BSE - Delayed Quote
INR
Ace Software Exports Limited (ACESOFT.BO)
186.50
-4.15
(-2.18%)
At close: October 30 at 3:21:20 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
|
183.05 | 187.90 | 182.00 | 186.25 | 186.25 | 50,556 |
|
Oct 29, 2026
|
183.60 | 192.00 | 182.00 | 190.65 | 190.65 | 58,459 |
|
Oct 28, 2026
|
189.40 | 191.90 | 182.80 | 190.15 | 190.15 | 40,974 |
|
Oct 27, 2026
|
184.50 | 194.10 | 180.00 | 192.30 | 192.30 | 58,862 |
|
Oct 26, 2026
|
184.60 | 191.00 | 176.00 | 188.80 | 188.80 | 39,501 |
|
Oct 23, 2026
|
182.15 | 189.90 | 176.55 | 184.60 | 184.60 | 25,296 |
|
Oct 22, 2026
|
182.00 | 186.00 | 178.60 | 182.15 | 182.15 | 8,596 |
|
Oct 21, 2026
|
186.25 | 189.45 | 182.00 | 186.50 | 186.50 | 15,412 |
|
Oct 19, 2026
|
187.80 | 190.65 | 185.35 | 190.20 | 190.20 | 17,506 |
|
Oct 16, 2026
|
186.70 | 194.80 | 186.60 | 193.85 | 193.85 | 23,985 |
|
Oct 15, 2026
|
186.00 | 193.90 | 183.70 | 192.45 | 192.45 | 40,278 |
|
Oct 14, 2026
|
198.95 | 198.95 | 191.85 | 191.90 | 191.90 | 35,295 |
|
Oct 13, 2026
|
192.50 | 209.00 | 191.00 | 201.90 | 201.90 | 87,279 |
|
Oct 12, 2026
|
193.75 | 200.90 | 186.00 | 200.35 | 200.35 | 59,451 |
|
Oct 9, 2026
|
186.20 | 203.10 | 184.60 | 195.15 | 195.15 | 70,056 |
|
Oct 8, 2026
|
182.25 | 194.25 | 175.75 | 193.45 | 193.45 | 77,350 |
|
Oct 7, 2026
|
190.20 | 191.45 | 184.45 | 185.00 | 185.00 | 54,611 |
|
Oct 6, 2026
|
192.30 | 195.40 | 189.75 | 194.15 | 194.15 | 70,947 |
|
Oct 5, 2026
|
190.00 | 199.80 | 182.45 | 199.70 | 199.70 | 84,471 |
|
Oct 1, 2026
|
193.10 | 195.00 | 190.25 | 192.05 | 192.05 | 30,225 |
|
Sep 30, 2026
|
196.50 | 201.30 | 192.00 | 200.25 | 200.25 | 67,234 |
|
Sep 29, 2026
|
194.10 | 202.90 | 189.80 | 201.55 | 201.55 | 66,369 |
|
Sep 28, 2026
|
199.10 | 202.00 | 192.30 | 199.75 | 199.75 | 27,927 |
|
Sep 25, 2026
|
196.40 | 203.90 | 193.40 | 202.05 | 202.05 | 56,319 |
|
Sep 24, 2026
|
198.15 | 199.30 | 195.70 | 197.30 | 197.30 | 38,504 |
|
Sep 23, 2026
|
202.40 | 207.00 | 193.00 | 205.95 | 205.95 | 70,752 |
|
Sep 22, 2026
|
200.90 | 204.00 | 197.00 | 202.55 | 202.55 | 27,589 |
|
Sep 21, 2026
|
204.00 | 204.80 | 196.00 | 203.95 | 203.95 | 49,575 |
|
Sep 18, 2026
|
199.90 | 206.00 | 198.00 | 205.90 | 205.90 | 75,627 |
