NSE - Delayed Quote
INR
Aditya Birla Capital Limited (ABCAPITAL.NS)
401.65
+4.65
(+1.17%)
At close: 3:28:26 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
|
399.00 | 401.65 | 395.80 | 401.65 | 401.65 | 1,688,848 |
|
Nov 6, 2026
|
394.05 | 398.80 | 389.45 | 398.80 | 398.80 | 1,925,742 |
|
Nov 5, 2026
|
387.25 | 400.85 | 387.15 | 396.10 | 396.10 | 4,037,690 |
|
Nov 4, 2026
|
381.40 | 386.35 | 377.90 | 379.95 | 379.95 | 1,804,014 |
|
Nov 3, 2026
|
388.05 | 390.90 | 379.15 | 381.00 | 381.00 | 5,308,438 |
|
Nov 2, 2026
|
369.00 | 380.25 | 362.75 | 378.30 | 378.30 | 8,213,994 |
|
Oct 30, 2026
|
359.05 | 379.50 | 353.50 | 369.45 | 369.45 | 8,842,364 |
|
Oct 29, 2026
|
362.00 | 366.40 | 356.65 | 358.35 | 358.35 | 2,926,082 |
|
Oct 28, 2026
|
352.80 | 357.80 | 349.85 | 356.00 | 356.00 | 1,097,349 |
|
Oct 27, 2026
|
352.05 | 355.50 | 350.45 | 353.55 | 353.55 | 2,309,018 |
|
Oct 26, 2026
|
343.35 | 353.05 | 334.45 | 353.05 | 353.05 | 2,057,562 |
|
Oct 23, 2026
|
355.00 | 356.90 | 342.35 | 347.25 | 347.25 | 2,085,293 |
|
Oct 22, 2026
|
366.00 | 366.00 | 355.40 | 357.20 | 357.20 | 3,103,074 |
|
Oct 21, 2026
|
373.20 | 374.10 | 363.95 | 367.00 | 367.00 | 3,067,540 |
|
Oct 19, 2026
|
379.00 | 381.00 | 373.05 | 373.05 | 373.05 | 1,354,690 |
|
Oct 16, 2026
|
382.50 | 383.20 | 375.30 | 379.40 | 379.40 | 2,339,773 |
|
Oct 15, 2026
|
379.80 | 384.85 | 376.00 | 382.25 | 382.25 | 1,491,346 |
|
Oct 14, 2026
|
385.60 | 386.50 | 376.85 | 378.90 | 378.90 | 1,373,249 |
|
Oct 13, 2026
|
380.00 | 384.90 | 377.05 | 384.65 | 384.65 | 4,176,233 |
|
Oct 12, 2026
|
382.90 | 387.15 | 377.00 | 380.25 | 380.25 | 3,567,322 |
|
Oct 9, 2026
|
371.00 | 385.50 | 370.50 | 380.70 | 380.70 | 6,519,404 |
|
Oct 8, 2026
|
373.20 | 374.75 | 367.80 | 368.65 | 368.65 | 4,608,495 |
|
Oct 7, 2026
|
377.50 | 380.20 | 370.05 | 372.10 | 372.10 | 4,394,040 |
|
Oct 6, 2026
|
377.80 | 378.90 | 372.30 | 378.90 | 378.90 | 4,873,650 |
|
Oct 5, 2026
|
375.95 | 381.30 | 373.85 | 377.40 | 377.40 | 1,609,846 |
|
Oct 1, 2026
|
378.60 | 380.10 | 370.20 | 375.05 | 375.05 | 5,001,023 |
|
Sep 30, 2026
|
380.15 | 385.55 | 379.95 | 380.60 | 380.60 | 3,567,531 |
|
Sep 29, 2026
|
381.00 | 383.00 | 376.05 | 378.00 | 378.00 | 4,503,197 |
|
Sep 28, 2026
|
388.05 | 388.85 | 380.80 | 382.70 | 382.70 | 1,840,670 |
|
Sep 25, 2026
|
