | 206.30 | 105,531 |
|
Dec 26, 2025
|
210.80 | 211.20 | 205.10 | 205.80 | 205.80 | 82,908 |
|
Dec 24, 2025
|
211.00 | 214.60 | 208.40 | 209.15 | 209.15 | 150,542 |
|
Dec 23, 2025
|
212.60 | 213.60 | 206.50 | 210.50 | 210.50 | 114,005 |
|
Dec 22, 2025
|
203.00 | 218.50 | 203.00 | 209.90 | 209.90 | 281,345 |
|
Dec 19, 2025
|
195.75 | 204.75 | 195.75 | 201.95 | 201.95 | 144,930 |
|
Dec 18, 2025
|
197.00 | 197.50 | 193.15 | 195.10 | 195.10 | 59,916 |
|
Dec 17, 2025
|
199.95 | 202.90 | 196.25 | 197.35 | 197.35 | 73,697 |
|
Dec 16, 2025
|
204.25 | 204.25 | 198.20 | 199.95 | 199.95 | 47,985 |
|
Dec 15, 2025
|
205.30 | 206.20 | 203.05 | 204.70 | 204.70 | 110,807 |
|
Dec 12, 2025
|
204.05 | 206.85 | 202.40 | 206.15 | 206.15 | 155,274 |
|
Dec 11, 2025
|
201.25 | 204.00 | 198.40 | 203.45 | 203.45 | 120,769 |
|
Dec 10, 2025
|
205.30 | 207.60 | 200.00 | 201.05 | 201.05 | 173,624 |
|
Dec 9, 2025
|
196.95 | 205.70 | 192.10 | 204.65 | 204.65 | 317,730 |
|
Dec 8, 2025
|
203.55 | 207.10 | 195.30 | 196.40 | 196.40 | 363,262 |
|
Dec 5, 2025
|
207.25 | 207.25 | 202.15 | 203.05 | 203.05 | 81,293 |
|
Dec 4, 2025
|
209.20 | 213.40 | 205.85 | 207.25 | 207.25 | 156,443 |
|
Dec 3, 2025
|
210.40 | 215.95 | 207.60 | 208.75 | 208.75 | 220,223 |
|
Dec 2, 2025
|
215.00 | 215.00 | 210.25 | 210.95 | 210.95 | 188,957 |
|
Dec 1, 2025
|
219.00 | 219.85 | 213.00 | 215.15 | 215.15 | 210,589 |
|
Nov 28, 2025
|
216.80 | 227.00 | 213.90 | 218.95 | 218.95 | 190,010 |
|
Nov 27, 2025
|
219.95 | 219.95 | 213.35 | 216.55 | 216.55 | 147,532 |
|
Nov 26, 2025
|
212.00 | 219.10 | 209.35 | 215.80 | 215.80 | 257,584 |
|
Nov 25, 2025
|
201.25 | 211.80 | 201.25 | 209.90 | 209.90 | 390,880 |
|
Nov 24, 2025
|
211.05 | 214.00 | 201.30 | 203.80 | 203.80 | 400,030 |
|
Nov 21, 2025
|
216.30 | 216.75 | 210.15 | 211.50 | 211.50 | 331,922 |
|
Nov 20, 2025
|
224.90 | 226.55 | 216.45 | 216.80 | 216.80 | 188,014 |
|
Nov 19, 2025
|
222.90 | 226.45 | 221.00 | 224.40 | 224.40 | 284,163 |
|
Nov 18, 2025
|
227.50 | 227.55 | 222.50 | 223.15 | 223.15 | 272,086 |
|
Nov 17, 2025
|
228.95 | 231.95 | 226.65 | 227.50 | 227.50 | 294,675 |
|
Nov 14, 2025
|
226.10 | 230.80 | 225.30 | 228.80 | 228.80 | 191,762 |
|
Nov 13, 2025
|
232.25 | 232.40 | 227.05 | 227.80 | 227.80 | 216,156 |
|
Nov 12, 2025
|
227.95 | 235.00 | 227.95 | 232.85 | 232.85 | 359,426 |
|
Nov 11, 2025
|
231.30 | 231.30 | 225.15 | 227.00 | 227.00 | 206,788 |
|
Nov 10, 2025
|
235.35 | 237.10 | 228.75 | 229.90 | 229.90 | 321,941 |
|
Nov 7, 2025
|
227.35 | 236.00 | 223.25 | 233.75 | 233.75 | 894,785 |
|
Nov 6, 2025
|
242.55 | 242.65 | 228.75 | 229.50 | 229.50 | 781,542 |
|
Nov 4, 2025
|
247.65 | 249.60 | 240.60 | 242.20 | 242.20 | 467,336 |
|
Nov 3, 2025
|
251.95 | 251.95 | 246.00 | 247.50 | 247.50 | 386,567 |