|
Sep 17, 2026
|
206.50 | 207.70 | 196.55 | 199.40 | 199.40 | 21,831 |
|
Sep 16, 2026
|
201.20 | 208.85 | 195.35 | 206.80 | 206.80 | 29,633 |
|
Sep 15, 2026
|
204.80 | 204.80 | 196.00 | 203.80 | 203.80 | 32,008 |
|
Sep 11, 2026
|
205.00 | 209.80 | 198.30 | 205.20 | 205.20 | 18,267 |
|
Sep 10, 2026
|
211.00 | 213.80 | 202.10 | 208.15 | 208.15 | 32,131 |
|
Sep 9, 2026
|
200.80 | 212.00 | 198.50 | 211.80 | 211.80 | 41,987 |
|
Sep 8, 2026
|
194.35 | 208.20 | 194.00 | 204.55 | 204.55 | 88,654 |
|
Sep 7, 2026
|
200.00 | 203.00 | 193.10 | 198.30 | 198.30 | 10,741 |
|
Sep 4, 2026
|
199.00 | 203.00 | 192.50 | 202.65 | 202.65 | 14,559 |
|
Sep 3, 2026
|
204.00 | 204.00 | 188.65 | 199.85 | 199.85 | 30,496 |
|
Sep 2, 2026
|
193.00 | 203.90 | 193.00 | 197.05 | 197.05 | 17,621 |
|
Sep 1, 2026
|
196.95 | 200.00 | 192.50 | 194.20 | 194.20 | 29,236 |
|
Aug 31, 2026
|
191.00 | 198.75 | 190.00 | 192.00 | 192.00 | 16,817 |
|
Aug 28, 2026
|
194.00 | 195.45 | 189.05 | 190.10 | 190.10 | 38,906 |
|
Aug 27, 2026
|
183.95 | 186.90 | 181.00 | 186.15 | 186.15 | 17,718 |
|
Aug 26, 2026
|
184.00 | 184.00 | 178.00 | 178.00 | 178.00 | 20,536 |
|
Aug 25, 2026
|
179.00 | 184.30 | 177.05 | 177.55 | 177.55 | 13,700 |
|
Aug 24, 2026
|
175.00 | 177.95 | 168.20 | 176.30 | 176.30 | 60,500 |
|
Aug 21, 2026
|
172.00 | 177.45 | 168.00 | 169.50 | 169.50 | 157,086 |
|
Aug 20, 2026
|
181.90 | 181.90 | 168.25 | 171.20 | 171.20 | 111,851 |
|
Aug 19, 2026
|
179.40 | 185.00 | 172.00 | 174.15 | 174.15 | 18,436 |
|
Aug 18, 2026
|
184.15 | 189.05 | 176.75 | 179.40 | 179.40 | 25,681 |
|
Aug 17, 2026
|
202.00 | 204.75 | 182.10 | 186.05 | 186.05 | 79,299 |
|
Aug 14, 2026
|
194.40 | 210.00 | 194.40 | 202.10 | 202.10 | 120,447 |
|
Aug 13, 2026
|
182.90 | 193.50 | 179.05 | 192.25 | 192.25 | 140,070 |
|
Aug 12, 2026
|
184.95 | 187.80 | 177.00 | 180.25 | 180.25 | 43,745 |
|
Aug 11, 2026
|
170.80 | 184.70 | 166.00 | 177.55 | 177.55 | 135,159 |
|
Aug 10, 2026
|
166.45 | 171.90 | 166.00 | 169.05 | 169.05 | 128,657 |
|
Aug 7, 2026
|
164.45 | 168.00 | 161.30 | 167.25 | 167.25 | 57,616 |
|
Aug 6, 2026
|
156.00 | 169.70 | 151.30 | 164.60 | 164.60 | 129,781 |
|
Aug 5, 2026
|
164.10 | 169.00 | 156.25 | 158.60 | 158.60 | 72,574 |
