BSE - Delayed Quote
INR
Aditya Birla Capital Limited (ABCAPITAL.BO)
401.10
+4.10
(+1.03%)
At close: 3:28:59 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 9, 2026
|
398.00 | 401.10 | 395.75 | 401.10 | 401.10 | 87,890 |
|
Nov 6, 2026
|
392.25 | 398.00 | 389.45 | 398.00 | 398.00 | 104,293 |
|
Nov 5, 2026
|
386.65 | 400.50 | 386.65 | 396.10 | 396.10 | 203,880 |
|
Nov 4, 2026
|
380.05 | 386.00 | 378.00 | 379.60 | 379.60 | 58,035 |
|
Nov 3, 2026
|
388.00 | 390.40 | 379.50 | 381.50 | 381.50 | 57,921 |
|
Nov 2, 2026
|
369.30 | 380.25 | 362.85 | 378.20 | 378.20 | 487,646 |
|
Oct 30, 2026
|
356.05 | 379.35 | 353.80 | 366.30 | 366.30 | 349,001 |
|
Oct 29, 2026
|
361.20 | 366.45 | 356.90 | 360.00 | 360.00 | 81,417 |
|
Oct 28, 2026
|
355.15 | 357.70 | 350.00 | 356.40 | 356.40 | 32,604 |
|
Oct 27, 2026
|
352.25 | 355.45 | 350.85 | 353.00 | 353.00 | 45,760 |
|
Oct 26, 2026
|
345.10 | 352.45 | 334.65 | 351.00 | 351.00 | 68,154 |
|
Oct 23, 2026
|
355.95 | 356.70 | 342.40 | 346.75 | 346.75 | 48,953 |
|
Oct 22, 2026
|
366.35 | 366.35 | 355.50 | 356.70 | 356.70 | 62,512 |
|
Oct 21, 2026
|
373.70 | 374.15 | 363.90 | 366.35 | 366.35 | 57,084 |
|
Oct 19, 2026
|
382.65 | 382.65 | 373.00 | 373.00 | 373.00 | 65,123 |
|
Oct 16, 2026
|
381.80 | 382.20 | 375.50 | 378.50 | 378.50 | 86,855 |
|
Oct 15, 2026
|
379.10 | 384.90 | 376.70 | 381.80 | 381.80 | 75,134 |
|
Oct 14, 2026
|
385.55 | 386.35 | 377.10 | 378.50 | 378.50 | 194,128 |
|
Oct 13, 2026
|
380.85 | 384.50 | 377.50 | 384.50 | 384.50 | 461,628 |
|
Oct 12, 2026
|
382.90 | 386.65 | 378.00 | 378.85 | 378.85 | 80,421 |
|
Oct 9, 2026
|
370.50 | 385.30 | 370.45 | 379.15 | 379.15 | 159,038 |
|
Oct 8, 2026
|
371.55 | 374.50 | 368.00 | 369.50 | 369.50 | 115,377 |
|
Oct 7, 2026
|
377.90 | 380.10 | 369.90 | 374.00 | 374.00 | 37,241 |
|
Oct 6, 2026
|
377.40 | 378.80 | 372.60 | 378.65 | 378.65 | 76,059 |
|
Oct 5, 2026
|
375.60 | 381.35 | 374.20 | 376.95 | 376.95 | 85,055 |
|
Oct 1, 2026
|
377.85 | 380.00 | 370.05 | 375.30 | 375.30 | 99,720 |
|
Sep 30, 2026
|
379.25 | 385.65 | 379.25 | 381.00 | 381.00 | 97,989 |
|
Sep 29, 2026
|
382.75 | 383.00 | 376.00 | 378.75 | 378.75 | 96,856 |
|
Sep 28, 2026
|
387.05 | 387.05 | 381.00 | 381.05 | 381.05 | 74,529 |
|
Sep 25, 2026
