BSE - Free Realtime Quote
INR
Swiggy Limited (SWIGGY.BO)
178.60
+1.85
(+1.05%)
As of 11:44:30 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
|
176.95 | 182.45 | 174.55 | 178.80 | 178.80 | 474,257 |
|
Nov 2, 2026
|
177.25 | 181.30 | 176.80 | 177.65 | 177.65 | 503,992 |
|
Oct 30, 2026
|
184.80 | 184.80 | 174.60 | 177.00 | 177.00 | 2,186,419 |
|
Oct 29, 2026
|
183.75 | 185.70 | 181.00 | 185.55 | 185.55 | 730,408 |
|
Oct 28, 2026
|
188.80 | 188.80 | 183.05 | 183.75 | 183.75 | 5,535,776 |
|
Oct 27, 2026
|
187.25 | 192.25 | 185.30 | 188.00 | 188.00 | 1,342,600 |
|
Oct 26, 2026
|
175.55 | 191.35 | 174.30 | 185.00 | 185.00 | 4,657,506 |
|
Oct 23, 2026
|
204.90 | 205.60 | 174.90 | 176.70 | 176.70 | 8,080,447 |
|
Oct 22, 2026
|
221.00 | 221.00 | 207.75 | 211.30 | 211.30 | 1,097,101 |
|
Oct 21, 2026
|
231.80 | 231.80 | 217.95 | 222.45 | 222.45 | 381,655 |
|
Oct 19, 2026
|
234.90 | 235.20 | 228.60 | 228.80 | 228.80 | 263,644 |
|
Oct 16, 2026
|
230.60 | 235.20 | 228.50 | 234.05 | 234.05 | 587,495 |
|
Oct 15, 2026
|
230.85 | 233.20 | 229.05 | 229.25 | 229.25 | 315,499 |
|
Oct 14, 2026
|
233.00 | 234.20 | 230.50 | 231.50 | 231.50 | 1,174,632 |
|
Oct 13, 2026
|
231.05 | 235.45 | 229.55 | 233.00 | 233.00 | 407,462 |
|
Oct 12, 2026
|
236.00 | 238.20 | 230.35 | 230.45 | 230.45 | 6,016,380 |
|
Oct 9, 2026
|
235.50 | 237.70 | 232.30 | 233.90 | 233.90 | 2,685,548 |
|
Oct 8, 2026
|
246.00 | 247.10 | 234.00 | 235.50 | 235.50 | 344,410 |
|
Oct 7, 2026
|
243.90 | 253.65 | 242.75 | 245.75 | 245.75 | 13,767,108 |
|
Oct 6, 2026
|
242.40 | 244.60 | 238.05 | 243.85 | 243.85 | 6,110,922 |
|
Oct 5, 2026
|
239.00 | 246.00 | 237.35 | 238.25 | 238.25 | 4,208,456 |
|
Oct 1, 2026
|
248.15 | 249.00 | 235.55 | 238.00 | 238.00 | 1,547,276 |
|
Sep 30, 2026
|
256.35 | 256.85 | 250.00 | 250.20 | 250.20 | 634,613 |
|
Sep 29, 2026
|
256.00 | 256.05 | 251.05 | 253.90 | 253.90 | 1,318,440 |
|
Sep 28, 2026
|
266.35 | 266.35 | 255.00 | 255.00 | 255.00 | 367,595 |
|
Sep 25, 2026
|
268.10 | 269.20 | 261.40 | 264.00 | 264.00 | 558,196 |
|
Sep 24, 2026
|
275.50 | 276.50 | 265.80 | 267.95 | 267.95 | 363,485 |
|
Sep 23, 2026
|
284.60 | 289.60 | 276.80 | 278.40 | 278.40 | 6,977,385 |
|
Sep 22, 2026
|
272.95 | 284.40 | 272.95 | 284.35 | 284.35 | 1,618,313 |