390.90 | 392.20 | 384.80 | 390.00 | 390.00 | 2,752,305 |
|
Sep 24, 2026
|
394.60 | 401.70 | 388.50 | 390.10 | 390.10 | 4,053,381 |
|
Sep 23, 2026
|
398.85 | 402.75 | 397.60 | 402.45 | 402.45 | 1,960,710 |
|
Sep 22, 2026
|
401.00 | 405.00 | 394.65 | 397.00 | 397.00 | 2,377,189 |
|
Sep 21, 2026
|
405.10 | 405.45 | 400.95 | 403.40 | 403.40 | 1,591,907 |
|
Sep 18, 2026
|
390.50 | 410.05 | 390.50 | 410.05 | 410.05 | 4,888,619 |
|
Sep 17, 2026
|
382.00 | 391.55 | 381.45 | 390.00 | 390.00 | 2,783,223 |
|
Sep 16, 2026
|
378.80 | 384.05 | 378.00 | 381.30 | 381.30 | 1,287,557 |
|
Sep 15, 2026
|
395.15 | 396.80 | 378.80 | 378.80 | 378.80 | 2,529,778 |
|
Sep 11, 2026
|
395.00 | 396.20 | 391.00 | 395.00 | 395.00 | 1,630,117 |
|
Sep 10, 2026
|
398.00 | 402.05 | 395.85 | 400.00 | 400.00 | 1,395,209 |
|
Sep 9, 2026
|
396.85 | 402.05 | 393.55 | 400.00 | 400.00 | 2,144,020 |
|
Sep 8, 2026
|
400.00 | 401.00 | 394.45 | 396.95 | 396.95 | 3,482,938 |
|
Sep 7, 2026
|
404.00 | 404.75 | 399.50 | 403.25 | 403.25 | 2,451,987 |
|
Sep 4, 2026
|
400.20 | 407.40 | 400.20 | 404.90 | 404.90 | 2,167,785 |
|
Sep 3, 2026
|
398.10 | 402.00 | 396.95 | 402.00 | 402.00 | 1,903,527 |
|
Sep 2, 2026
|
390.00 | 397.05 | 385.10 | 397.05 | 397.05 | 4,883,439 |
|
Sep 1, 2026
|
404.50 | 404.85 | 390.30 | 394.45 | 394.45 | 2,580,254 |
|
Aug 31, 2026
|
404.80 | 409.40 | 397.95 | 409.40 | 409.40 | 5,834,090 |
|
Aug 28, 2026
|
409.85 | 410.35 | 404.80 | 405.55 | 405.55 | 1,217,070 |
|
Aug 27, 2026
|
410.00 | 413.10 | 408.10 | 410.00 | 410.00 | 1,578,229 |
|
Aug 26, 2026
|
409.95 | 416.45 | 409.15 | 410.00 | 410.00 | 2,231,478 |
|
Aug 25, 2026
|
412.20 | 414.50 | 405.30 | 410.85 | 410.85 | 3,953,527 |
|
Aug 24, 2026
|
410.55 | 415.75 | 408.05 | 412.90 | 412.90 | 2,111,216 |
|
Aug 21, 2026
|
410.00 | 413.00 | 407.70 | 413.00 | 413.00 | 3,668,437 |
|
Aug 20, 2026
|
399.80 | 410.20 | 398.85 | 409.00 | 409.00 | 5,467,281 |
|
Aug 19, 2026
|
402.40 | 402.40 | 393.90 | 396.00 | 396.00 | 4,164,096 |
|
Aug 18, 2026
|
399.00 | 402.80 | 393.80 | 402.00 | 402.00 | 4,314,550 |
|
Aug 17, 2026
|
399.20 | 400.20 | 394.50 | 398.70 | 398.70 | 1,969,174 |
|
Aug 14, 2026
|
405.60 | 408.20 | 401.00 | 401.00 | 401.00 | 1,264,602 |
|
Aug 13, 2026
|
408.75 | 408.75 | 400.55 | 407.70 | 407.70 | 2,359,758 |
|
Aug 12, 2026
|