|
Aug 4, 2026
|
160.00 | 165.70 | 156.00 | 160.45 | 160.45 | 106,509 |
|
Aug 3, 2026
|
159.00 | 159.90 | 152.25 | 158.20 | 158.20 | 78,048 |
|
Jul 31, 2026
|
153.95 | 155.50 | 147.60 | 151.85 | 151.85 | 21,865 |
|
Jul 30, 2026
|
145.70 | 152.00 | 145.00 | 148.90 | 148.90 | 32,314 |
|
Jul 29, 2026
|
148.45 | 151.35 | 142.00 | 147.15 | 147.15 | 42,039 |
|
Jul 28, 2026
|
143.60 | 151.00 | 138.25 | 146.25 | 146.25 | 87,004 |
|
Jul 27, 2026
|
146.00 | 149.00 | 142.05 | 146.50 | 146.50 | 43,693 |
|
Jul 24, 2026
|
142.25 | 145.90 | 138.15 | 144.75 | 144.75 | 85,823 |
|
Jul 23, 2026
|
132.95 | 144.00 | 129.05 | 135.20 | 135.20 | 116,766 |
|
Jul 22, 2026
|
138.50 | 138.50 | 130.00 | 131.60 | 131.60 | 48,294 |
|
Jul 21, 2026
|
126.20 | 133.30 | 123.95 | 132.05 | 132.05 | 119,103 |
|
Jul 20, 2026
|
139.35 | 145.00 | 125.00 | 128.55 | 128.55 | 108,239 |
|
Jul 17, 2026
|
124.90 | 138.10 | 119.15 | 136.50 | 136.50 | 90,325 |
|
Jul 16, 2026
|
118.90 | 125.00 | 115.00 | 119.55 | 119.55 | 91,747 |
|
Jul 15, 2026
|
115.95 | 117.50 | 111.60 | 115.60 | 115.60 | 79,310 |
|
Jul 14, 2026
|
114.35 | 116.85 | 112.80 | 115.50 | 115.50 | 61,433 |
|
Jul 13, 2026
|
116.10 | 116.10 | 112.00 | 114.85 | 114.85 | 50,117 |
|
Jul 10, 2026
|
113.50 | 115.00 | 111.00 | 113.15 | 113.15 | 66,317 |
|
Jul 9, 2026
|
114.95 | 115.00 | 107.30 | 112.80 | 112.80 | 96,790 |
|
Jul 8, 2026
|
114.55 | 115.00 | 113.00 | 114.45 | 114.45 | 30,622 |
|
Jul 7, 2026
|
117.45 | 117.45 | 109.95 | 113.60 | 113.60 | 88,952 |
|
Jul 6, 2026
|
114.30 | 117.80 | 114.30 | 115.80 | 115.80 | 12,573 |
|
Jul 3, 2026
|
119.65 | 120.95 | 111.60 | 115.85 | 115.85 | 44,069 |
|
Jul 2, 2026
|
113.65 | 115.50 | 111.15 | 114.30 | 114.30 | 56,816 |
|
Jul 1, 2026
|
109.85 | 114.70 | 109.20 | 112.30 | 112.30 | 99,418 |
|
Jun 30, 2026
|
116.80 | 116.80 | 108.55 | 111.90 | 111.90 | 5,352 |
|
Jun 29, 2026
|
112.80 | 112.80 | 107.00 | 111.50 | 111.50 | 23,414 |
|
Jun 25, 2026
|
112.15 | 113.30 | 107.15 | 110.80 | 110.80 | 37,323 |
|
Jun 24, 2026
|
113.75 | 116.45 | 111.75 | 113.55 | 113.55 | 56,196 |
|
Jun 23, 2026
|
114.30 | 115.00 | 110.10 | 113.35 | 113.35 | 15,088 |
|
Jun 22, 2026
|
115.55 | 117.50 | 111.00 | 114.30 | 114.30 | 60,873 |
|
Jun 19, 2026