|
Sep 21, 2026
|
275.75 | 281.70 | 271.15 | 272.55 | 272.55 | 403,307 |
|
Sep 18, 2026
|
276.50 | 280.00 | 276.00 | 277.00 | 277.00 | 1,158,525 |
|
Sep 17, 2026
|
270.30 | 278.60 | 270.30 | 276.50 | 276.50 | 216,741 |
|
Sep 16, 2026
|
274.80 | 277.60 | 269.40 | 270.30 | 270.30 | 464,127 |
|
Sep 15, 2026
|
278.45 | 281.90 | 275.10 | 275.10 | 275.10 | 620,269 |
|
Sep 11, 2026
|
275.70 | 281.40 | 275.45 | 277.90 | 277.90 | 1,522,889 |
|
Sep 10, 2026
|
284.85 | 284.85 | 278.75 | 279.00 | 279.00 | 2,438,131 |
|
Sep 9, 2026
|
274.80 | 285.50 | 271.75 | 283.25 | 283.25 | 577,525 |
|
Sep 8, 2026
|
276.80 | 280.00 | 274.60 | 275.60 | 275.60 | 836,615 |
|
Sep 7, 2026
|
277.70 | 280.45 | 274.55 | 276.70 | 276.70 | 3,884,297 |
|
Sep 4, 2026
|
267.00 | 284.25 | 267.00 | 276.20 | 276.20 | 2,370,842 |
|
Sep 3, 2026
|
267.40 | 275.15 | 261.25 | 270.25 | 270.25 | 1,029,128 |
|
Sep 2, 2026
|
272.10 | 272.10 | 264.45 | 267.50 | 267.50 | 1,028,973 |
|
Sep 1, 2026
|
279.95 | 281.25 | 274.90 | 275.00 | 275.00 | 137,965 |
|
Aug 31, 2026
|
281.00 | 281.75 | 276.30 | 281.15 | 281.15 | 214,452 |
|
Aug 28, 2026
|
284.00 | 284.45 | 280.20 | 280.40 | 280.40 | 309,450 |
|
Aug 27, 2026
|
289.70 | 289.70 | 282.20 | 285.00 | 285.00 | 372,106 |
|
Aug 26, 2026
|
291.70 | 292.90 | 287.50 | 287.50 | 287.50 | 259,756 |
|
Aug 25, 2026
|
282.95 | 290.85 | 281.95 | 287.15 | 287.15 | 569,186 |
|
Aug 24, 2026
|
285.25 | 285.25 | 281.25 | 284.00 | 284.00 | 334,311 |
|
Aug 21, 2026
|
280.75 | 285.35 | 276.40 | 282.25 | 282.25 | 1,622,925 |
|
Aug 20, 2026
|
276.00 | 285.35 | 274.00 | 279.75 | 279.75 | 905,731 |
|
Aug 19, 2026
|
278.00 | 278.00 | 270.00 | 272.40 | 272.40 | 471,802 |
|
Aug 18, 2026
|
278.15 | 278.15 | 272.20 | 273.90 | 273.90 | 2,596,123 |
|
Aug 17, 2026
|
275.00 | 278.20 | 273.70 | 278.20 | 278.20 | 236,461 |
|
Aug 14, 2026
|
279.00 | 282.70 | 274.20 | 276.80 | 276.80 | 339,507 |
|
Aug 13, 2026
|
278.95 | 283.20 | 278.65 | 281.00 | 281.00 | 321,290 |
|
Aug 12, 2026
|
280.75 | 282.50 | 276.05 | 279.25 | 279.25 | 377,456 |
|
Aug 11, 2026
|
278.60 | 281.45 | 273.15 | 280.70 | 280.70 | 664,849 |
|
Aug 10, 2026
|
281.20 | 284.00 | 275.05 | 279.85 | 279.85 | 533,195 |
|
Aug 7, 2026
|
289.35 | 289.35 | 278.20 | 280.35 | 280.35 | 14,433,971 |
