BSE - Delayed Quote
INR
Aequs Limited (AEQUS.BO)
219.40
-3.05
(-1.37%)
At close: November 6 at 3:29:57 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 6, 2026
|
221.95 | 221.95 | 215.60 | 219.40 | 219.40 | 149,125 |
|
Nov 5, 2026
|
224.95 | 228.05 | 220.85 | 222.45 | 222.45 | 341,742 |
|
Nov 4, 2026
|
212.55 | 222.00 | 207.30 | 219.80 | 219.80 | 208,756 |
|
Nov 3, 2026
|
208.80 | 212.75 | 207.30 | 209.30 | 209.30 | 204,251 |
|
Nov 2, 2026
|
213.60 | 216.00 | 206.20 | 206.70 | 206.70 | 187,998 |
|
Oct 30, 2026
|
218.25 | 218.30 | 210.95 | 213.00 | 213.00 | 291,915 |
|
Oct 29, 2026
|
214.00 | 222.00 | 211.10 | 218.30 | 218.30 | 263,239 |
|
Oct 28, 2026
|
218.00 | 218.00 | 208.15 | 211.90 | 211.90 | 2,069,691 |
|
Oct 27, 2026
|
213.55 | 223.00 | 196.55 | 219.80 | 219.80 | 1,928,395 |
|
Oct 26, 2026
|
235.85 | 245.80 | 232.90 | 242.10 | 242.10 | 277,994 |
|
Oct 23, 2026
|
245.75 | 246.00 | 232.55 | 235.65 | 235.65 | 221,325 |
|
Oct 22, 2026
|
245.55 | 248.15 | 239.65 | 245.70 | 245.70 | 269,098 |
|
Oct 21, 2026
|
257.30 | 259.00 | 245.45 | 247.00 | 247.00 | 1,336,349 |
|
Oct 19, 2026
|
263.10 | 264.00 | 256.00 | 256.90 | 256.90 | 142,060 |
|
Oct 16, 2026
|
258.40 | 265.20 | 256.40 | 261.90 | 261.90 | 239,444 |
|
Oct 15, 2026
|
264.00 | 265.60 | 254.60 | 259.50 | 259.50 | 221,774 |
|
Oct 14, 2026
|
266.20 | 276.70 | 262.05 | 263.35 | 263.35 | 822,690 |
|
Oct 13, 2026
|
271.70 | 275.10 | 262.85 | 265.10 | 265.10 | 1,433,755 |
|
Oct 12, 2026
|
274.60 | 276.65 | 262.55 | 265.90 | 265.90 | 259,366 |
|
Oct 9, 2026
|
266.95 | 275.95 | 260.85 | 274.10 | 274.10 | 295,896 |
|
Oct 8, 2026
|
289.80 | 289.80 | 265.55 | 268.00 | 268.00 | 579,058 |
|
Oct 7, 2026
|
286.10 | 292.10 | 278.50 | 288.20 | 288.20 | 340,207 |
|
Oct 6, 2026
|
287.85 | 294.90 | 284.20 | 285.45 | 285.45 | 530,873 |
|
Oct 5, 2026
|
280.30 | 287.95 | 274.50 | 285.05 | 285.05 | 272,410 |
|
Oct 1, 2026
|
283.90 | 284.45 | 270.10 | 274.90 | 274.90 | 355,455 |
|
Sep 30, 2026
|
275.00 | 286.05 | 273.45 | 279.45 | 279.45 | 697,555 |
|
Sep 29, 2026
|
260.30 | 272.90 | 249.15 | 271.60 | 271.60 | 1,042,046 |
|
Sep 28, 2026
|
255.15 | 274.05 | 246.95 | 259.95 | 259.95 | 6,163,806 |
|
Sep 25, 2026
|
247.15 | 250.00 | 244.95 | 246.20 | 246.20 | 357,000 |
|
Sep 24, 2026
|
241.85 | 247.20 | 239.80 | 242.85 | 242.85 | 197,703 |
|
Sep 23, 2026
|
243.10 | 245.70 | 236.25 | 243.60 | 243.60 | 245,941 |
|
Sep 22, 2026
|
234.05 | 244.00 | 234.05 | 243.10 | 243.10 | 481,198 |
|
Sep 21, 2026
|
232.00 | 232.95 | 228.90 | 231.60 | 231.60 | 136,992 |
|
Sep 18, 2026
|
228.40 | 233.65 | 227.30 | 231.90 | 231.90 | 216,598 |
|
Sep 17, 2026
|
219.05 | 231.40 | 216.25 | 229.35 | 229.35 | 300,864 |
|
Sep 16, 2026
|
222.00 | 222.95 | 213.50 | 220.70 | 220.70 | 139,345 |
|
Sep 15, 2026
|
