BSE - Delayed Quote
INR
SPEL Semiconductor Limited (SPELS.BO)
96.90
-5.10
(-5.00%)
At close: November 2 at 3:10:50 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
|
102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
|
Oct 29, 2026
|
102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
|
Oct 28, 2026
|
102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
|
Oct 27, 2026
|
102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
|
Oct 26, 2026
|
102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2,039 |
|
Oct 23, 2026
|
107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
|
Oct 22, 2026
|
107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
|
Oct 21, 2026
|
107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
|
Oct 19, 2026
|
107.35 | 107.35 | 107.35 | 107.35 | 107.35 | 2,324 |
|
Oct 16, 2026
|
112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
|
Oct 15, 2026
|
112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
|
Oct 14, 2026
|
112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
|
Oct 13, 2026
|
112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
|
Oct 12, 2026
|
112.95 | 112.95 | 112.95 | 112.95 | 112.95 | 2,267 |
|
Oct 9, 2026
|
118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
|
Oct 8, 2026
|
118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
|
Oct 7, 2026
|
118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
|
Oct 6, 2026
|
118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
|
Oct 5, 2026
|
118.85 | 118.85 | 118.85 | 118.85 | 118.85 | 5,833 |
|
Oct 1, 2026
|
125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
|
Sep 30, 2026
|
125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
|
Sep 29, 2026
|
125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
|
Sep 28, 2026
|
125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 4,197 |
|
Sep 25, 2026
|
131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
|
Sep 24, 2026
|
131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
|
Sep 23, 2026
|
131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
|
Sep 22, 2026
|
131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
|
Sep 21, 2026
|
131.65 | 131.65 | 131.65 | 131.65 | 131.65 | 7,822 |
|
Sep 18, 2026
|
138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
|
Sep 17, 2026
|
138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
|
Sep 16, 2026
|
138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
|
Sep 15, 2026
|
138.75 | 138.75 | 138.55 | 138.55 | 138.55 | 7,532 |
|
Sep 11, 2026
|