|
Aug 6, 2026
|
292.05 | 305.10 | 285.00 | 288.00 | 288.00 | 2,868,139 |
|
Aug 5, 2026
|
293.30 | 293.30 | 286.60 | 288.90 | 288.90 | 482,784 |
|
Aug 4, 2026
|
287.30 | 293.75 | 285.45 | 289.95 | 289.95 | 1,425,890 |
|
Aug 3, 2026
|
285.35 | 288.95 | 277.25 | 287.35 | 287.35 | 3,991,637 |
|
Jul 31, 2026
|
292.25 | 294.50 | 280.00 | 284.95 | 284.95 | 3,213,493 |
|
Jul 30, 2026
|
287.05 | 298.75 | 281.40 | 295.80 | 295.80 | 1,773,447 |
|
Jul 29, 2026
|
272.30 | 290.80 | 272.00 | 287.20 | 287.20 | 6,320,657 |
|
Jul 28, 2026
|
257.60 | 272.95 | 256.40 | 268.35 | 268.35 | 5,954,620 |
|
Jul 27, 2026
|
255.25 | 264.45 | 253.00 | 258.95 | 258.95 | 5,342,907 |
|
Jul 24, 2026
|
260.00 | 260.00 | 242.60 | 251.40 | 251.40 | 1,455,129 |
|
Jul 23, 2026
|
264.30 | 268.00 | 261.00 | 261.60 | 261.60 | 312,873 |
|
Jul 22, 2026
|
270.00 | 271.80 | 261.00 | 263.55 | 263.55 | 440,111 |
|
Jul 21, 2026
|
271.75 | 272.65 | 268.75 | 270.35 | 270.35 | 146,784 |
|
Jul 20, 2026
|
276.35 | 276.35 | 269.80 | 270.40 | 270.40 | 234,892 |
|
Jul 17, 2026
|
273.20 | 280.95 | 267.30 | 276.85 | 276.85 | 1,774,179 |
|
Jul 16, 2026
|
272.70 | 283.50 | 271.05 | 273.15 | 273.15 | 1,180,936 |
|
Jul 15, 2026
|
259.30 | 271.40 | 257.25 | 270.00 | 270.00 | 2,847,778 |
|
Jul 14, 2026
|
266.80 | 266.80 | 257.70 | 258.75 | 258.75 | 727,518 |
|
Jul 13, 2026
|
271.15 | 272.65 | 266.00 | 266.80 | 266.80 | 2,009,049 |
|
Jul 10, 2026
|
284.55 | 284.55 | 271.15 | 273.10 | 273.10 | 1,900,114 |
|
Jul 9, 2026
|
261.70 | 282.00 | 261.65 | 280.90 | 280.90 | 3,176,548 |
|
Jul 8, 2026
|
265.70 | 270.45 | 259.10 | 261.75 | 261.75 | 2,600,537 |
|
Jul 7, 2026
|
250.45 | 267.25 | 249.90 | 266.15 | 266.15 | 2,184,645 |
|
Jul 6, 2026
|
249.95 | 250.35 | 244.80 | 249.20 | 249.20 | 335,805 |
|
Jul 3, 2026
|
251.30 | 254.35 | 247.40 | 248.15 | 248.15 | 802,798 |
|
Jul 2, 2026
|
248.25 | 253.20 | 248.25 | 249.10 | 249.10 | 5,368,484 |
|
Jul 1, 2026
|
239.75 | 249.00 | 238.80 | 246.90 | 246.90 | 368,962 |
|
Jun 30, 2026
|
239.65 | 241.90 | 235.85 | 239.30 | 239.30 | 510,416 |
|
Jun 29, 2026
|
241.85 | 241.85 | 236.65 | 238.75 | 238.75 | 234,827 |
|
Jun 25, 2026
|
244.50 | 246.20 | 239.70 | 240.70 | 240.70 | 730,688 |
|
Jun 24, 2026
|