228.00 | 234.05 | 220.20 | 221.45 | 221.45 | 353,914 |
|
Sep 11, 2026
|
228.60 | 228.95 | 222.30 | 226.05 | 226.05 | 247,232 |
|
Sep 10, 2026
|
230.70 | 235.25 | 228.55 | 230.10 | 230.10 | 112,184 |
|
Sep 9, 2026
|
232.25 | 235.55 | 228.50 | 230.35 | 230.35 | 232,608 |
|
Sep 8, 2026
|
234.00 | 239.85 | 229.75 | 232.25 | 232.25 | 300,128 |
|
Sep 7, 2026
|
242.30 | 243.10 | 232.90 | 233.90 | 233.90 | 505,240 |
|
Sep 4, 2026
|
247.40 | 249.00 | 241.25 | 242.30 | 242.30 | 275,636 |
|
Sep 3, 2026
|
247.75 | 256.35 | 244.90 | 247.35 | 247.35 | 207,583 |
|
Sep 2, 2026
|
246.05 | 248.05 | 241.00 | 245.30 | 245.30 | 71,248 |
|
Sep 1, 2026
|
247.25 | 248.30 | 241.35 | 247.25 | 247.25 | 166,740 |
|
Aug 31, 2026
|
245.20 | 248.10 | 240.75 | 244.35 | 244.35 | 202,089 |
|
Aug 28, 2026
|
246.40 | 248.65 | 243.45 | 246.10 | 246.10 | 155,437 |
|
Aug 27, 2026
|
251.60 | 251.60 | 245.00 | 246.80 | 246.80 | 101,215 |
|
Aug 26, 2026
|
258.90 | 258.90 | 251.10 | 251.60 | 251.60 | 98,293 |
|
Aug 25, 2026
|
256.50 | 258.00 | 248.00 | 255.10 | 255.10 | 328,303 |
|
Aug 24, 2026
|
263.85 | 263.85 | 254.40 | 256.35 | 256.35 | 183,944 |
|
Aug 21, 2026
|
261.35 | 264.80 | 257.40 | 258.70 | 258.70 | 282,399 |
|
Aug 20, 2026
|
265.45 | 271.25 | 259.05 | 260.15 | 260.15 | 284,964 |
|
Aug 19, 2026
|
262.30 | 268.95 | 255.50 | 262.40 | 262.40 | 704,577 |
|
Aug 18, 2026
|
249.95 | 263.25 | 249.00 | 259.95 | 259.95 | 369,002 |
|
Aug 17, 2026
|
250.90 | 252.05 | 247.60 | 249.50 | 249.50 | 209,671 |
|
Aug 14, 2026
|
253.20 | 258.90 | 249.00 | 249.65 | 249.65 | 225,556 |
|
Aug 13, 2026
|
236.10 | 254.30 | 236.10 | 252.00 | 252.00 | 290,864 |
|
Aug 12, 2026
|
241.60 | 241.60 | 233.20 | 236.65 | 236.65 | 109,991 |
|
Aug 11, 2026
|
244.40 | 245.80 | 236.85 | 240.70 | 240.70 | 336,464 |
|
Aug 10, 2026
|
250.00 | 256.65 | 241.70 | 244.35 | 244.35 | 479,612 |
|
Aug 7, 2026
|
240.60 | 251.95 | 240.00 | 248.50 | 248.50 | 297,481 |
|
Aug 6, 2026
|
240.60 | 244.35 | 237.50 | 239.00 | 239.00 | 133,258 |
|
Aug 5, 2026
|
233.10 | 246.00 | 231.30 | 238.95 | 238.95 | 304,308 |
|
Aug 4, 2026
|
233.15 | 235.50 | 230.00 | 230.65 | 230.65 | 173,503 |
|
Aug 3, 2026
|
228.10 | 240.50 | 228.10 | 233.70 | 233.70 | 442,237 |
|
Jul 31, 2026
|
229.00 | 231.65 | 227.60 | 229.55 | 229.55 | 158,376 |
|
Jul 30, 2026
|
218.85 | 229.80 | 215.55 | 228.55 | 228.55 | 473,967 |
|
Jul 29, 2026
|
229.90 | 232.25 | 227.40 | 229.05 | 229.05 | 195,716 |
|
Jul 28, 2026
|
231.65 | 231.65 | 223.95 | 229.15 | 229.15 | 248,217 |
|
Jul 27, 2026
|
233.45 | 233.45 | 227.15 | 229.90 | 229.90 | 109,032 |
|
Jul 24, 2026
|
220.65 | 230.45 | 220.00 | 229.05 | 229.05 | 201,996 |
|
Jul 23, 2026
|
231.85 | 234.30 | 220.85 | 221.55 | 221.55 | 123,809 |
|
Jul 22, 2026
|
240.20 | 241.35 | 230.50 | 232.55 | 232.55 | 109,907 |
|
Jul 21, 2026