407.15 | 410.95 | 403.05 | 410.95 | 410.95 | 2,350,295 |
|
Aug 11, 2026
|
409.90 | 409.90 | 403.00 | 407.15 | 407.15 | 4,097,499 |
|
Aug 10, 2026
|
405.00 | 412.85 | 401.00 | 407.75 | 407.75 | 2,113,855 |
|
Aug 7, 2026
|
419.00 | 420.50 | 404.70 | 408.05 | 408.05 | 4,840,967 |
|
Aug 6, 2026
|
424.00 | 425.95 | 419.00 | 421.50 | 421.50 | 2,147,659 |
|
Aug 5, 2026
|
421.00 | 426.35 | 419.50 | 424.70 | 424.70 | 2,725,660 |
|
Aug 4, 2026
|
424.35 | 425.60 | 415.35 | 420.00 | 420.00 | 3,928,195 |
|
Aug 3, 2026
|
410.00 | 430.70 | 410.00 | 424.35 | 424.35 | 14,133,770 |
|
Jul 31, 2026
|
396.90 | 413.00 | 396.10 | 404.30 | 404.30 | 10,947,542 |
|
Jul 30, 2026
|
397.00 | 398.40 | 391.60 | 394.05 | 394.05 | 1,163,657 |
|
Jul 29, 2026
|
393.80 | 398.50 | 389.75 | 397.60 | 397.60 | 2,985,489 |
|
Jul 28, 2026
|
400.45 | 400.45 | 388.00 | 391.35 | 391.35 | 2,403,472 |
|
Jul 27, 2026
|
396.75 | 401.05 | 396.00 | 400.45 | 400.45 | 1,675,500 |
|
Jul 24, 2026
|
390.00 | 395.30 | 384.35 | 393.85 | 393.85 | 3,424,162 |
|
Jul 23, 2026
|
399.00 | 400.50 | 390.55 | 392.25 | 392.25 | 4,437,360 |
|
Jul 22, 2026
|
408.40 | 411.40 | 398.40 | 400.60 | 400.60 | 4,736,082 |
|
Jul 21, 2026
|
401.35 | 409.90 | 400.75 | 409.05 | 409.05 | 3,358,646 |
|
Jul 20, 2026
|
400.95 | 402.85 | 394.25 | 401.15 | 401.15 | 2,087,546 |
|
Jul 17, 2026
|
399.95 | 402.85 | 395.60 | 401.55 | 401.55 | 4,757,491 |
|
Jul 16, 2026
|
404.00 | 405.00 | 398.40 | 399.70 | 399.70 | 1,855,517 |
|
Jul 15, 2026
|
403.00 | 408.45 | 402.20 | 404.30 | 404.30 | 1,844,455 |
|
Jul 14, 2026
|
404.00 | 404.60 | 392.10 | 399.25 | 399.25 | 5,398,809 |
|
Jul 13, 2026
|
405.00 | 408.50 | 399.20 | 407.45 | 407.45 | 1,537,573 |
|
Jul 10, 2026
|
400.00 | 409.00 | 400.00 | 408.30 | 408.30 | 3,040,201 |
|
Jul 9, 2026
|
386.80 | 401.35 | 386.70 | 397.35 | 397.35 | 2,934,361 |
|
Jul 8, 2026
|
401.40 | 403.50 | 384.00 | 385.75 | 385.75 | 5,498,737 |
|
Jul 7, 2026
|
409.75 | 410.65 | 404.60 | 405.40 | 405.40 | 4,171,825 |
|
Jul 6, 2026
|
402.30 | 410.70 | 401.40 | 409.75 | 409.75 | 3,690,816 |
|
Jul 3, 2026
|
396.40 | 405.00 | 393.85 | 401.25 | 401.25 | 6,539,560 |
|
Jul 2, 2026
|
392.50 | 397.35 | 389.40 | 392.95 | 392.95 | 2,941,678 |
|
Jul 1, 2026
|
392.60 | 395.50 | 388.35 | 393.15 | 393.15 | 1,940,958 |
|
Jun 30, 2026
|
387.90 | 395.80 | 386.00 | 391.95 | 391.95 | 4,754,319 |