|
116.00 | 116.95 | 113.60 | 115.50 | 115.50 | 25,656 |
|
Jun 18, 2026
|
119.50 | 119.55 | 114.00 | 116.35 | 116.35 | 57,788 |
|
Jun 17, 2026
|
120.25 | 120.25 | 115.70 | 119.25 | 119.25 | 20,094 |
|
Jun 16, 2026
|
119.35 | 121.85 | 116.35 | 120.90 | 120.90 | 37,058 |
|
Jun 15, 2026
|
118.10 | 120.95 | 115.25 | 118.75 | 118.75 | 12,739 |
|
Jun 12, 2026
|
113.70 | 119.95 | 113.00 | 117.80 | 117.80 | 25,102 |
|
Jun 11, 2026
|
113.15 | 116.00 | 111.85 | 113.65 | 113.65 | 2,309 |
|
Jun 10, 2026
|
116.70 | 118.80 | 113.00 | 116.30 | 116.30 | 19,557 |
|
Jun 9, 2026
|
118.55 | 120.80 | 114.05 | 116.65 | 116.65 | 13,359 |
|
Jun 8, 2026
|
119.00 | 119.85 | 115.00 | 118.25 | 118.25 | 20,284 |
|
Jun 5, 2026
|
118.00 | 119.75 | 114.35 | 119.00 | 119.00 | 12,228 |
|
Jun 4, 2026
|
115.05 | 121.00 | 113.35 | 118.00 | 118.00 | 52,698 |
|
Jun 3, 2026
|
110.00 | 118.80 | 109.85 | 117.10 | 117.10 | 100,601 |
|
Jun 2, 2026
|
115.05 | 115.05 | 106.00 | 109.90 | 109.90 | 57,582 |
|
Jun 1, 2026
|
118.95 | 122.00 | 111.00 | 116.20 | 116.20 | 86,897 |
|
May 29, 2026
|
118.95 | 122.70 | 115.00 | 119.25 | 119.25 | 30,144 |
|
May 27, 2026
|
116.55 | 119.25 | 114.80 | 118.25 | 118.25 | 63,711 |
|
May 26, 2026
|
124.50 | 124.80 | 112.25 | 116.60 | 116.60 | 60,887 |
|
May 25, 2026
|
116.00 | 121.20 | 113.10 | 120.65 | 120.65 | 15,224 |
|
May 22, 2026
|
116.95 | 122.70 | 111.10 | 114.50 | 114.50 | 88,038 |
|
May 21, 2026
|
120.95 | 121.85 | 114.90 | 120.05 | 120.05 | 46,342 |
|
May 20, 2026
|
126.35 | 126.35 | 115.40 | 115.50 | 115.50 | 63,600 |
|
May 19, 2026
|
123.30 | 128.80 | 123.00 | 124.85 | 124.85 | 26,999 |
|
May 18, 2026
|
129.50 | 129.50 | 121.00 | 126.85 | 126.85 | 18,660 |
|
May 15, 2026
|
123.40 | 127.80 | 122.60 | 126.80 | 126.80 | 55,127 |
|
May 14, 2026
|
120.90 | 122.50 | 115.60 | 121.60 | 121.60 | 60,280 |
|
May 13, 2026
|
115.00 | 118.70 | 110.70 | 118.35 | 118.35 | 110,619 |
|
May 12, 2026
|
112.50 | 115.00 | 108.10 | 113.35 | 113.35 | 130,871 |
|
May 11, 2026
|
113.45 | 113.80 | 107.10 | 111.80 | 111.80 | 135,762 |
|
May 8, 2026
|
113.20 | 120.00 | 110.00 | 114.05 | 114.05 | 140,456 |
|
May 7, 2026
|
118.20 | 119.85 | 109.35 | 118.40 | 118.40 | 82,947 |
|
May 6, 2026
|