|
392.95 | 392.95 | 384.90 | 390.00 | 390.00 | 56,533 |
|
Sep 24, 2026
|
398.45 | 401.30 | 388.35 | 389.85 | 389.85 | 53,816 |
|
Sep 23, 2026
|
398.00 | 402.35 | 398.00 | 402.00 | 402.00 | 25,828 |
|
Sep 22, 2026
|
402.10 | 404.70 | 394.90 | 396.95 | 396.95 | 39,968 |
|
Sep 21, 2026
|
405.50 | 405.50 | 400.95 | 403.00 | 403.00 | 49,730 |
|
Sep 18, 2026
|
390.90 | 404.25 | 390.90 | 400.10 | 400.10 | 2,315,362 |
|
Sep 17, 2026
|
381.75 | 391.15 | 381.40 | 389.55 | 389.55 | 88,217 |
|
Sep 16, 2026
|
378.15 | 384.20 | 377.90 | 381.75 | 381.75 | 112,179 |
|
Sep 15, 2026
|
394.85 | 396.15 | 379.00 | 379.00 | 379.00 | 157,951 |
|
Sep 11, 2026
|
394.95 | 398.60 | 391.00 | 398.60 | 398.60 | 93,859 |
|
Sep 10, 2026
|
400.30 | 401.70 | 395.95 | 400.00 | 400.00 | 278,670 |
|
Sep 9, 2026
|
396.35 | 402.05 | 393.50 | 398.80 | 398.80 | 109,296 |
|
Sep 8, 2026
|
400.00 | 400.25 | 394.40 | 396.20 | 396.20 | 284,867 |
|
Sep 7, 2026
|
408.75 | 408.75 | 399.60 | 404.90 | 404.90 | 1,442,638 |
|
Sep 4, 2026
|
402.00 | 407.05 | 400.50 | 404.80 | 404.80 | 260,473 |
|
Sep 3, 2026
|
396.90 | 401.35 | 396.85 | 399.10 | 399.10 | 51,546 |
|
Sep 2, 2026
|
387.55 | 396.90 | 385.05 | 396.90 | 396.90 | 818,414 |
|
Sep 1, 2026
|
405.70 | 405.70 | 390.55 | 394.80 | 394.80 | 64,097 |
|
Aug 31, 2026
|
404.25 | 404.30 | 398.00 | 404.05 | 404.05 | 125,196 |
|
Aug 28, 2026
|
413.30 | 413.30 | 404.60 | 406.00 | 406.00 | 21,077 |
|
Aug 27, 2026
|
406.00 | 413.05 | 406.00 | 406.50 | 406.50 | 68,913 |
|
Aug 26, 2026
|
417.05 | 417.05 | 409.10 | 410.00 | 410.00 | 79,506 |
|
Aug 25, 2026
|
414.80 | 414.80 | 405.30 | 409.20 | 409.20 | 59,910 |
|
Aug 24, 2026
|
414.95 | 415.50 | 409.65 | 412.40 | 412.40 | 141,488 |
|
Aug 21, 2026
|
410.95 | 412.90 | 408.00 | 412.00 | 412.00 | 84,117 |
|
Aug 20, 2026
|
400.45 | 410.00 | 400.40 | 408.00 | 408.00 | 1,162,962 |
|
Aug 19, 2026
|
402.90 | 402.90 | 394.00 | 396.75 | 396.75 | 202,203 |
|
Aug 18, 2026
|
396.80 | 402.75 | 393.55 | 401.60 | 401.60 | 156,903 |
|
Aug 17, 2026
|
396.30 | 400.20 | 394.85 | 400.20 | 400.20 | 135,785 |
|
Aug 14, 2026
|
405.05 | 408.95 | 400.85 | 401.35 | 401.35 | 127,158 |
|
Aug 13, 2026
|
409.95 | 409.95 | 400.60 | 405.90 | 405.90 | 72,920 |
|
Aug 12, 2026
|