|
240.40 | 240.40 | 235.60 | 238.30 | 238.30 | 101,704 |
|
Jul 20, 2026
|
228.35 | 245.25 | 227.65 | 240.30 | 240.30 | 601,155 |
|
Jul 17, 2026
|
233.80 | 234.90 | 227.00 | 228.45 | 228.45 | 262,959 |
|
Jul 16, 2026
|
241.80 | 241.80 | 232.95 | 234.60 | 234.60 | 235,152 |
|
Jul 15, 2026
|
244.00 | 246.85 | 240.15 | 240.95 | 240.95 | 155,893 |
|
Jul 14, 2026
|
246.30 | 248.25 | 235.95 | 242.25 | 242.25 | 286,500 |
|
Jul 13, 2026
|
248.80 | 251.40 | 243.65 | 244.65 | 244.65 | 615,779 |
|
Jul 10, 2026
|
260.40 | 263.65 | 245.90 | 248.90 | 248.90 | 970,151 |
|
Jul 9, 2026
|
262.10 | 274.60 | 254.00 | 258.15 | 258.15 | 1,866,420 |
|
Jul 8, 2026
|
243.65 | 271.00 | 243.65 | 256.15 | 256.15 | 3,696,673 |
|
Jul 7, 2026
|
237.20 | 246.70 | 232.25 | 242.75 | 242.75 | 1,575,365 |
|
Jul 6, 2026
|
237.15 | 243.60 | 230.55 | 231.95 | 231.95 | 678,644 |
|
Jul 3, 2026
|
232.25 | 240.10 | 228.65 | 237.05 | 237.05 | 692,735 |
|
Jul 2, 2026
|
238.40 | 240.50 | 228.35 | 230.15 | 230.15 | 433,372 |
|
Jul 1, 2026
|
236.25 | 240.25 | 229.40 | 238.00 | 238.00 | 328,269 |
|
Jun 30, 2026
|
242.00 | 246.90 | 232.20 | 234.75 | 234.75 | 441,078 |
|
Jun 29, 2026
|
230.00 | 242.00 | 223.05 | 239.65 | 239.65 | 405,350 |
|
Jun 25, 2026
|
231.30 | 244.30 | 226.80 | 228.55 | 228.55 | 838,606 |
|
Jun 24, 2026
|
232.05 | 235.65 | 226.70 | 230.95 | 230.95 | 365,920 |
|
Jun 23, 2026
|
238.60 | 241.65 | 228.25 | 230.80 | 230.80 | 392,028 |
|
Jun 22, 2026
|
226.20 | 240.00 | 223.00 | 236.50 | 236.50 | 1,244,069 |
|
Jun 19, 2026
|
205.75 | 225.00 | 196.25 | 221.90 | 221.90 | 968,019 |
|
Jun 18, 2026
|
200.00 | 211.45 | 199.35 | 203.05 | 203.05 | 599,839 |
|
Jun 17, 2026
|
199.55 | 202.60 | 196.15 | 199.85 | 199.85 | 234,747 |
|
Jun 16, 2026
|
205.95 | 207.90 | 194.45 | 199.50 | 199.50 | 412,764 |
|
Jun 15, 2026
|
185.75 | 214.80 | 184.50 | 203.70 | 203.70 | 1,465,622 |
|
Jun 12, 2026
|
177.05 | 185.00 | 177.05 | 182.75 | 182.75 | 193,320 |
|
Jun 11, 2026
|
173.80 | 183.45 | 173.75 | 176.35 | 176.35 | 125,904 |
|
Jun 10, 2026
|
184.25 | 185.90 | 173.50 | 175.25 | 175.25 | 250,402 |
|
Jun 9, 2026
|
188.20 | 188.80 | 182.50 | 184.45 | 184.45 | 124,390 |
|
Jun 8, 2026
|
184.70 | 194.35 | 183.60 | 186.65 | 186.65 | 190,045 |
|
Jun 5, 2026
|
181.10 | 194.10 | 179.50 | 186.95 | 186.95 | 301,254 |
|
Jun 4, 2026
|
182.95 | 185.25 | 178.20 | 180.20 | 180.20 | 47,893 |
|
Jun 3, 2026
|
180.85 | 188.00 | 180.00 | 183.45 | 183.45 | 258,574 |
|
Jun 2, 2026
|
184.40 | 187.00 | 180.35 | 181.65 | 181.65 | 257,158 |
|
Jun 1, 2026
|
194.60 | 196.00 | 183.00 | 185.45 | 185.45 | 121,965 |
|
May 29, 2026
|
187.05 | 194.75 | 176.55 | 191.05 | 191.05 | 521,073 |
|
May 27, 2026
|
194.50 | 201.20 | 190.45 | 190.50 | 190.50 | 352,884 |
|
May 26, 2026
|
216.00 | 222.00 | 211.00 | 211.60 | 211.60 | 337,931 |