145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
|
Sep 10, 2026
|
145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
|
Sep 9, 2026
|
148.70 | 148.70 | 144.95 | 145.80 | 145.80 | 11,802 |
|
Sep 8, 2026
|
149.70 | 149.70 | 145.35 | 146.35 | 146.35 | 11,403 |
|
Sep 7, 2026
|
151.80 | 151.80 | 146.80 | 147.45 | 147.45 | 20,804 |
|
Sep 4, 2026
|
148.55 | 150.05 | 148.15 | 149.25 | 149.25 | 7,956 |
|
Sep 3, 2026
|
148.35 | 151.90 | 147.00 | 148.05 | 148.05 | 8,427 |
|
Sep 2, 2026
|
152.50 | 152.50 | 147.55 | 148.75 | 148.75 | 6,702 |
|
Sep 1, 2026
|
146.65 | 149.75 | 144.15 | 148.30 | 148.30 | 13,782 |
|
Aug 31, 2026
|
150.25 | 151.70 | 146.70 | 147.25 | 147.25 | 25,233 |
|
Aug 28, 2026
|
150.25 | 156.50 | 150.00 | 151.00 | 151.00 | 18,154 |
|
Aug 27, 2026
|
144.00 | 157.00 | 143.70 | 152.20 | 152.20 | 77,438 |
|
Aug 26, 2026
|
141.35 | 145.80 | 141.35 | 143.35 | 143.35 | 12,817 |
|
Aug 25, 2026
|
147.70 | 147.90 | 141.00 | 142.05 | 142.05 | 21,508 |
|
Aug 24, 2026
|
147.75 | 147.90 | 146.10 | 146.80 | 146.80 | 11,799 |
|
Aug 21, 2026
|
147.95 | 150.95 | 144.00 | 147.60 | 147.60 | 35,409 |
|
Aug 20, 2026
|
149.50 | 152.25 | 147.30 | 150.35 | 150.35 | 29,233 |
|
Aug 19, 2026
|
149.50 | 151.00 | 147.00 | 148.15 | 148.15 | 9,395 |
|
Aug 18, 2026
|
151.85 | 152.00 | 148.15 | 149.15 | 149.15 | 9,419 |
|
Aug 17, 2026
|
150.00 | 151.75 | 149.35 | 150.65 | 150.65 | 27,337 |
|
Aug 14, 2026
|
150.50 | 150.50 | 146.10 | 147.30 | 147.30 | 47,185 |
|
Aug 13, 2026
|
150.70 | 152.00 | 149.10 | 150.70 | 150.70 | 28,899 |
|
Aug 12, 2026
|
153.00 | 153.80 | 150.05 | 150.70 | 150.70 | 33,736 |
|
Aug 11, 2026
|
154.30 | 154.30 | 150.00 | 151.80 | 151.80 | 38,346 |
|
Aug 10, 2026
|
155.60 | 155.60 | 151.25 | 152.10 | 152.10 | 36,949 |
|
Aug 7, 2026
|
154.40 | 155.00 | 152.75 | 153.60 | 153.60 | 28,934 |
|
Aug 6, 2026
|
153.30 | 155.70 | 152.70 | 153.75 | 153.75 | 25,115 |
|
Aug 5, 2026
|
153.60 | 156.50 | 152.80 | 153.25 | 153.25 | 30,069 |
|
Aug 4, 2026
|
153.00 | 155.00 | 152.10 | 153.05 | 153.05 | 25,843 |
|
Aug 3, 2026
|
155.70 | 156.80 | 152.35 | 153.40 | 153.40 | 49,731 |
|
Jul 31, 2026
|
154.85 | 157.40 | 153.55 | 154.15 | 154.15 | 40,807 |
|
Jul 30, 2026
|
153.00 | 156.20 | 151.10 | 152.05 | 152.05 | 33,602 |
|
Jul 29, 2026
|
156.05 | 158.00 | 153.00 | 153.45 | 153.45 | 57,185 |
|
Jul 28, 2026
|
159.00 | 159.00 | 154.10 | 156.65 | 156.65 | 42,888 |
|
Jul 27, 2026
|
153.55 | 165.00 | 151.35 | 158.60 | 158.60 | 119,426 |
|
Jul 24, 2026
|
152.00 | 156.00 | 150.30 | 153.70 | 153.70 | 29,076 |
|