405.80 | 407.40 | 403.00 | 406.00 | 406.00 | 86,006 |
|
Aug 11, 2026
|
408.95 | 409.00 | 403.00 | 409.00 | 409.00 | 82,267 |
|
Aug 10, 2026
|
405.65 | 412.70 | 401.00 | 408.00 | 408.00 | 633,199 |
|
Aug 7, 2026
|
422.80 | 422.80 | 404.60 | 414.50 | 414.50 | 231,457 |
|
Aug 6, 2026
|
424.70 | 426.00 | 419.40 | 425.00 | 425.00 | 104,170 |
|
Aug 5, 2026
|
424.75 | 426.45 | 419.90 | 420.50 | 420.50 | 107,245 |
|
Aug 4, 2026
|
424.95 | 425.15 | 415.50 | 417.00 | 417.00 | 158,389 |
|
Aug 3, 2026
|
409.15 | 430.55 | 409.15 | 421.10 | 421.10 | 1,222,314 |
|
Jul 31, 2026
|
395.35 | 412.95 | 395.35 | 404.50 | 404.50 | 502,215 |
|
Jul 30, 2026
|
396.65 | 398.30 | 392.00 | 394.25 | 394.25 | 28,483 |
|
Jul 29, 2026
|
392.70 | 398.60 | 390.00 | 397.50 | 397.50 | 179,476 |
|
Jul 28, 2026
|
400.90 | 400.90 | 388.20 | 391.30 | 391.30 | 88,123 |
|
Jul 27, 2026
|
394.20 | 401.00 | 394.20 | 400.45 | 400.45 | 99,694 |
|
Jul 24, 2026
|
387.25 | 396.00 | 384.45 | 394.20 | 394.20 | 117,905 |
|
Jul 23, 2026
|
401.75 | 401.75 | 391.00 | 392.70 | 392.70 | 132,180 |
|
Jul 22, 2026
|
409.00 | 411.25 | 398.45 | 400.55 | 400.55 | 203,030 |
|
Jul 21, 2026
|
395.45 | 409.90 | 395.45 | 409.20 | 409.20 | 273,649 |
|
Jul 20, 2026
|
400.65 | 403.00 | 394.40 | 401.45 | 401.45 | 667,136 |
|
Jul 17, 2026
|
400.20 | 402.90 | 395.90 | 401.75 | 401.75 | 1,350,631 |
|
Jul 16, 2026
|
404.50 | 404.65 | 398.70 | 399.90 | 399.90 | 47,529 |
|
Jul 15, 2026
|
400.25 | 408.30 | 400.25 | 404.10 | 404.10 | 53,738 |
|
Jul 14, 2026
|
404.95 | 405.00 | 392.35 | 399.20 | 399.20 | 88,616 |
|
Jul 13, 2026
|
404.95 | 408.55 | 400.00 | 407.30 | 407.30 | 48,839 |
|
Jul 10, 2026
|
399.35 | 409.00 | 399.35 | 408.25 | 408.25 | 152,348 |
|
Jul 9, 2026
|
389.95 | 401.35 | 388.00 | 397.45 | 397.45 | 98,012 |
|
Jul 8, 2026
|
399.70 | 403.50 | 383.85 | 385.50 | 385.50 | 304,201 |
|
Jul 7, 2026
|
410.00 | 410.55 | 404.45 | 405.45 | 405.45 | 119,578 |
|
Jul 6, 2026
|
403.65 | 410.70 | 401.50 | 409.85 | 409.85 | 189,170 |
|
Jul 3, 2026
|
398.50 | 405.15 | 394.55 | 401.30 | 401.30 | 184,977 |
|
Jul 2, 2026
|
394.60 | 397.10 | 389.50 | 392.75 | 392.75 | 593,345 |
|
Jul 1, 2026
|
392.10 | 395.55 | 388.70 | 393.05 | 393.05 | 57,073 |
|
Jun 30, 2026
|