250.50 | 250.50 | 239.70 | 244.00 | 244.00 | 17,023,395 |
|
Jun 23, 2026
|
255.65 | 258.00 | 248.75 | 249.80 | 249.80 | 212,406 |
|
Jun 22, 2026
|
256.05 | 258.00 | 254.00 | 254.55 | 254.55 | 475,099 |
|
Jun 19, 2026
|
256.50 | 256.50 | 252.10 | 254.20 | 254.20 | 343,794 |
|
Jun 18, 2026
|
261.70 | 261.95 | 253.00 | 255.85 | 255.85 | 319,932 |
|
Jun 17, 2026
|
261.75 | 270.00 | 258.50 | 259.25 | 259.25 | 1,231,261 |
|
Jun 16, 2026
|
259.00 | 263.60 | 256.80 | 259.60 | 259.60 | 2,290,757 |
|
Jun 15, 2026
|
255.00 | 267.00 | 254.35 | 257.25 | 257.25 | 2,181,507 |
|
Jun 12, 2026
|
244.45 | 251.00 | 243.50 | 249.90 | 249.90 | 382,803 |
|
Jun 11, 2026
|
242.25 | 242.90 | 236.95 | 240.15 | 240.15 | 236,835 |
|
Jun 10, 2026
|
249.75 | 252.05 | 241.35 | 242.25 | 242.25 | 463,384 |
|
Jun 9, 2026
|
243.00 | 250.65 | 238.75 | 249.95 | 249.95 | 378,588 |
|
Jun 8, 2026
|
249.00 | 249.25 | 239.50 | 240.80 | 240.80 | 583,109 |
|
Jun 5, 2026
|
255.95 | 257.75 | 249.15 | 250.65 | 250.65 | 1,165,387 |
|
Jun 4, 2026
|
251.50 | 257.75 | 249.00 | 253.65 | 253.65 | 1,322,754 |
|
Jun 3, 2026
|
254.00 | 254.35 | 248.20 | 251.85 | 251.85 | 253,894 |
|
Jun 2, 2026
|
249.55 | 255.55 | 244.35 | 254.35 | 254.35 | 404,739 |
|
Jun 1, 2026
|
258.60 | 259.95 | 248.70 | 249.80 | 249.80 | 978,815 |
|
May 29, 2026
|
270.70 | 270.95 | 255.45 | 257.90 | 257.90 | 680,372 |
|
May 27, 2026
|
254.55 | 272.25 | 254.55 | 270.70 | 270.70 | 1,479,891 |
|
May 26, 2026
|
250.05 | 256.90 | 249.00 | 254.20 | 254.20 | 399,769 |
|
May 25, 2026
|
251.50 | 254.70 | 249.45 | 250.05 | 250.05 | 300,610 |
|
May 22, 2026
|
250.65 | 252.40 | 248.75 | 250.30 | 250.30 | 406,755 |
|
May 21, 2026
|
257.10 | 259.40 | 250.00 | 250.85 | 250.85 | 2,737,342 |
|
May 20, 2026
|
259.05 | 260.45 | 255.00 | 257.50 | 257.50 | 598,641 |
|
May 19, 2026
|
254.75 | 262.95 | 253.75 | 260.85 | 260.85 | 556,597 |
|
May 18, 2026
|
251.20 | 255.25 | 247.30 | 254.55 | 254.55 | 563,173 |
|
May 15, 2026
|
257.50 | 259.80 | 254.30 | 255.30 | 255.30 | 479,288 |
|
May 14, 2026
|
257.10 | 258.00 | 251.60 | 256.95 | 256.95 | 1,757,209 |
|
May 13, 2026
|
255.80 | 260.85 | 252.00 | 252.95 | 252.95 | 1,323,469 |
|
May 12, 2026
|
263.70 | 266.10 | 254.95 | 255.80 | 255.80 | 5,343,991 |
|
May 11, 2026
|