Jul 23, 2026
|
155.60 | 157.50 | 151.00 | 152.35 | 152.35 | 43,824 |
|
Jul 22, 2026
|
159.00 | 162.00 | 155.00 | 156.10 | 156.10 | 44,589 |
|
Jul 21, 2026
|
156.40 | 163.00 | 153.30 | 159.95 | 159.95 | 110,636 |
|
Jul 20, 2026
|
160.35 | 160.35 | 150.00 | 154.25 | 154.25 | 41,573 |
|
Jul 17, 2026
|
164.90 | 165.00 | 155.20 | 156.45 | 156.45 | 66,246 |
|
Jul 16, 2026
|
166.40 | 168.40 | 161.50 | 163.40 | 163.40 | 125,978 |
|
Jul 15, 2026
|
159.20 | 165.00 | 158.60 | 163.35 | 163.35 | 183,584 |
|
Jul 14, 2026
|
155.70 | 161.80 | 154.30 | 157.80 | 157.80 | 98,867 |
|
Jul 13, 2026
|
158.90 | 158.90 | 155.05 | 157.15 | 157.15 | 49,569 |
|
Jul 10, 2026
|
158.10 | 164.00 | 156.60 | 158.25 | 158.25 | 57,915 |
|
Jul 9, 2026
|
153.80 | 162.50 | 153.80 | 158.95 | 158.95 | 73,599 |
|
Jul 8, 2026
|
158.40 | 167.90 | 153.00 | 155.05 | 155.05 | 215,119 |
|
Jul 7, 2026
|
167.50 | 167.65 | 157.00 | 158.75 | 158.75 | 104,732 |
|
Jul 6, 2026
|
163.75 | 167.95 | 159.00 | 165.00 | 165.00 | 272,167 |
|
Jul 3, 2026
|
155.90 | 161.75 | 153.15 | 157.60 | 157.60 | 166,736 |
|
Jul 2, 2026
|
157.40 | 157.40 | 152.00 | 153.00 | 153.00 | 58,974 |
|
Jul 1, 2026
|
154.50 | 162.05 | 154.30 | 155.25 | 155.25 | 146,240 |
|
Jun 30, 2026
|
146.45 | 152.50 | 144.10 | 149.75 | 149.75 | 70,060 |
|
Jun 29, 2026
|
149.50 | 149.50 | 145.00 | 146.45 | 146.45 | 34,005 |
|
Jun 25, 2026
|
150.10 | 151.80 | 148.00 | 149.60 | 149.60 | 26,727 |
|
Jun 24, 2026
|
150.80 | 152.45 | 148.55 | 150.10 | 150.10 | 29,466 |
|
Jun 23, 2026
|
154.50 | 154.60 | 150.00 | 151.10 | 151.10 | 39,634 |
|
Jun 22, 2026
|
153.15 | 154.70 | 152.80 | 153.85 | 153.85 | 30,643 |
|
Jun 19, 2026
|
155.00 | 155.00 | 152.50 | 153.80 | 153.80 | 30,489 |
|
Jun 18, 2026
|
152.25 | 155.00 | 152.25 | 153.35 | 153.35 | 33,141 |
|
Jun 17, 2026
|
156.75 | 156.75 | 153.50 | 154.00 | 154.00 | 32,319 |
|
Jun 16, 2026
|
156.65 | 158.40 | 155.05 | 155.75 | 155.75 | 32,394 |
|
Jun 15, 2026
|
157.35 | 157.80 | 154.25 | 155.25 | 155.25 | 39,546 |
|
Jun 12, 2026
|
150.30 | 154.80 | 150.30 | 154.25 | 154.25 | 26,447 |
|
Jun 11, 2026
|
152.40 | 152.40 | 148.00 | 149.10 | 149.10 | 24,522 |
|
Jun 10, 2026
|
154.20 | 155.00 | 152.05 | 152.40 | 152.40 | 18,415 |
|
Jun 9, 2026
|
151.30 | 156.00 | 151.30 | 154.20 | 154.20 | 26,357 |
|
Jun 8, 2026
|
155.00 | 155.00 | 150.00 | 153.25 | 153.25 | 59,903 |
|
Jun 5, 2026
|
157.15 | 160.00 | 155.15 | 157.25 | 157.25 | 54,676 |
|
Jun 4, 2026
|
157.45 | 160.95 | 154.70 | 156.15 | 156.15 | 80,688 |
|
Jun 3, 2026
|
158.80 | 158.80 | 153.25 | 156.05 | 156.05 | 49,525 |