388.70 | 395.80 | 386.20 | 391.85 | 391.85 | 225,115 |
|
Jun 29, 2026
|
391.50 | 392.75 | 384.00 | 385.45 | 385.45 | 168,491 |
|
Jun 25, 2026
|
396.00 | 399.35 | 389.40 | 390.50 | 390.50 | 188,019 |
|
Jun 24, 2026
|
384.55 | 396.75 | 382.30 | 394.95 | 394.95 | 859,759 |
|
Jun 23, 2026
|
394.90 | 394.90 | 382.80 | 383.65 | 383.65 | 448,259 |
|
Jun 22, 2026
|
376.25 | 393.00 | 375.20 | 392.20 | 392.20 | 420,119 |
|
Jun 19, 2026
|
368.40 | 377.25 | 368.40 | 375.90 | 375.90 | 402,369 |
|
Jun 18, 2026
|
372.70 | 374.15 | 368.85 | 370.45 | 370.45 | 87,322 |
|
Jun 17, 2026
|
375.00 | 375.75 | 370.50 | 372.45 | 372.45 | 109,408 |
|
Jun 16, 2026
|
368.45 | 375.80 | 367.40 | 373.90 | 373.90 | 135,514 |
|
Jun 15, 2026
|
365.05 | 374.40 | 363.15 | 367.90 | 367.90 | 138,365 |
|
Jun 12, 2026
|
341.10 | 359.40 | 341.10 | 357.95 | 357.95 | 65,173 |
|
Jun 11, 2026
|
341.90 | 343.50 | 334.80 | 336.55 | 336.55 | 99,976 |
|
Jun 10, 2026
|
350.45 | 353.45 | 340.85 | 342.40 | 342.40 | 77,727 |
|
Jun 9, 2026
|
344.05 | 352.50 | 344.00 | 351.60 | 351.60 | 101,385 |
|
Jun 8, 2026
|
350.25 | 352.45 | 342.00 | 344.00 | 344.00 | 136,736 |
|
Jun 5, 2026
|
353.95 | 366.00 | 353.40 | 357.55 | 357.55 | 102,694 |
|
Jun 4, 2026
|
348.50 | 356.20 | 346.75 | 353.60 | 353.60 | 56,683 |
|
Jun 3, 2026
|
352.25 | 352.25 | 342.20 | 348.60 | 348.60 | 50,551 |
|
Jun 2, 2026
|
349.55 | 352.30 | 343.90 | 350.90 | 350.90 | 73,964 |
|
Jun 1, 2026
|
365.85 | 368.20 | 349.35 | 350.35 | 350.35 | 658,179 |
|
May 29, 2026
|
365.50 | 369.80 | 361.70 | 363.55 | 363.55 | 168,538 |
|
May 27, 2026
|
363.00 | 368.00 | 362.60 | 364.90 | 364.90 | 143,976 |
|
May 26, 2026
|
365.00 | 366.00 | 361.65 | 363.30 | 363.30 | 60,829 |
|
May 25, 2026
|
364.05 | 364.90 | 360.00 | 363.50 | 363.50 | 133,490 |
|
May 22, 2026
|
348.45 | 357.90 | 347.50 | 357.60 | 357.60 | 141,535 |
|
May 21, 2026
|
360.00 | 362.80 | 348.40 | 349.50 | 349.50 | 128,448 |
|
May 20, 2026
|
351.55 | 355.65 | 342.85 | 351.60 | 351.60 | 393,934 |
|
May 19, 2026
|
351.25 | 353.50 | 346.30 | 351.25 | 351.25 | 89,963 |
|
May 18, 2026
|
352.65 | 354.40 | 348.55 | 350.10 | 350.10 | 3,436,219 |
|
May 15, 2026
|
350.00 | 363.45 | 346.30 | 357.20 | 357.20 | 161,024 |
|
May 14, 2026
|