128.95 | 128.95 | 114.60 | 118.70 | 118.70 | 91,939 |
|
May 5, 2026
|
139.95 | 139.95 | 127.65 | 130.65 | 130.65 | 54,064 |
|
May 4, 2026
|
143.50 | 144.45 | 132.00 | 137.55 | 137.55 | 50,054 |
|
Apr 30, 2026
|
141.55 | 144.45 | 138.00 | 143.85 | 143.85 | 11,709 |
|
Apr 29, 2026
|
149.85 | 149.85 | 141.05 | 143.90 | 143.90 | 25,572 |
|
Apr 28, 2026
|
145.10 | 147.15 | 140.60 | 143.80 | 143.80 | 24,806 |
|
Apr 27, 2026
|
154.85 | 154.85 | 144.00 | 145.10 | 145.10 | 36,206 |
|
Apr 24, 2026
|
140.10 | 152.90 | 139.00 | 151.80 | 151.80 | 40,582 |
|
Apr 23, 2026
|
152.75 | 152.75 | 137.00 | 143.10 | 143.10 | 141,712 |
|
Apr 22, 2026
|
153.40 | 153.40 | 148.00 | 152.05 | 152.05 | 38,253 |
|
Apr 21, 2026
|
155.75 | 155.75 | 148.10 | 153.40 | 153.40 | 33,088 |
|
Apr 20, 2026
|
163.60 | 163.60 | 149.50 | 152.85 | 152.85 | 48,847 |
|
Apr 17, 2026
|
158.85 | 161.90 | 155.20 | 160.55 | 160.55 | 41,352 |
|
Apr 16, 2026
|
160.60 | 163.70 | 155.00 | 158.85 | 158.85 | 74,874 |
|
Apr 15, 2026
|
169.50 | 174.85 | 157.00 | 158.85 | 158.85 | 73,238 |
|
Apr 13, 2026
|
167.45 | 171.50 | 159.20 | 169.65 | 169.65 | 160,781 |
|
Apr 10, 2026
|
167.85 | 173.90 | 164.80 | 170.20 | 170.20 | 63,978 |
|
Apr 9, 2026
|
174.60 | 176.85 | 164.10 | 167.80 | 167.80 | 63,741 |
|
Apr 8, 2026
|
178.90 | 186.75 | 168.45 | 176.30 | 176.30 | 68,647 |
|
Apr 7, 2026
|
181.00 | 181.00 | 167.55 | 176.35 | 176.35 | 57,572 |
|
Apr 6, 2026
|
158.90 | 171.15 | 150.95 | 169.55 | 169.55 | 46,685 |
|
Apr 2, 2026
|
169.00 | 169.80 | 148.95 | 164.30 | 164.30 | 115,627 |
|
Apr 1, 2026
|
169.90 | 180.00 | 164.00 | 171.60 | 171.60 | 73,227 |
|
Mar 30, 2026
|
183.95 | 185.00 | 156.90 | 162.40 | 162.40 | 67,827 |
|
Mar 27, 2026
|
180.00 | 194.00 | 174.05 | 184.75 | 184.75 | 143,707 |
|
Mar 25, 2026
|
193.70 | 198.00 | 171.30 | 183.50 | 183.50 | 145,099 |
|
Mar 24, 2026
|
191.00 | 200.00 | 191.00 | 196.85 | 196.85 | 21,694 |
|
Mar 23, 2026
|
201.00 | 201.00 | 181.10 | 194.00 | 194.00 | 22,078 |
|
Mar 20, 2026
|
197.70 | 200.05 | 187.50 | 196.55 | 196.55 | 41,293 |
|
Mar 19, 2026
|
197.45 | 201.90 | 191.30 | 197.40 | 197.40 | 14,323 |
|
Mar 18, 2026
|
199.95 | 207.50 | 193.55 | 199.25 | 199.25 | 36,955 |
|
Mar 17, 2026
|