|
Jun 2, 2026
|
157.80 | 157.95 | 153.00 | 154.55 | 154.55 | 42,482 |
|
Jun 1, 2026
|
162.40 | 163.70 | 152.10 | 156.75 | 156.75 | 75,544 |
|
May 29, 2026
|
152.70 | 161.00 | 152.00 | 157.40 | 157.40 | 175,172 |
|
May 27, 2026
|
153.60 | 155.00 | 152.00 | 152.70 | 152.70 | 48,252 |
|
May 26, 2026
|
152.70 | 153.95 | 151.00 | 152.90 | 152.90 | 43,084 |
|
May 25, 2026
|
155.00 | 157.00 | 152.40 | 152.85 | 152.85 | 73,230 |
|
May 22, 2026
|
154.75 | 157.95 | 152.20 | 152.55 | 152.55 | 79,399 |
|
May 21, 2026
|
158.00 | 158.10 | 152.05 | 152.45 | 152.45 | 51,746 |
|
May 20, 2026
|
145.70 | 157.00 | 145.70 | 154.80 | 154.80 | 100,285 |
|
May 19, 2026
|
143.45 | 152.25 | 143.45 | 151.05 | 151.05 | 95,393 |
|
May 18, 2026
|
146.90 | 149.50 | 137.00 | 142.25 | 142.25 | 105,755 |
|
May 15, 2026
|
152.25 | 154.75 | 141.00 | 146.85 | 146.85 | 73,199 |
|
May 14, 2026
|
152.95 | 157.00 | 150.00 | 152.25 | 152.25 | 55,197 |
|
May 13, 2026
|
151.25 | 155.00 | 150.00 | 152.80 | 152.80 | 46,788 |
|
May 12, 2026
|
158.00 | 160.00 | 150.80 | 151.25 | 151.25 | 107,300 |
|
May 11, 2026
|
164.50 | 164.50 | 157.60 | 160.40 | 160.40 | 106,274 |
|
May 8, 2026
|
169.50 | 171.80 | 164.05 | 164.75 | 164.75 | 144,390 |
|
May 7, 2026
|
157.00 | 169.95 | 156.85 | 166.25 | 166.25 | 375,099 |
|
May 6, 2026
|
156.80 | 157.90 | 153.65 | 155.10 | 155.10 | 64,621 |
|
May 5, 2026
|
153.00 | 157.75 | 150.05 | 153.40 | 153.40 | 49,756 |
|
May 4, 2026
|
157.00 | 160.00 | 154.00 | 156.30 | 156.30 | 44,059 |
|
Apr 30, 2026
|
158.85 | 158.85 | 155.00 | 156.25 | 156.25 | 29,056 |
|
Apr 29, 2026
|
161.95 | 161.95 | 157.60 | 158.10 | 158.10 | 46,168 |
|
Apr 28, 2026
|
161.25 | 162.95 | 157.05 | 159.10 | 159.10 | 68,480 |
|
Apr 27, 2026
|
156.75 | 162.95 | 156.25 | 160.45 | 160.45 | 132,343 |
|
Apr 24, 2026
|
163.00 | 163.00 | 150.00 | 155.05 | 155.05 | 52,913 |
|
Apr 23, 2026
|
161.80 | 162.00 | 158.10 | 159.15 | 159.15 | 35,362 |
|
Apr 22, 2026
|
159.60 | 164.70 | 158.00 | 160.30 | 160.30 | 49,107 |
|
Apr 21, 2026
|
156.80 | 163.10 | 154.40 | 159.20 | 159.20 | 86,691 |
|
Apr 20, 2026
|
156.90 | 157.90 | 154.00 | 155.80 | 155.80 | 54,120 |
|
Apr 17, 2026
|
159.80 | 162.00 | 157.00 | 158.45 | 158.45 | 91,014 |
|
Apr 16, 2026
|
163.50 | 171.00 | 157.05 | 159.10 | 159.10 | 207,527 |
|
Apr 15, 2026
|
155.00 | 165.20 | 155.00 | 162.95 | 162.95 | 182,406 |
|
Apr 13, 2026
|
150.75 | 153.50 | 148.00 | 150.20 | 150.20 | 76,573 |
|
Apr 10, 2026
|
151.00 | 156.95 | 149.95 | 153.75 | 153.75 | 82,963 |
|
Apr 9, 2026
|