|
Jun 29, 2026
|
390.00 | 393.05 | 384.05 | 385.30 | 385.30 | 11,853,117 |
|
Jun 25, 2026
|
397.55 | 399.35 | 389.10 | 390.80 | 390.80 | 4,003,937 |
|
Jun 24, 2026
|
383.75 | 396.50 | 381.85 | 394.80 | 394.80 | 5,800,974 |
|
Jun 23, 2026
|
394.40 | 394.40 | 382.75 | 383.75 | 383.75 | 3,773,833 |
|
Jun 22, 2026
|
378.00 | 392.90 | 375.05 | 391.95 | 391.95 | 11,010,826 |
|
Jun 19, 2026
|
369.95 | 377.25 | 368.60 | 375.90 | 375.90 | 11,199,442 |
|
Jun 18, 2026
|
374.35 | 374.55 | 369.00 | 370.60 | 370.60 | 1,266,986 |
|
Jun 17, 2026
|
374.80 | 375.65 | 370.40 | 372.45 | 372.45 | 2,381,456 |
|
Jun 16, 2026
|
368.00 | 375.95 | 366.90 | 373.80 | 373.80 | 3,343,325 |
|
Jun 15, 2026
|
363.15 | 374.50 | 363.15 | 368.20 | 368.20 | 4,180,867 |
|
Jun 12, 2026
|
344.70 | 359.30 | 341.90 | 358.10 | 358.10 | 3,057,116 |
|
Jun 11, 2026
|
342.70 | 343.65 | 334.80 | 336.60 | 336.60 | 1,926,052 |
|
Jun 10, 2026
|
351.35 | 353.25 | 341.00 | 342.70 | 342.70 | 1,768,444 |
|
Jun 9, 2026
|
344.90 | 352.45 | 343.90 | 351.35 | 351.35 | 2,368,143 |
|
Jun 8, 2026
|
352.00 | 352.60 | 341.55 | 344.00 | 344.00 | 1,864,575 |
|
Jun 5, 2026
|
353.90 | 366.30 | 352.90 | 357.50 | 357.50 | 3,775,258 |
|
Jun 4, 2026
|
348.75 | 356.70 | 346.00 | 353.65 | 353.65 | 3,074,970 |
|
Jun 3, 2026
|
350.30 | 351.30 | 342.00 | 348.75 | 348.75 | 1,782,314 |
|
Jun 2, 2026
|
348.60 | 352.50 | 343.75 | 351.30 | 351.30 | 2,198,386 |
|
Jun 1, 2026
|
366.50 | 367.80 | 349.50 | 350.55 | 350.55 | 2,893,133 |
|
May 29, 2026
|
366.85 | 369.80 | 360.80 | 363.30 | 363.30 | 5,569,935 |
|
May 27, 2026
|
363.05 | 367.90 | 362.35 | 364.90 | 364.90 | 2,330,771 |
|
May 26, 2026
|
364.35 | 366.30 | 361.65 | 363.05 | 363.05 | 5,344,287 |
|
May 25, 2026
|
363.00 | 364.95 | 360.00 | 363.65 | 363.65 | 2,791,387 |
|
May 22, 2026
|
351.00 | 357.80 | 347.30 | 357.30 | 357.30 | 3,506,988 |
|
May 21, 2026
|
358.85 | 363.00 | 348.10 | 349.40 | 349.40 | 4,428,896 |
|
May 20, 2026
|
353.00 | 355.85 | 342.80 | 353.10 | 353.10 | 10,862,203 |
|
May 19, 2026
|
351.85 | 353.85 | 346.35 | 351.20 | 351.20 | 3,020,769 |
|
May 18, 2026
|
352.20 | 354.40 | 348.60 | 350.10 | 350.10 | 4,941,012 |
|
May 15, 2026
|
349.65 | 363.35 | 346.25 | 357.15 | 357.15 | 4,558,484 |
|
May 14, 2026
|
346.35 | 353.85 | 345.10 | 349.65 | 349.65 | 4,170,944 |