202.90 | 202.90 | 189.00 | 201.85 | 201.85 | 46,573 |
|
Mar 16, 2026
|
209.20 | 209.20 | 193.00 | 199.10 | 199.10 | 40,303 |
|
Mar 13, 2026
|
207.85 | 207.85 | 195.10 | 206.50 | 206.50 | 48,780 |
|
Mar 12, 2026
|
209.50 | 211.00 | 201.10 | 204.10 | 204.10 | 35,749 |
|
Mar 11, 2026
|
211.65 | 211.65 | 206.00 | 208.85 | 208.85 | 17,451 |
|
Mar 10, 2026
|
210.00 | 212.90 | 206.40 | 208.45 | 208.45 | 25,157 |
|
Mar 9, 2026
|
208.50 | 216.45 | 204.10 | 213.75 | 213.75 | 17,451 |
|
Mar 6, 2026
|
210.00 | 225.00 | 206.30 | 214.35 | 214.35 | 26,345 |
|
Mar 5, 2026
|
215.40 | 215.40 | 203.15 | 213.20 | 213.20 | 32,589 |
|
Mar 4, 2026
|
209.80 | 212.95 | 205.00 | 211.85 | 211.85 | 19,399 |
|
Mar 2, 2026
|
211.30 | 219.00 | 205.00 | 212.85 | 212.85 | 26,081 |
|
Feb 27, 2026
|
212.00 | 216.00 | 204.00 | 213.70 | 213.70 | 21,681 |
|
Feb 26, 2026
|
209.80 | 212.70 | 203.40 | 210.10 | 210.10 | 39,363 |
|
Feb 25, 2026
|
220.50 | 221.75 | 202.70 | 207.15 | 207.15 | 42,419 |
|
Feb 24, 2026
|
223.30 | 223.30 | 213.05 | 217.85 | 217.85 | 2,576 |
|
Feb 23, 2026
|
231.70 | 231.70 | 215.95 | 222.90 | 222.90 | 22,792 |
|
Feb 20, 2026
|
223.35 | 227.90 | 218.00 | 225.25 | 225.25 | 35,794 |
|
Feb 19, 2026
|
234.45 | 234.45 | 218.90 | 223.80 | 223.80 | 25,510 |
|
Feb 18, 2026
|
235.55 | 240.50 | 228.00 | 236.60 | 236.60 | 30,505 |
|
Feb 17, 2026
|
240.80 | 244.00 | 229.00 | 236.70 | 236.70 | 32,314 |
|
Feb 16, 2026
|
234.95 | 244.00 | 228.50 | 239.80 | 239.80 | 70,842 |
|
Feb 13, 2026
|
226.70 | 246.40 | 218.00 | 229.25 | 229.25 | 41,981 |
|
Feb 12, 2026
|
223.65 | 226.90 | 219.00 | 224.60 | 224.60 | 19,579 |
|
Feb 11, 2026
|
224.60 | 229.00 | 219.05 | 224.75 | 224.75 | 17,816 |
|
Feb 10, 2026
|
222.90 | 229.75 | 220.00 | 224.60 | 224.60 | 17,000 |
|
Feb 9, 2026
|
231.50 | 231.50 | 216.05 | 221.35 | 221.35 | 14,693 |
|
Feb 6, 2026
|
230.00 | 230.00 | 219.10 | 224.00 | 224.00 | 11,127 |
|
Feb 5, 2026
|
226.50 | 226.50 | 218.15 | 223.30 | 223.30 | 21,890 |
|
Feb 4, 2026
|
232.00 | 232.00 | 218.00 | 220.10 | 220.10 | 16,778 |
|
Feb 3, 2026
|
225.70 | 234.45 | 209.95 | 221.80 | 221.80 | 29,999 |
|
Feb 2, 2026
|
224.40 | 224.50 | 220.00 | 224.00 | 224.00 | 2,212 |
|
Jan 30, 2026
|