345.05 | 353.55 | 345.05 | 349.30 | 349.30 | 100,823 |
|
May 13, 2026
|
338.55 | 347.95 | 338.55 | 344.10 | 344.10 | 148,453 |
|
May 12, 2026
|
351.25 | 354.00 | 339.95 | 340.90 | 340.90 | 154,701 |
|
May 11, 2026
|
354.75 | 358.50 | 351.20 | 352.95 | 352.95 | 229,160 |
|
May 8, 2026
|
371.25 | 371.25 | 361.50 | 363.05 | 363.05 | 138,318 |
|
May 7, 2026
|
370.45 | 375.90 | 368.25 | 368.90 | 368.90 | 296,915 |
|
May 6, 2026
|
365.85 | 372.50 | 364.50 | 369.25 | 369.25 | 512,472 |
|
May 5, 2026
|
347.00 | 363.60 | 346.95 | 360.85 | 360.85 | 1,295,711 |
|
May 4, 2026
|
346.75 | 360.50 | 340.80 | 348.10 | 348.10 | 442,570 |
|
Apr 30, 2026
|
346.95 | 347.45 | 340.20 | 345.35 | 345.35 | 190,241 |
|
Apr 29, 2026
|
338.15 | 354.65 | 337.75 | 348.35 | 348.35 | 189,591 |
|
Apr 28, 2026
|
344.65 | 346.60 | 337.30 | 338.15 | 338.15 | 55,780 |
|
Apr 27, 2026
|
341.95 | 348.90 | 337.95 | 342.45 | 342.45 | 124,469 |
|
Apr 24, 2026
|
350.25 | 351.50 | 338.70 | 340.15 | 340.15 | 81,800 |
|
Apr 23, 2026
|
347.50 | 354.25 | 346.95 | 349.70 | 349.70 | 184,650 |
|
Apr 22, 2026
|
346.85 | 352.60 | 345.95 | 350.80 | 350.80 | 146,435 |
|
Apr 21, 2026
|
340.05 | 345.80 | 340.05 | 344.60 | 344.60 | 47,842 |
|
Apr 20, 2026
|
340.80 | 345.40 | 336.10 | 341.30 | 341.30 | 35,308 |
|
Apr 17, 2026
|
338.55 | 341.35 | 334.90 | 340.20 | 340.20 | 294,814 |
|
Apr 16, 2026
|
347.40 | 347.45 | 336.85 | 338.20 | 338.20 | 259,862 |
|
Apr 15, 2026
|
342.05 | 350.85 | 342.05 | 343.50 | 343.50 | 105,264 |
|
Apr 13, 2026
|
331.15 | 340.50 | 325.00 | 337.40 | 337.40 | 95,845 |
|
Apr 10, 2026
|
338.25 | 343.00 | 336.45 | 341.80 | 341.80 | 115,815 |
|
Apr 9, 2026
|
338.00 | 342.75 | 332.00 | 334.50 | 334.50 | 223,333 |
|
Apr 8, 2026
|
321.80 | 339.90 | 321.80 | 338.60 | 338.60 | 313,186 |
|
Apr 7, 2026
|
310.95 | 310.95 | 305.00 | 308.00 | 308.00 | 58,636 |
|
Apr 6, 2026
|
300.00 | 311.95 | 295.40 | 311.20 | 311.20 | 180,090 |
|
Apr 2, 2026
|
298.00 | 299.50 | 288.00 | 298.45 | 298.45 | 113,790 |
|
Apr 1, 2026
|
299.10 | 308.35 | 299.10 | 302.75 | 302.75 | 214,404 |
|
Mar 30, 2026
|
295.25 | 301.75 | 290.70 | 292.25 | 292.25 | 320,981 |
|
Mar 27, 2026
|
312.75 | 312.75 | 301.40 | 305.75 | 305.75 | 109,585 |
|
Mar 25, 2026
|
306.15 | 318.30 | 305.10 | 314.60 | 314.60 | 141,806 |