|
May 13, 2026
|
340.00 | 348.55 | 339.45 | 344.30 | 344.30 | 2,904,276 |
|
May 12, 2026
|
352.45 | 354.00 | 340.00 | 341.20 | 341.20 | 2,271,761 |
|
May 11, 2026
|
358.00 | 358.50 | 351.35 | 352.95 | 352.95 | 3,130,787 |
|
May 8, 2026
|
369.00 | 369.85 | 361.35 | 362.95 | 362.95 | 2,976,183 |
|
May 7, 2026
|
370.85 | 375.95 | 368.10 | 369.00 | 369.00 | 6,091,049 |
|
May 6, 2026
|
365.00 | 372.50 | 364.50 | 369.30 | 369.30 | 8,553,660 |
|
May 5, 2026
|
347.20 | 363.75 | 346.50 | 360.85 | 360.85 | 15,428,401 |
|
May 4, 2026
|
347.00 | 360.50 | 340.70 | 345.85 | 345.85 | 11,601,297 |
|
Apr 30, 2026
|
346.00 | 347.55 | 340.05 | 345.50 | 345.50 | 4,348,049 |
|
Apr 29, 2026
|
339.95 | 354.65 | 337.55 | 348.45 | 348.45 | 6,756,111 |
|
Apr 28, 2026
|
342.85 | 346.70 | 337.45 | 338.30 | 338.30 | 4,701,866 |
|
Apr 27, 2026
|
342.00 | 348.95 | 337.95 | 342.55 | 342.55 | 2,500,081 |
|
Apr 24, 2026
|
349.95 | 351.55 | 338.65 | 340.60 | 340.60 | 4,618,358 |
|
Apr 23, 2026
|
348.25 | 354.35 | 346.95 | 349.75 | 349.75 | 4,221,595 |
|
Apr 22, 2026
|
346.35 | 353.00 | 345.90 | 350.70 | 350.70 | 4,145,966 |
|
Apr 21, 2026
|
342.00 | 345.90 | 340.50 | 344.60 | 344.60 | 3,974,633 |
|
Apr 20, 2026
|
341.00 | 345.30 | 335.75 | 341.60 | 341.60 | 4,145,767 |
|
Apr 17, 2026
|
339.00 | 341.45 | 334.70 | 340.40 | 340.40 | 2,521,946 |
|
Apr 16, 2026
|
346.10 | 347.50 | 336.75 | 337.95 | 337.95 | 4,048,617 |
|
Apr 15, 2026
|
342.95 | 350.75 | 342.20 | 343.70 | 343.70 | 4,564,550 |
|
Apr 13, 2026
|
330.10 | 340.50 | 325.00 | 337.45 | 337.45 | 2,762,710 |
|
Apr 10, 2026
|
336.70 | 342.95 | 336.60 | 341.90 | 341.90 | 4,807,226 |
|
Apr 9, 2026
|
337.90 | 342.75 | 332.25 | 334.55 | 334.55 | 7,163,483 |
|
Apr 8, 2026
|
323.70 | 340.05 | 321.00 | 338.40 | 338.40 | 7,244,230 |
|
Apr 7, 2026
|
310.45 | 310.80 | 304.70 | 308.55 | 308.55 | 3,296,766 |
|
Apr 6, 2026
|
299.60 | 312.20 | 295.20 | 311.30 | 311.30 | 4,034,504 |
|
Apr 2, 2026
|
298.90 | 299.55 | 287.70 | 298.25 | 298.25 | 3,682,327 |
|
Apr 1, 2026
|
303.00 | 308.60 | 299.35 | 302.90 | 302.90 | 4,659,823 |
|
Mar 30, 2026
|
299.35 | 301.85 | 290.10 | 292.25 | 292.25 | 5,990,288 |
|
Mar 27, 2026
|
311.40 | 311.50 | 301.45 | 305.75 | 305.75 | 4,796,034 |
|
Mar 25, 2026
|
307.90 | 318.40 | 304.55 | 314.70 | 314.70 | 5,956,917 |
|
Mar 24, 2026
|