230.00 | 230.00 | 218.50 | 222.35 | 222.35 | 6,798 |
|
Jan 29, 2026
|
225.80 | 226.50 | 218.05 | 222.80 | 222.80 | 13,526 |
|
Jan 28, 2026
|
212.15 | 227.00 | 210.00 | 224.50 | 224.50 | 27,424 |
|
Jan 27, 2026
|
210.95 | 220.80 | 204.70 | 218.45 | 218.45 | 27,354 |
|
Jan 23, 2026
|
209.60 | 209.90 | 204.30 | 208.20 | 208.20 | 6,072 |
|
Jan 22, 2026
|
212.50 | 212.50 | 206.00 | 209.00 | 209.00 | 7,546 |
|
Jan 21, 2026
|
206.25 | 209.90 | 195.55 | 206.95 | 206.95 | 14,503 |
|
Jan 20, 2026
|
212.25 | 214.00 | 204.30 | 210.95 | 210.95 | 26,288 |
|
Jan 19, 2026
|
206.20 | 214.90 | 205.80 | 212.20 | 212.20 | 26,426 |
|
Jan 16, 2026
|
208.40 | 212.90 | 204.00 | 209.80 | 209.80 | 28,640 |
|
Jan 14, 2026
|
218.50 | 218.50 | 204.55 | 207.90 | 207.90 | 31,468 |
|
Jan 13, 2026
|
223.00 | 223.00 | 209.55 | 215.95 | 215.95 | 14,715 |
|
Jan 12, 2026
|
214.75 | 219.00 | 204.55 | 213.75 | 213.75 | 20,634 |
|
Jan 9, 2026
|
206.60 | 212.90 | 202.00 | 210.60 | 210.60 | 17,869 |
|
Jan 8, 2026
|
210.20 | 213.40 | 197.10 | 206.60 | 206.60 | 32,540 |
|
Jan 7, 2026
|
214.60 | 221.00 | 208.20 | 217.80 | 217.80 | 29,486 |
|
Jan 6, 2026
|
215.90 | 216.90 | 205.15 | 214.70 | 214.70 | 39,407 |
|
Jan 5, 2026
|
210.55 | 218.00 | 205.75 | 214.20 | 214.20 | 19,441 |
|
Jan 2, 2026
|
210.00 | 212.90 | 206.05 | 209.95 | 209.95 | 8,852 |
|
Jan 1, 2026
|
214.00 | 214.00 | 205.85 | 212.10 | 212.10 | 19,927 |
|
Dec 31, 2025
|
207.00 | 214.00 | 205.20 | 210.20 | 210.20 | 62,783 |
|
Dec 30, 2025
|
195.05 | 210.00 | 195.05 | 208.95 | 208.95 | 38,264 |
|
Dec 29, 2025
|
202.90 | 207.50 | 196.00 | 202.30 | 202.30 | 17,176 |
|
Dec 26, 2025
|
191.40 | 201.00 | 182.10 | 197.10 | 197.10 | 37,000 |
|
Dec 24, 2025
|
185.00 | 195.50 | 180.00 | 191.40 | 191.40 | 35,505 |
|
Dec 23, 2025
|
198.40 | 202.95 | 183.60 | 189.60 | 189.60 | 22,611 |
|
Dec 22, 2025
|
213.90 | 213.90 | 194.00 | 200.20 | 200.20 | 26,095 |
|
Dec 19, 2025
|
220.00 | 220.00 | 208.35 | 213.45 | 213.45 | 15,032 |
|
Dec 18, 2025
|
211.00 | 212.60 | 207.00 | 210.60 | 210.60 | 14,029 |
|
Dec 17, 2025
|
213.00 | 215.00 | 205.20 | 210.55 | 210.55 | 12,556 |
|
Dec 16, 2025
|
217.50 | 217.50 | 207.00 | 210.50 | 210.50 | 6,262 |
|
Dec 15, 2025
|
216.00 | 222.95 | 207.90 | 213.35 | 213.35 | 57,412 |