154.45 | 159.50 | 150.00 | 151.20 | 151.20 | 90,769 |
|
Apr 8, 2026
|
150.00 | 154.80 | 144.35 | 152.25 | 152.25 | 145,555 |
|
Apr 7, 2026
|
144.90 | 146.95 | 137.65 | 141.30 | 141.30 | 70,186 |
|
Apr 6, 2026
|
138.70 | 142.20 | 135.65 | 142.20 | 142.20 | 100,858 |
|
Apr 2, 2026
|
130.70 | 135.45 | 125.05 | 135.45 | 135.45 | 62,459 |
|
Apr 1, 2026
|
126.00 | 129.00 | 125.40 | 129.00 | 129.00 | 26,932 |
|
Mar 30, 2026
|
128.25 | 128.75 | 122.90 | 122.90 | 122.90 | 66,438 |
|
Mar 27, 2026
|
134.00 | 135.00 | 129.20 | 129.35 | 129.35 | 63,728 |
|
Mar 25, 2026
|
133.80 | 137.35 | 132.60 | 135.95 | 135.95 | 91,209 |
|
Mar 24, 2026
|
134.80 | 135.00 | 130.45 | 130.85 | 130.85 | 41,290 |
|
Mar 23, 2026
|
133.70 | 133.70 | 129.60 | 129.60 | 129.60 | 57,926 |
|
Mar 20, 2026
|
135.80 | 138.45 | 135.30 | 136.40 | 136.40 | 35,143 |
|
Mar 19, 2026
|
137.00 | 139.00 | 135.10 | 135.85 | 135.85 | 31,953 |
|
Mar 18, 2026
|
134.75 | 139.70 | 131.15 | 139.70 | 139.70 | 35,702 |
|
Mar 17, 2026
|
132.55 | 133.50 | 130.15 | 133.05 | 133.05 | 35,701 |
|
Mar 16, 2026
|
131.15 | 132.45 | 127.00 | 129.95 | 129.95 | 49,937 |
|
Mar 13, 2026
|
133.95 | 134.00 | 130.25 | 132.45 | 132.45 | 46,726 |
|
Mar 12, 2026
|
134.70 | 137.50 | 129.80 | 133.95 | 133.95 | 60,081 |
|
Mar 11, 2026
|
138.05 | 140.75 | 135.20 | 136.60 | 136.60 | 34,083 |
|
Mar 10, 2026
|
138.10 | 141.00 | 138.10 | 139.25 | 139.25 | 31,677 |
|
Mar 9, 2026
|
139.00 | 140.00 | 135.15 | 137.40 | 137.40 | 45,150 |
|
Mar 6, 2026
|
141.15 | 145.00 | 140.20 | 142.25 | 142.25 | 27,943 |
|
Mar 5, 2026
|
136.10 | 142.00 | 136.10 | 141.20 | 141.20 | 36,926 |
|
Mar 4, 2026
|
136.80 | 141.05 | 136.75 | 137.40 | 137.40 | 82,423 |
|
Mar 2, 2026
|
144.00 | 147.00 | 143.90 | 143.90 | 143.90 | 94,788 |
|
Feb 27, 2026
|
152.90 | 153.55 | 150.15 | 151.45 | 151.45 | 25,889 |
|
Feb 26, 2026
|
153.65 | 155.80 | 151.85 | 152.25 | 152.25 | 24,731 |
|
Feb 25, 2026
|
155.80 | 155.80 | 152.00 | 153.50 | 153.50 | 23,281 |
|
Feb 24, 2026
|
158.80 | 158.80 | 151.50 | 152.90 | 152.90 | 33,920 |
|
Feb 23, 2026
|
155.20 | 161.80 | 153.10 | 156.30 | 156.30 | 65,633 |
|
Feb 20, 2026
|
153.50 | 157.30 | 152.00 | 154.45 | 154.45 | 37,950 |
|
Feb 19, 2026
|
155.65 | 157.75 | 153.50 | 154.25 | 154.25 | 42,018 |
|
Feb 18, 2026
|
156.90 | 162.00 | 151.60 | 156.30 | 156.30 | 162,745 |
|
Feb 17, 2026
|
158.75 | 160.00 | 152.25 | 154.30 | 154.30 | 45,486 |
|
Feb 16, 2026
|
153.55 | 160.40 | 153.00 | 158.75 | 158.75 | 62,002 |
|
Feb 13, 2026
|
155.10 | 156.40 | 150.25 | 153.60 | 153.60 | 48,274 |
|
Feb 12, 2026
|