274.85 | 276.65 | 261.20 | 263.70 | 263.70 | 4,176,609 |
|
May 8, 2026
|
279.50 | 284.00 | 275.70 | 280.80 | 280.80 | 1,318,863 |
|
May 7, 2026
|
282.00 | 283.60 | 278.60 | 279.40 | 279.40 | 471,499 |
|
May 6, 2026
|
276.05 | 280.40 | 273.25 | 280.00 | 280.00 | 1,460,225 |
|
May 5, 2026
|
275.95 | 280.65 | 271.55 | 273.80 | 273.80 | 215,816 |
|
May 4, 2026
|
271.60 | 279.75 | 270.75 | 278.80 | 278.80 | 571,082 |
|
Apr 30, 2026
|
273.25 | 274.45 | 265.35 | 270.45 | 270.45 | 492,352 |
|
Apr 29, 2026
|
288.95 | 288.95 | 272.50 | 275.25 | 275.25 | 1,678,163 |
|
Apr 28, 2026
|
285.55 | 288.50 | 277.60 | 281.60 | 281.60 | 458,022 |
|
Apr 27, 2026
|
289.55 | 292.70 | 285.15 | 286.40 | 286.40 | 477,172 |
|
Apr 24, 2026
|
294.60 | 299.00 | 283.05 | 287.35 | 287.35 | 474,725 |
|
Apr 23, 2026
|
291.15 | 296.95 | 287.60 | 293.10 | 293.10 | 460,253 |
|
Apr 22, 2026
|
282.65 | 296.00 | 282.65 | 294.75 | 294.75 | 785,203 |
|
Apr 21, 2026
|
279.65 | 284.95 | 278.00 | 283.85 | 283.85 | 951,938 |
|
Apr 20, 2026
|
278.25 | 284.40 | 273.00 | 279.60 | 279.60 | 519,295 |
|
Apr 17, 2026
|
282.00 | 283.30 | 274.15 | 277.60 | 277.60 | 252,309 |
|
Apr 16, 2026
|
274.05 | 282.25 | 274.05 | 280.10 | 280.10 | 548,822 |
|
Apr 15, 2026
|
268.15 | 274.70 | 268.15 | 272.45 | 272.45 | 502,937 |
|
Apr 13, 2026
|
266.75 | 268.45 | 263.00 | 264.30 | 264.30 | 304,419 |
|
Apr 10, 2026
|
274.95 | 280.50 | 273.25 | 274.90 | 274.90 | 390,669 |
|
Apr 9, 2026
|
279.70 | 282.00 | 269.25 | 271.90 | 271.90 | 150,825 |
|
Apr 8, 2026
|
284.95 | 285.65 | 275.70 | 277.40 | 277.40 | 391,407 |
|
Apr 7, 2026
|
268.30 | 271.40 | 264.55 | 269.00 | 269.00 | 306,473 |
|
Apr 6, 2026
|
275.40 | 275.45 | 265.95 | 271.90 | 271.90 | 496,135 |
|
Apr 2, 2026
|
262.40 | 276.80 | 256.40 | 275.40 | 275.40 | 414,162 |
|
Apr 1, 2026
|
268.45 | 272.50 | 262.80 | 265.35 | 265.35 | 347,964 |
|
Mar 30, 2026
|
265.90 | 266.50 | 258.60 | 259.85 | 259.85 | 634,195 |
|
Mar 27, 2026
|
276.70 | 277.95 | 266.45 | 268.10 | 268.10 | 744,781 |
|
Mar 25, 2026
|
283.95 | 288.60 | 272.00 | 276.70 | 276.70 | 857,902 |
|
Mar 24, 2026
|
282.25 | 282.25 | 268.50 | 275.60 | 275.60 | 273,003 |
|
Mar 23, 2026
|
278.65 | 280.70 | 267.15 | 272.50 | 272.50 | 302,553 |
|
Mar 20, 2026
|
287.05 | 292.20 | 280.00 | 282.70 | 282.70 | 822,216 |