|
Dec 12, 2025
|
204.10 | 224.00 | 204.10 | 214.70 | 214.70 | 105,260 |
|
Dec 11, 2025
|
195.00 | 209.65 | 195.00 | 206.20 | 206.20 | 27,337 |
|
Dec 10, 2025
|
196.70 | 205.00 | 193.00 | 198.20 | 198.20 | 28,026 |
|
Dec 9, 2025
|
200.60 | 205.00 | 196.50 | 201.00 | 201.00 | 34,216 |
|
Dec 8, 2025
|
197.00 | 202.90 | 193.60 | 200.60 | 200.60 | 39,090 |
|
Dec 5, 2025
|
205.90 | 205.90 | 200.00 | 201.90 | 201.90 | 3,513 |
|
Dec 4, 2025
|
205.05 | 208.50 | 200.65 | 203.50 | 203.50 | 22,559 |
|
Dec 3, 2025
|
212.50 | 212.50 | 200.15 | 207.45 | 207.45 | 13,448 |
|
Dec 2, 2025
|
217.60 | 217.60 | 202.00 | 209.80 | 209.80 | 21,889 |
|
Dec 1, 2025
|
210.00 | 219.50 | 195.60 | 217.60 | 217.60 | 69,930 |
|
Nov 28, 2025
|
255.00 | 255.00 | 216.00 | 223.05 | 223.05 | 33,045 |
|
Nov 27, 2025
|
265.80 | 265.80 | 236.95 | 249.40 | 249.40 | 22,009 |
|
Nov 26, 2025
|
262.40 | 262.40 | 254.05 | 261.20 | 261.20 | 10,413 |
|
Nov 25, 2025
|
263.90 | 265.00 | 253.80 | 255.20 | 255.20 | 13,363 |
|
Nov 24, 2025
|
266.05 | 269.90 | 250.00 | 268.20 | 268.20 | 23,914 |
|
Nov 21, 2025
|
269.00 | 275.00 | 257.30 | 261.20 | 261.20 | 13,435 |
|
Nov 20, 2025
|
269.00 | 278.00 | 244.00 | 272.75 | 272.75 | 92,573 |
|
Nov 19, 2025
|
271.30 | 277.69 | 260.13 | 268.83 | 268.83 | 111,871 |
|
Nov 18, 2025
|
271.82 | 274.26 | 263.32 | 270.63 | 270.63 | 30,505 |
|
Nov 17, 2025
|
267.31 | 277.69 | 259.53 | 265.52 | 265.52 | 42,240 |
|
Nov 14, 2025
|
252.83 | 258.94 | 250.72 | 257.38 | 257.38 | 26,189 |
|
Nov 13, 2025
|
229.81 | 253.75 | 229.81 | 250.40 | 250.40 | 92,524 |
|
Nov 12, 2025
|
247.33 | 256.94 | 222.11 | 229.89 | 229.89 | 57,061 |
|
Nov 11, 2025
|
263.08 | 263.08 | 236.23 | 252.35 | 252.35 | 46,994 |
|
Nov 10, 2025
|
333.25 | 333.25 | 314.00 | 326.15 | 326.15 | 20,342 |
|
Nov 7, 2025
|
310.00 | 335.00 | 309.05 | 326.15 | 326.15 | 51,439 |
|
Nov 6, 2025
|
333.00 | 343.00 | 300.45 | 315.80 | 315.80 | 59,490 |
|
Nov 4, 2025
|
339.95 | 344.50 | 325.00 | 337.60 | 337.60 | 47,823 |
|
Nov 3, 2025
|
356.55 | 358.75 | 315.50 | 334.10 | 334.10 | 78,425 |
|
Oct 31, 2025
|
354.65 | 358.00 | 348.25 | 356.55 | 356.55 | 16,360 |
|
Oct 30, 2025
|
354.00 | 358.90 | 340.00 | 356.20 | 356.20 | 25,856 |