161.60 | 163.00 | 154.45 | 156.75 | 156.75 | 35,093 |
|
Feb 11, 2026
|
166.00 | 166.00 | 158.30 | 160.00 | 160.00 | 43,659 |
|
Feb 10, 2026
|
165.00 | 167.00 | 161.80 | 163.75 | 163.75 | 105,744 |
|
Feb 9, 2026
|
155.10 | 161.75 | 154.00 | 161.75 | 161.75 | 79,886 |
|
Feb 6, 2026
|
158.00 | 159.25 | 152.00 | 154.05 | 154.05 | 40,007 |
|
Feb 5, 2026
|
159.00 | 159.25 | 156.40 | 158.00 | 158.00 | 44,681 |
|
Feb 4, 2026
|
162.00 | 165.00 | 154.90 | 159.40 | 159.40 | 121,608 |
|
Feb 3, 2026
|
178.50 | 178.85 | 162.00 | 162.55 | 162.55 | 262,973 |
|
Feb 2, 2026
|
185.80 | 188.25 | 170.35 | 170.35 | 170.35 | 316,950 |
|
Jan 30, 2026
|
166.00 | 177.00 | 147.00 | 170.80 | 170.80 | 352,428 |
|
Jan 29, 2026
|
153.00 | 161.90 | 150.20 | 161.90 | 161.90 | 95,079 |
|
Jan 28, 2026
|
133.90 | 147.20 | 133.90 | 147.20 | 147.20 | 136,999 |
|
Jan 27, 2026
|
140.00 | 140.00 | 125.10 | 133.85 | 133.85 | 65,191 |
|
Jan 23, 2026
|
135.70 | 137.90 | 132.30 | 135.85 | 135.85 | 61,325 |
|
Jan 22, 2026
|
125.55 | 131.65 | 125.55 | 131.65 | 131.65 | 25,987 |
|
Jan 21, 2026
|
124.50 | 130.65 | 124.15 | 125.40 | 125.40 | 63,109 |
|
Jan 20, 2026
|
137.50 | 137.50 | 130.65 | 130.65 | 130.65 | 51,973 |
|
Jan 19, 2026
|
141.00 | 141.00 | 135.00 | 137.50 | 137.50 | 60,917 |
|
Jan 16, 2026
|
145.00 | 147.80 | 139.00 | 141.40 | 141.40 | 106,927 |
|
Jan 14, 2026
|
139.85 | 145.70 | 139.10 | 145.70 | 145.70 | 77,707 |
|
Jan 13, 2026
|
132.25 | 138.80 | 132.10 | 138.80 | 138.80 | 47,097 |
|
Jan 12, 2026
|
137.10 | 137.20 | 130.40 | 132.20 | 132.20 | 72,515 |
|
Jan 9, 2026
|
139.35 | 139.35 | 137.20 | 137.20 | 137.20 | 21,154 |
|
Jan 8, 2026
|
142.00 | 142.00 | 139.95 | 139.95 | 139.95 | 11,968 |
|
Jan 7, 2026
|
144.70 | 144.70 | 142.80 | 142.80 | 142.80 | 17,972 |
|
Jan 6, 2026
|
142.25 | 143.00 | 142.25 | 142.80 | 142.80 | 23,622 |
|
Jan 5, 2026
|
142.25 | 142.25 | 142.25 | 142.25 | 142.25 | 13,854 |
|
Jan 2, 2026
|
136.80 | 139.50 | 136.80 | 139.50 | 139.50 | 21,358 |
|
Jan 1, 2026
|
136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 11,799 |
|
Dec 31, 2025
|
136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 16,573 |
|
Dec 30, 2025
|
135.45 | 137.00 | 135.45 | 136.85 | 136.85 | 38,633 |
|
Dec 29, 2025
|
138.40 | 138.40 | 138.20 | 138.20 | 138.20 | 30,454 |
|
Dec 26, 2025
|
142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 21,703 |
|
Dec 24, 2025
|
143.95 | 143.95 | 142.85 | 142.85 | 142.85 | 21,773 |
|
Dec 23, 2025
|
146.00 | 146.00 | 143.95 | 143.95 | 143.95 | 30,416 |
|
Dec 22, 2025
|