|
Mar 19, 2026
|
296.95 | 296.95 | 281.50 | 283.15 | 283.15 | 258,667 |
|
Mar 18, 2026
|
295.40 | 300.95 | 292.85 | 298.45 | 298.45 | 316,325 |
|
Mar 17, 2026
|
283.05 | 295.65 | 281.70 | 292.90 | 292.90 | 180,529 |
|
Mar 16, 2026
|
279.95 | 285.75 | 275.60 | 284.25 | 284.25 | 1,398,896 |
|
Mar 13, 2026
|
280.90 | 287.75 | 280.10 | 282.35 | 282.35 | 742,267 |
|
Mar 12, 2026
|
280.65 | 285.40 | 271.20 | 281.20 | 281.20 | 601,215 |
|
Mar 11, 2026
|
293.60 | 296.10 | 283.00 | 284.70 | 284.70 | 329,368 |
|
Mar 10, 2026
|
304.00 | 306.35 | 294.00 | 294.60 | 294.60 | 240,926 |
|
Mar 9, 2026
|
294.65 | 303.00 | 291.15 | 301.40 | 301.40 | 398,580 |
|
Mar 6, 2026
|
295.65 | 303.35 | 295.65 | 301.70 | 301.70 | 423,405 |
|
Mar 5, 2026
|
299.15 | 299.80 | 288.70 | 298.20 | 298.20 | 240,903 |
|
Mar 4, 2026
|
281.00 | 300.00 | 281.00 | 297.60 | 297.60 | 763,419 |
|
Mar 2, 2026
|
285.85 | 298.10 | 285.85 | 289.40 | 289.40 | 894,720 |
|
Feb 27, 2026
|
308.95 | 308.95 | 298.90 | 302.10 | 302.10 | 481,914 |
|
Feb 26, 2026
|
312.35 | 312.35 | 304.80 | 306.85 | 306.85 | 233,610 |
|
Feb 25, 2026
|
315.05 | 317.20 | 305.05 | 307.35 | 307.35 | 675,691 |
|
Feb 24, 2026
|
317.75 | 322.25 | 310.60 | 313.90 | 313.90 | 160,474 |
|
Feb 23, 2026
|
324.95 | 324.95 | 318.00 | 320.95 | 320.95 | 141,717 |
|
Feb 20, 2026
|
324.00 | 328.55 | 322.00 | 323.55 | 323.55 | 117,591 |
|
Feb 19, 2026
|
336.05 | 337.80 | 325.20 | 326.65 | 326.65 | 154,544 |
|
Feb 18, 2026
|
333.95 | 338.00 | 330.10 | 333.85 | 333.85 | 177,238 |
|
Feb 17, 2026
|
339.15 | 339.20 | 329.70 | 330.60 | 330.60 | 248,917 |
|
Feb 16, 2026
|
335.75 | 343.05 | 333.70 | 342.10 | 342.10 | 112,615 |
|
Feb 13, 2026
|
336.60 | 341.50 | 329.30 | 337.50 | 337.50 | 265,299 |
|
Feb 12, 2026
|
341.55 | 341.55 | 328.60 | 337.35 | 337.35 | 742,140 |
|
Feb 11, 2026
|
355.00 | 355.00 | 340.30 | 342.35 | 342.35 | 306,200 |
|
Feb 10, 2026
|
335.00 | 358.95 | 332.60 | 355.50 | 355.50 | 1,976,719 |
|
Feb 9, 2026
|
322.80 | 334.95 | 319.80 | 333.80 | 333.80 | 633,815 |
|
Feb 6, 2026
|
321.00 | 322.10 | 314.00 | 319.80 | 319.80 | 221,706 |
|
Feb 5, 2026
|
319.60 | 324.60 | 314.30 | 321.45 | 321.45 | 191,347 |
|
Feb 4, 2026
|
319.00 | 324.00 | 314.00 | 321.05 | 321.05 | 166,624 |