|
Mar 24, 2026
|
301.80 | 305.20 | 296.65 | 302.80 | 302.80 | 75,259 |
|
Mar 23, 2026
|
306.95 | 306.95 | 292.25 | 294.45 | 294.45 | 1,192,244 |
|
Mar 20, 2026
|
318.00 | 318.10 | 309.70 | 311.20 | 311.20 | 168,288 |
|
Mar 19, 2026
|
321.10 | 322.80 | 311.00 | 311.95 | 311.95 | 86,854 |
|
Mar 18, 2026
|
319.25 | 329.45 | 319.05 | 328.35 | 328.35 | 97,257 |
|
Mar 17, 2026
|
314.70 | 324.00 | 313.75 | 318.70 | 318.70 | 97,491 |
|
Mar 16, 2026
|
309.70 | 317.00 | 307.95 | 314.60 | 314.60 | 72,907 |
|
Mar 13, 2026
|
319.35 | 320.25 | 309.45 | 310.45 | 310.45 | 158,445 |
|
Mar 12, 2026
|
319.10 | 324.55 | 316.75 | 320.30 | 320.30 | 72,674 |
|
Mar 11, 2026
|
335.35 | 338.00 | 322.15 | 323.70 | 323.70 | 52,102 |
|
Mar 10, 2026
|
330.40 | 334.15 | 324.55 | 332.35 | 332.35 | 122,602 |
|
Mar 9, 2026
|
317.55 | 325.65 | 309.30 | 324.35 | 324.35 | 213,953 |
|
Mar 6, 2026
|
326.95 | 332.10 | 325.30 | 326.55 | 326.55 | 88,549 |
|
Mar 5, 2026
|
326.75 | 329.10 | 320.25 | 327.75 | 327.75 | 98,686 |
|
Mar 4, 2026
|
335.15 | 335.15 | 318.85 | 321.50 | 321.50 | 418,735 |
|
Mar 2, 2026
|
335.00 | 345.85 | 331.85 | 338.15 | 338.15 | 203,019 |
|
Feb 27, 2026
|
356.50 | 358.95 | 338.30 | 344.00 | 344.00 | 635,238 |
|
Feb 26, 2026
|
353.40 | 359.05 | 351.50 | 355.90 | 355.90 | 177,577 |
|
Feb 25, 2026
|
350.20 | 359.90 | 350.20 | 353.25 | 353.25 | 255,104 |
|
Feb 24, 2026
|
344.70 | 351.00 | 339.00 | 349.30 | 349.30 | 169,752 |
|
Feb 23, 2026
|
345.40 | 350.90 | 342.90 | 346.30 | 346.30 | 145,774 |
|
Feb 20, 2026
|
341.45 | 346.65 | 337.55 | 345.10 | 345.10 | 117,230 |
|
Feb 19, 2026
|
351.55 | 351.55 | 341.00 | 344.15 | 344.15 | 59,964 |
|
Feb 18, 2026
|
348.80 | 350.70 | 346.40 | 349.45 | 349.45 | 79,325 |
|
Feb 17, 2026
|
342.95 | 350.00 | 342.00 | 348.75 | 348.75 | 165,421 |
|
Feb 16, 2026
|
334.85 | 345.55 | 331.10 | 345.05 | 345.05 | 94,104 |
|
Feb 13, 2026
|
347.85 | 347.85 | 334.50 | 335.95 | 335.95 | 173,115 |
|
Feb 12, 2026
|
343.40 | 346.30 | 340.25 | 344.25 | 344.25 | 100,163 |
|
Feb 11, 2026
|
353.85 | 354.00 | 342.20 | 343.80 | 343.80 | 232,630 |
|
Feb 10, 2026
|
347.20 | 355.80 | 345.80 | 353.65 | 353.65 | 627,191 |
|
Feb 9, 2026
|
348.20 | 355.20 | 348.20 | 352.90 | 352.90 | 115,169 |