147.95 | 147.95 | 146.00 | 146.00 | 146.00 | 54,288 |
|
Dec 19, 2025
|
148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 45,283 |
|
Dec 18, 2025
|
145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 12,118 |
|
Dec 17, 2025
|
148.45 | 148.45 | 148.45 | 148.45 | 148.45 | 17,007 |
|
Dec 16, 2025
|
151.45 | 151.45 | 151.45 | 151.45 | 151.45 | 19,234 |
|
Dec 15, 2025
|
154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 18,567 |
|
Dec 12, 2025
|
157.65 | 157.65 | 157.65 | 157.65 | 157.65 | 13,647 |
|
Dec 11, 2025
|
160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 7,205 |
|
Dec 10, 2025
|
164.10 | 164.10 | 164.10 | 164.10 | 164.10 | 9,280 |
|
Dec 9, 2025
|
167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 12,277 |
|
Dec 8, 2025
|
170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 6,332 |
|
Dec 5, 2025
|
174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 6,781 |
|
Dec 4, 2025
|
177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 12,160 |
|
Dec 3, 2025
|
192.70 | 196.95 | 178.25 | 181.40 | 181.40 | 174,322 |
|
Dec 2, 2025
|
180.00 | 187.60 | 179.55 | 187.60 | 187.60 | 103,052 |
|
Dec 1, 2025
|
173.60 | 178.70 | 173.00 | 178.70 | 178.70 | 64,854 |
|
Nov 28, 2025
|
162.70 | 170.20 | 162.70 | 170.20 | 170.20 | 44,450 |
|
Nov 27, 2025
|
157.40 | 162.10 | 155.20 | 162.10 | 162.10 | 41,160 |
|
Nov 26, 2025
|
153.00 | 158.60 | 150.00 | 154.40 | 154.40 | 42,193 |
|
Nov 25, 2025
|
159.55 | 159.90 | 151.00 | 153.05 | 153.05 | 43,167 |
|
Nov 24, 2025
|
161.85 | 161.85 | 156.00 | 156.55 | 156.55 | 31,282 |
|
Nov 21, 2025
|
165.00 | 166.70 | 158.30 | 159.45 | 159.45 | 48,172 |
|
Nov 20, 2025
|
167.95 | 167.95 | 163.80 | 164.85 | 164.85 | 36,523 |
|
Nov 19, 2025
|
164.15 | 167.80 | 164.15 | 166.90 | 166.90 | 34,492 |
|
Nov 18, 2025
|
172.00 | 172.85 | 165.30 | 166.00 | 166.00 | 48,728 |
|
Nov 17, 2025
|
175.05 | 175.90 | 170.20 | 172.00 | 172.00 | 72,589 |
|
Nov 14, 2025
|
175.55 | 178.80 | 175.50 | 177.85 | 177.85 | 32,289 |
|
Nov 13, 2025
|
177.00 | 179.90 | 175.55 | 176.15 | 176.15 | 41,935 |
|
Nov 12, 2025
|
179.10 | 182.00 | 176.50 | 177.00 | 177.00 | 43,687 |
|
Nov 11, 2025
|
184.10 | 184.90 | 175.55 | 179.10 | 179.10 | 45,850 |
|
Nov 10, 2025
|
178.65 | 186.90 | 178.65 | 181.55 | 181.55 | 51,853 |
|
Nov 7, 2025
|
184.00 | 184.00 | 176.35 | 178.65 | 178.65 | 55,298 |
|
Nov 6, 2025
|
192.70 | 194.45 | 183.00 | 184.25 | 184.25 | 78,100 |
|
Nov 4, 2025
|
194.10 | 196.90 | 192.00 | 192.55 | 192.55 | 38,226 |
|
Nov 3, 2025
|
196.50 | 199.70 | 193.00 | 194.05 | 194.05 | 46,836 |