|
Feb 3, 2026
|
318.00 | 328.35 | 314.80 | 317.55 | 317.55 | 770,129 |
|
Feb 2, 2026
|
313.85 | 315.00 | 304.25 | 307.60 | 307.60 | 1,912,528 |
|
Jan 30, 2026
|
309.90 | 315.80 | 302.15 | 311.10 | 311.10 | 1,943,598 |
|
Jan 29, 2026
|
324.25 | 330.40 | 321.45 | 327.40 | 327.40 | 500,850 |
|
Jan 28, 2026
|
312.55 | 325.10 | 309.00 | 323.60 | 323.60 | 1,441,571 |
|
Jan 27, 2026
|
313.85 | 318.00 | 304.00 | 312.55 | 312.55 | 843,935 |
|
Jan 23, 2026
|
321.95 | 321.95 | 310.35 | 311.75 | 311.75 | 1,733,137 |
|
Jan 22, 2026
|
342.65 | 348.20 | 313.00 | 320.55 | 320.55 | 954,531 |
|
Jan 21, 2026
|
325.05 | 339.15 | 318.55 | 334.55 | 334.55 | 6,506,308 |
|
Jan 20, 2026
|
331.30 | 334.35 | 324.90 | 326.10 | 326.10 | 460,835 |
|
Jan 19, 2026
|
339.85 | 341.05 | 331.80 | 333.40 | 333.40 | 308,880 |
|
Jan 16, 2026
|
346.90 | 346.90 | 337.80 | 340.30 | 340.30 | 407,240 |
|
Jan 14, 2026
|
349.20 | 349.20 | 341.45 | 346.95 | 346.95 | 348,307 |
|
Jan 13, 2026
|
350.95 | 355.30 | 345.20 | 350.50 | 350.50 | 305,790 |
|
Jan 12, 2026
|
351.70 | 352.50 | 342.00 | 349.00 | 349.00 | 1,308,439 |
|
Jan 9, 2026
|
353.00 | 358.30 | 349.55 | 351.70 | 351.70 | 2,902,306 |
|
Jan 8, 2026
|
363.05 | 363.50 | 351.35 | 353.10 | 353.10 | 2,090,449 |
|
Jan 7, 2026
|
365.70 | 366.55 | 359.45 | 361.55 | 361.55 | 966,800 |
|
Jan 6, 2026
|
379.75 | 379.75 | 356.25 | 361.30 | 361.30 | 1,232,011 |
|
Jan 5, 2026
|
386.55 | 390.10 | 377.05 | 378.00 | 378.00 | 222,141 |
|
Jan 2, 2026
|
391.50 | 391.50 | 381.00 | 387.15 | 387.15 | 232,421 |
|
Jan 1, 2026
|
389.80 | 393.75 | 386.60 | 390.10 | 390.10 | 120,161 |
|
Dec 31, 2025
|
395.30 | 395.40 | 385.15 | 386.20 | 386.20 | 276,514 |
|
Dec 30, 2025
|
394.50 | 399.40 | 386.70 | 394.50 | 394.50 | 417,746 |
|
Dec 29, 2025
|
393.25 | 406.55 | 391.25 | 394.80 | 394.80 | 270,702 |
|
Dec 26, 2025
|
393.05 | 396.25 | 391.00 | 391.80 | 391.80 | 260,369 |
|
Dec 24, 2025
|
403.65 | 406.60 | 398.65 | 400.25 | 400.25 | 128,021 |
|
Dec 23, 2025
|
406.50 | 406.80 | 399.80 | 404.80 | 404.80 | 278,579 |
|
Dec 22, 2025
|
408.00 | 412.40 | 404.75 | 406.80 | 406.80 | 125,427 |
|
Dec 19, 2025
|
419.10 | 420.00 | 404.50 | 411.75 | 411.75 | 1,053,044 |
|
Dec 18, 2025
|
399.00 | 415.15 | 397.60 | 408.95 | 408.95 | 965,330 |