|
Feb 6, 2026
|
344.45 | 349.35 | 335.20 | 347.60 | 347.60 | 129,509 |
|
Feb 5, 2026
|
346.55 | 346.60 | 335.05 | 344.60 | 344.60 | 174,344 |
|
Feb 4, 2026
|
353.05 | 354.00 | 342.35 | 346.50 | 346.50 | 2,449,800 |
|
Feb 3, 2026
|
347.60 | 360.40 | 341.00 | 345.45 | 345.45 | 367,155 |
|
Feb 2, 2026
|
327.90 | 337.80 | 317.05 | 333.10 | 333.10 | 209,132 |
|
Jan 30, 2026
|
342.95 | 343.10 | 336.05 | 339.05 | 339.05 | 623,053 |
|
Jan 29, 2026
|
346.55 | 352.35 | 333.55 | 344.30 | 344.30 | 228,517 |
|
Jan 28, 2026
|
339.90 | 353.05 | 339.90 | 348.25 | 348.25 | 304,745 |
|
Jan 27, 2026
|
347.20 | 352.05 | 342.70 | 349.00 | 349.00 | 190,078 |
|
Jan 23, 2026
|
353.15 | 357.95 | 345.10 | 347.85 | 347.85 | 93,201 |
|
Jan 22, 2026
|
352.70 | 357.55 | 347.90 | 354.45 | 354.45 | 104,640 |
|
Jan 21, 2026
|
352.75 | 356.70 | 343.10 | 346.30 | 346.30 | 422,190 |
|
Jan 20, 2026
|
361.85 | 366.00 | 353.85 | 355.35 | 355.35 | 102,138 |
|
Jan 19, 2026
|
361.55 | 362.40 | 356.20 | 361.05 | 361.05 | 103,907 |
|
Jan 16, 2026
|
358.95 | 363.75 | 357.65 | 361.70 | 361.70 | 161,608 |
|
Jan 14, 2026
|
350.50 | 359.20 | 348.00 | 358.70 | 358.70 | 63,399 |
|
Jan 13, 2026
|
357.30 | 359.55 | 344.90 | 350.70 | 350.70 | 121,137 |
|
Jan 12, 2026
|
351.10 | 357.70 | 349.20 | 355.55 | 355.55 | 72,072 |
|
Jan 9, 2026
|
358.00 | 363.15 | 351.50 | 353.65 | 353.65 | 110,463 |
|
Jan 8, 2026
|
361.50 | 363.05 | 354.65 | 358.45 | 358.45 | 70,203 |
|
Jan 7, 2026
|
360.70 | 362.80 | 354.45 | 361.05 | 361.05 | 194,953 |
|
Jan 6, 2026
|
364.95 | 369.25 | 358.40 | 360.70 | 360.70 | 104,507 |
|
Jan 5, 2026
|
361.10 | 366.50 | 360.30 | 363.15 | 363.15 | 98,789 |
|
Jan 2, 2026
|
363.00 | 366.35 | 359.65 | 361.20 | 361.20 | 191,507 |
|
Jan 1, 2026
|
358.40 | 362.80 | 353.75 | 361.90 | 361.90 | 204,327 |
|
Dec 31, 2025
|
351.00 | 359.75 | 349.70 | 358.15 | 358.15 | 138,393 |
|
Dec 30, 2025
|
340.35 | 351.75 | 340.35 | 349.05 | 349.05 | 136,039 |
|
Dec 29, 2025
|
349.00 | 350.45 | 344.45 | 346.80 | 346.80 | 235,426 |
|
Dec 26, 2025
|
347.90 | 349.95 | 344.00 | 348.05 | 348.05 | 121,430 |
|
Dec 24, 2025
|
346.80 | 355.40 | 346.45 | 347.45 | 347.45 | 500,768 |
|
Dec 23, 2025
|
347.30 | 348.65 | 344.30 | 346.70 | 346.70 | 122,021 |