301.65 | 305.40 | 296.20 | 302.40 | 302.40 | 6,960,890 |
|
Mar 23, 2026
|
307.00 | 307.00 | 292.25 | 294.95 | 294.95 | 6,021,434 |
|
Mar 20, 2026
|
317.00 | 317.90 | 309.60 | 311.25 | 311.25 | 3,909,838 |
|
Mar 19, 2026
|
322.90 | 322.90 | 310.75 | 312.30 | 312.30 | 2,253,224 |
|
Mar 18, 2026
|
319.70 | 329.35 | 318.75 | 328.45 | 328.45 | 2,594,538 |
|
Mar 17, 2026
|
314.60 | 324.15 | 313.60 | 318.65 | 318.65 | 4,360,168 |
|
Mar 16, 2026
|
309.00 | 317.10 | 307.50 | 314.60 | 314.60 | 3,069,058 |
|
Mar 13, 2026
|
319.00 | 320.15 | 309.50 | 310.75 | 310.75 | 3,871,616 |
|
Mar 12, 2026
|
320.00 | 325.00 | 316.40 | 319.95 | 319.95 | 3,039,653 |
|
Mar 11, 2026
|
334.80 | 338.20 | 322.20 | 323.80 | 323.80 | 3,068,108 |
|
Mar 10, 2026
|
329.70 | 334.20 | 324.55 | 332.50 | 332.50 | 2,600,867 |
|
Mar 9, 2026
|
314.95 | 325.70 | 308.00 | 324.30 | 324.30 | 4,912,005 |
|
Mar 6, 2026
|
326.95 | 332.10 | 325.45 | 326.55 | 326.55 | 5,030,480 |
|
Mar 5, 2026
|
325.00 | 328.75 | 320.20 | 327.60 | 327.60 | 3,698,123 |
|
Mar 4, 2026
|
335.10 | 335.10 | 318.90 | 321.55 | 321.55 | 5,827,934 |
|
Mar 2, 2026
|
333.00 | 346.00 | 331.90 | 338.10 | 338.10 | 6,839,776 |
|
Feb 27, 2026
|
357.70 | 357.70 | 338.20 | 344.45 | 344.45 | 103,307,555 |
|
Feb 26, 2026
|
354.00 | 359.00 | 351.50 | 356.15 | 356.15 | 5,866,534 |
|
Feb 25, 2026
|
351.50 | 360.00 | 350.20 | 353.10 | 353.10 | 16,813,613 |
|
Feb 24, 2026
|
345.00 | 351.00 | 338.75 | 349.30 | 349.30 | 10,786,939 |
|
Feb 23, 2026
|
346.15 | 350.95 | 342.85 | 346.20 | 346.20 | 8,310,977 |
|
Feb 20, 2026
|
345.00 | 346.65 | 337.30 | 344.85 | 344.85 | 5,688,023 |
|
Feb 19, 2026
|
350.00 | 350.95 | 340.60 | 344.30 | 344.30 | 6,020,376 |
|
Feb 18, 2026
|
348.70 | 350.70 | 346.30 | 349.55 | 349.55 | 3,968,030 |
|
Feb 17, 2026
|
344.90 | 350.00 | 342.10 | 348.95 | 348.95 | 5,250,034 |
|
Feb 16, 2026
|
335.00 | 345.80 | 331.10 | 345.05 | 345.05 | 4,781,245 |
|
Feb 13, 2026
|
344.00 | 344.00 | 334.50 | 336.20 | 336.20 | 5,436,281 |
|
Feb 12, 2026
|
342.55 | 346.30 | 340.15 | 344.65 | 344.65 | 5,135,493 |
|
Feb 11, 2026
|
354.70 | 354.90 | 342.15 | 344.25 | 344.25 | 6,630,768 |
|
Feb 10, 2026
|
348.50 | 355.80 | 345.95 | 353.75 | 353.75 | 5,675,126 |
|
Feb 9, 2026
|
350.05 | 355.40 | 348.30 | 352.90 | 352.90 | 4,187,610 |
|
Feb 6, 2026
|