|
Dec 17, 2025
|
393.10 | 405.75 | 392.10 | 397.95 | 397.95 | 496,262 |
|
Dec 16, 2025
|
409.55 | 409.95 | 389.40 | 396.35 | 396.35 | 662,865 |
|
Dec 15, 2025
|
416.80 | 417.60 | 409.25 | 413.30 | 413.30 | 396,059 |
|
Dec 12, 2025
|
403.85 | 421.60 | 403.85 | 416.70 | 416.70 | 2,113,160 |
|
Dec 11, 2025
|
396.80 | 407.55 | 396.55 | 401.30 | 401.30 | 627,455 |
|
Dec 10, 2025
|
397.85 | 406.90 | 390.40 | 396.50 | 396.50 | 365,920 |
|
Dec 9, 2025
|
382.80 | 399.90 | 379.80 | 397.95 | 397.95 | 643,843 |
|
Dec 8, 2025
|
393.35 | 394.25 | 381.30 | 385.85 | 385.85 | 288,404 |
|
Dec 5, 2025
|
396.80 | 404.40 | 392.95 | 394.20 | 394.20 | 114,133 |
|
Dec 4, 2025
|
399.55 | 406.70 | 398.25 | 401.50 | 401.50 | 140,035 |
|
Dec 3, 2025
|
395.90 | 405.15 | 395.05 | 402.90 | 402.90 | 177,970 |
|
Dec 2, 2025
|
389.70 | 402.35 | 388.00 | 399.10 | 399.10 | 250,765 |
|
Dec 1, 2025
|
380.00 | 391.80 | 378.90 | 388.35 | 388.35 | 405,090 |
|
Nov 28, 2025
|
387.65 | 387.65 | 377.20 | 378.30 | 378.30 | 201,388 |
|
Nov 27, 2025
|
392.10 | 392.80 | 385.20 | 386.90 | 386.90 | 97,440 |
|
Nov 26, 2025
|
394.00 | 396.60 | 390.15 | 392.25 | 392.25 | 170,113 |
|
Nov 25, 2025
|
400.90 | 403.00 | 390.00 | 394.70 | 394.70 | 183,493 |
|
Nov 24, 2025
|
380.80 | 410.30 | 378.05 | 404.55 | 404.55 | 1,185,715 |
|
Nov 21, 2025
|
394.55 | 395.00 | 383.85 | 385.65 | 385.65 | 383,550 |
|
Nov 20, 2025
|
396.80 | 402.85 | 393.70 | 394.85 | 394.85 | 158,834 |
|
Nov 19, 2025
|
393.75 | 398.70 | 393.75 | 396.80 | 396.80 | 146,364 |
|
Nov 18, 2025
|
394.00 | 401.70 | 392.60 | 393.90 | 393.90 | 145,729 |
|
Nov 17, 2025
|
393.80 | 397.10 | 384.45 | 394.65 | 394.65 | 387,151 |
|
Nov 14, 2025
|
379.55 | 394.30 | 379.55 | 393.15 | 393.15 | 436,419 |
|
Nov 13, 2025
|
397.45 | 397.75 | 382.00 | 383.15 | 383.15 | 636,480 |
|
Nov 12, 2025
|
394.40 | 397.50 | 390.60 | 395.65 | 395.65 | 144,802 |
|
Nov 11, 2025
|
389.75 | 396.00 | 377.00 | 394.20 | 394.20 | 855,217 |
|
Nov 10, 2025
|
402.15 | 411.00 | 380.15 | 386.45 | 386.45 | 751,281 |
|
Nov 7, 2025
|
398.00 | 408.75 | 395.60 | 401.60 | 401.60 | 399,480 |
|
Nov 6, 2025
|
413.15 | 413.15 | 403.00 | 404.00 | 404.00 | 171,678 |
|
Nov 4, 2025
|
405.00 | 415.40 | 402.30 | 413.20 | 413.20 | 716,051 |