|
Dec 22, 2025
|
349.65 | 351.95 | 344.20 | 346.25 | 346.25 | 146,952 |
|
Dec 19, 2025
|
345.05 | 349.45 | 343.55 | 348.80 | 348.80 | 84,573 |
|
Dec 18, 2025
|
347.00 | 349.60 | 342.65 | 344.30 | 344.30 | 231,183 |
|
Dec 17, 2025
|
347.85 | 353.20 | 344.60 | 346.85 | 346.85 | 58,523 |
|
Dec 16, 2025
|
352.20 | 353.25 | 346.50 | 347.80 | 347.80 | 215,951 |
|
Dec 15, 2025
|
363.00 | 363.00 | 351.40 | 351.85 | 351.85 | 192,634 |
|
Dec 12, 2025
|
357.25 | 364.20 | 354.10 | 363.00 | 363.00 | 98,039 |
|
Dec 11, 2025
|
361.80 | 362.10 | 353.20 | 354.35 | 354.35 | 708,194 |
|
Dec 10, 2025
|
365.00 | 368.90 | 357.25 | 358.70 | 358.70 | 160,262 |
|
Dec 9, 2025
|
357.10 | 366.80 | 353.20 | 364.15 | 364.15 | 368,089 |
|
Dec 8, 2025
|
360.30 | 360.30 | 353.40 | 357.10 | 357.10 | 168,306 |
|
Dec 5, 2025
|
349.10 | 360.75 | 346.10 | 358.85 | 358.85 | 157,730 |
|
Dec 4, 2025
|
348.35 | 350.95 | 347.70 | 349.30 | 349.30 | 28,427 |
|
Dec 3, 2025
|
355.80 | 356.20 | 347.35 | 349.80 | 349.80 | 194,070 |
|
Dec 2, 2025
|
359.85 | 359.85 | 354.00 | 355.80 | 355.80 | 46,782 |
|
Dec 1, 2025
|
358.95 | 360.00 | 355.00 | 355.95 | 355.95 | 171,101 |
|
Nov 28, 2025
|
352.10 | 359.90 | 351.05 | 357.95 | 357.95 | 126,786 |
|
Nov 27, 2025
|
350.00 | 353.40 | 349.45 | 351.65 | 351.65 | 75,299 |
|
Nov 26, 2025
|
346.15 | 350.55 | 344.40 | 349.70 | 349.70 | 178,829 |
|
Nov 25, 2025
|
333.90 | 346.40 | 332.15 | 345.40 | 345.40 | 307,557 |
|
Nov 24, 2025
|
325.75 | 333.85 | 323.35 | 331.30 | 331.30 | 200,145 |
|
Nov 21, 2025
|
327.65 | 328.75 | 324.75 | 325.75 | 325.75 | 67,925 |
|
Nov 20, 2025
|
330.90 | 333.00 | 326.85 | 327.65 | 327.65 | 102,630 |
|
Nov 19, 2025
|
332.55 | 335.60 | 330.15 | 330.70 | 330.70 | 49,126 |
|
Nov 18, 2025
|
335.20 | 335.25 | 330.70 | 333.05 | 333.05 | 94,529 |
|
Nov 17, 2025
|
332.05 | 337.00 | 331.35 | 334.90 | 334.90 | 61,765 |
|
Nov 14, 2025
|
331.25 | 334.15 | 328.60 | 331.10 | 331.10 | 62,016 |
|
Nov 13, 2025
|
328.40 | 335.00 | 328.00 | 331.65 | 331.65 | 84,269 |
|
Nov 12, 2025
|
329.45 | 333.05 | 328.00 | 329.50 | 329.50 | 123,010 |
|
Nov 11, 2025
|
333.00 | 333.50 | 322.65 | 329.35 | 329.35 | 127,804 |
|
Nov 10, 2025
|
339.00 | 339.00 | 332.95 | 333.50 | 333.50 | 138,703 |