344.00 | 349.30 | 335.30 | 347.75 | 347.75 | 4,235,574 |
|
Feb 5, 2026
|
347.00 | 347.10 | 335.00 | 344.65 | 344.65 | 7,513,726 |
|
Feb 4, 2026
|
353.00 | 353.00 | 342.25 | 346.60 | 346.60 | 7,998,567 |
|
Feb 3, 2026
|
348.00 | 360.85 | 341.10 | 345.45 | 345.45 | 7,998,256 |
|
Feb 2, 2026
|
327.50 | 338.10 | 317.00 | 333.05 | 333.05 | 9,513,611 |
|
Jan 30, 2026
|
342.00 | 343.75 | 336.10 | 339.80 | 339.80 | 5,757,878 |
|
Jan 29, 2026
|
347.55 | 352.45 | 333.60 | 344.30 | 344.30 | 6,295,760 |
|
Jan 28, 2026
|
348.50 | 352.90 | 344.65 | 348.30 | 348.30 | 5,150,983 |
|
Jan 27, 2026
|
348.20 | 352.20 | 342.90 | 348.90 | 348.90 | 3,391,971 |
|
Jan 23, 2026
|
354.55 | 358.00 | 344.30 | 347.45 | 347.45 | 3,892,734 |
|
Jan 22, 2026
|
351.90 | 357.90 | 347.75 | 354.50 | 354.50 | 7,255,233 |
|
Jan 21, 2026
|
354.60 | 356.75 | 343.10 | 346.25 | 346.25 | 8,135,875 |
|
Jan 20, 2026
|
361.10 | 366.10 | 353.75 | 355.35 | 355.35 | 5,387,549 |
|
Jan 19, 2026
|
362.00 | 362.50 | 356.00 | 361.10 | 361.10 | 3,460,851 |
|
Jan 16, 2026
|
360.00 | 363.85 | 357.60 | 362.00 | 362.00 | 4,322,481 |
|
Jan 15, 2026
|
358.60 | 358.60 | 358.60 | 358.60 | 358.60 | - |
|
Jan 14, 2026
|
350.80 | 359.40 | 347.50 | 358.60 | 358.60 | 4,102,260 |
|
Jan 13, 2026
|
356.90 | 359.55 | 345.00 | 350.85 | 350.85 | 3,297,853 |
|
Jan 12, 2026
|
351.50 | 357.65 | 349.25 | 355.25 | 355.25 | 2,707,320 |
|
Jan 9, 2026
|
357.00 | 363.30 | 351.45 | 353.85 | 353.85 | 3,959,855 |
|
Jan 8, 2026
|
362.40 | 363.10 | 354.60 | 358.55 | 358.55 | 2,771,525 |
|
Jan 7, 2026
|
360.65 | 363.00 | 354.00 | 361.10 | 361.10 | 2,789,835 |
|
Jan 6, 2026
|
364.50 | 369.30 | 358.55 | 360.65 | 360.65 | 3,511,118 |
|
Jan 5, 2026
|
362.05 | 366.50 | 360.05 | 363.30 | 363.30 | 2,663,037 |
|
Jan 2, 2026
|
363.00 | 366.30 | 359.65 | 361.25 | 361.25 | 2,625,417 |
|
Jan 1, 2026
|
357.70 | 362.75 | 353.70 | 361.95 | 361.95 | 3,449,064 |
|
Dec 31, 2025
|
350.85 | 359.65 | 349.05 | 357.70 | 357.70 | 6,976,404 |
|
Dec 30, 2025
|
346.75 | 351.80 | 345.65 | 349.30 | 349.30 | 17,642,736 |
|
Dec 29, 2025
|
349.70 | 350.00 | 344.55 | 346.75 | 346.75 | 2,840,688 |
|
Dec 26, 2025
|
348.20 | 349.95 | 344.00 | 348.15 | 348.15 | 3,234,018 |
|
Dec 24, 2025
|
347.00 | 355.35 | 346.25 | 347.40 | 347.40 | 4,581,179 |
|
Dec 23, 2025
|
348.00 | 348.75 | 344.30 | 346.80 | 346.80 | 2,418,910 |
|
Dec 22, 2025
|
350.05 | 352.70 | 344.10 | 346.10 | 346.10 | 4,340,353 |
|
Dec 19, 2025
|
345.45 | 349.70 | 343.45 | 348.70 | 348.70 | 4,825,518 |
|
Dec 18, 2025
|
347.90 | 349.60 | 342.70 | 344.25 | 344.25 | 3,210,234 |
|
Dec 17, 2025
|
348.90 | 353.40 | 344.70 | 346.80 | 346.80 | 3,413,456 |
|
Dec 16, 2025
|
352.50 | 353.40 | 346.10 | 348.05 | 348.05 | 3,580,090 |
|
Dec 15, 2025
|
362.70 | 362.70 | 351.40 | 351.80 | 351.80 | 4,422,870 |
|
Dec 12, 2025
|
356.50 | 364.35 | 353.85 | 362.95 | 362.95 | 3,678,788 |
|
Dec 11, 2025
|
361.50 | 362.25 | 353.25 | 354.45 | 354.45 | 3,905,889 |
|
Dec 10, 2025
|
365.30 | 368.95 | 357.45 | 358.95 | 358.95 | 4,228,919 |
|
Dec 9, 2025
|
356.70 | 366.80 | 353.20 | 364.05 | 364.05 | 5,835,578 |
|
Dec 8, 2025
|
358.70 | 358.70 | 353.50 | 357.10 | 357.10 | 3,662,524 |
|
Dec 5, 2025
|
349.40 | 360.60 | 346.05 | 358.75 | 358.75 | 4,438,367 |
|
Dec 4, 2025
|
349.20 | 350.95 | 347.70 | 349.40 | 349.40 | 1,540,673 |
|
Dec 3, 2025
|
356.00 | 356.80 | 347.30 | 350.00 | 350.00 | 3,307,025 |
|
Dec 2, 2025
|
356.10 | 359.00 | 353.80 | 355.75 | 355.75 | 2,767,486 |
|
Dec 1, 2025
|
358.00 | 360.15 | 355.10 | 356.10 | 356.10 | 4,583,272 |
|
Nov 28, 2025
|
353.00 | 360.15 | 351.00 | 358.05 | 358.05 | 8,364,994 |
|
Nov 27, 2025
|
350.00 | 353.40 | 349.40 | 351.75 | 351.75 | 3,510,742 |
|
Nov 26, 2025
|
346.95 | 350.80 | 344.40 | 349.80 | 349.80 | 5,456,898 |
|
Nov 25, 2025
|
333.95 | 346.80 | 332.30 | 345.45 | 345.45 | 12,471,895 |
|
Nov 24, 2025
|
325.65 | 333.95 | 323.30 | 331.85 | 331.85 | 3,631,529 |
|
Nov 21, 2025
|
327.00 | 328.90 | 324.20 | 325.65 | 325.65 | 2,675,777 |
|
Nov 20, 2025
|
331.95 | 332.90 | 327.10 | 327.85 | 327.85 | 1,938,976 |
|
Nov 19, 2025
|
332.80 | 335.65 | 330.10 | 330.65 | 330.65 | 1,918,944 |
|
Nov 18, 2025
|
336.00 | 336.50 | 330.50 | 333.10 | 333.10 | 2,174,919 |
|
Nov 17, 2025
|
332.50 | 337.10 | 331.30 | 334.80 | 334.80 | 2,075,864 |
|
Nov 14, 2025
|
330.25 | 334.15 | 328.25 | 331.40 | 331.40 | 1,639,627 |
|
Nov 13, 2025
|
328.00 | 335.00 | 328.00 | 331.80 | 331.80 | 2,993,535 |
|
Nov 12, 2025
|
329.35 | 333.10 | 327.90 | 329.60 | 329.60 | 2,257,142 |
|
Nov 11, 2025
|
332.90 | 333.90 | 322.60 | 329.35 | 329.35 | 4,844,131 |
|
Nov 10, 2025
|
338.90 | 338.95 | 332.95 | 333.55 | 333.55 | 3,483,201 |