|
May 25, 2026
|
215.00 | 220.00 | 211.00 | 216.20 | 216.20 | 119,621 |
|
May 22, 2026
|
217.15 | 224.00 | 210.15 | 212.50 | 212.50 | 566,873 |
|
May 21, 2026
|
209.80 | 219.50 | 203.20 | 214.85 | 214.85 | 307,973 |
|
May 20, 2026
|
200.90 | 214.70 | 191.85 | 207.50 | 207.50 | 276,021 |
|
May 19, 2026
|
196.60 | 204.40 | 194.00 | 197.65 | 197.65 | 118,816 |
|
May 18, 2026
|
200.50 | 200.50 | 187.15 | 195.35 | 195.35 | 56,514 |
|
May 15, 2026
|
205.15 | 205.15 | 196.00 | 202.45 | 202.45 | 143,111 |
|
May 14, 2026
|
195.10 | 210.00 | 193.35 | 205.05 | 205.05 | 221,694 |
|
May 13, 2026
|
175.75 | 198.00 | 175.75 | 191.50 | 191.50 | 850,772 |
|
May 12, 2026
|
188.90 | 193.15 | 178.50 | 180.15 | 180.15 | 228,545 |
|
May 11, 2026
|
204.60 | 204.60 | 185.45 | 189.40 | 189.40 | 147,981 |
|
May 8, 2026
|
205.65 | 208.80 | 199.70 | 204.90 | 204.90 | 229,952 |
|
May 7, 2026
|
188.90 | 205.00 | 187.80 | 202.65 | 202.65 | 436,118 |
|
May 6, 2026
|
195.00 | 195.40 | 184.85 | 187.80 | 187.80 | 192,066 |
|
May 5, 2026
|
196.95 | 201.00 | 192.25 | 193.40 | 193.40 | 128,572 |
|
May 4, 2026
|
190.05 | 199.20 | 183.45 | 196.05 | 196.05 | 161,375 |
|
Apr 30, 2026
|
190.25 | 196.40 | 186.15 | 188.65 | 188.65 | 166,506 |
|
Apr 29, 2026
|
201.75 | 205.60 | 187.50 | 192.80 | 192.80 | 154,381 |
|
Apr 28, 2026
|
208.85 | 209.15 | 195.00 | 196.40 | 196.40 | 244,088 |
|
Apr 27, 2026
|
191.95 | 224.10 | 187.55 | 207.20 | 207.20 | 1,276,076 |
|
Apr 24, 2026
|
185.65 | 195.00 | 176.50 | 186.75 | 186.75 | 202,812 |
|
Apr 23, 2026
|
191.75 | 191.75 | 181.10 | 184.55 | 184.55 | 169,059 |
|
Apr 22, 2026
|
192.40 | 197.65 | 187.95 | 189.15 | 189.15 | 133,553 |
|
Apr 21, 2026
|
195.35 | 205.05 | 188.75 | 189.95 | 189.95 | 643,235 |
|
Apr 20, 2026
|
171.80 | 201.40 | 171.00 | 195.30 | 195.30 | 478,200 |
|
Apr 17, 2026
|
160.70 | 175.00 | 160.70 | 170.60 | 170.60 | 457,750 |
|
Apr 16, 2026
|
150.00 | 162.35 | 150.00 | 160.25 | 160.25 | 194,941 |
|
Apr 15, 2026
|
153.40 | 154.80 | 147.50 | 149.20 | 149.20 | 195,555 |
|
Apr 13, 2026
|
135.10 | 156.20 | 135.10 | 151.30 | 151.30 | 323,514 |
|
Apr 10, 2026
|
125.55 | 150.15 | 124.90 | 144.05 | 144.05 | 1,128,439 |
|
Apr 9, 2026
|
124.75 | 126.50 | 123.90 | 125.15 | 125.15 | 17,651 |
|
Apr 8, 2026
|
129.65 | 130.00 | 124.65 | 125.30 | 125.30 | 53,468 |
|
Apr 7, 2026
|
123.80 | 124.20 | 122.00 | 122.95 | 122.95 | 5,011 |
|
Apr 6, 2026
|
123.85 | 125.50 | 122.85 | 123.75 | 123.75 | 37,206 |
|
Apr 2, 2026
|
122.00 | 124.50 | 120.75 | 123.80 | 123.80 | 66,677 |
|
Apr 1, 2026
|
131.15 | 131.15 | 122.00 | 122.90 | 122.90 | 1,289,475 |
|
Mar 30, 2026
|
122.90 | 123.00 | 120.05 | 121.00 | 121.00 | 21,138 |
|
Mar 27, 2026
|
121.30 | 125.65 | 119.45 | 123.05 | 123.05 | 269,386 |
|
Mar 25, 2026
|
124.35 | 124.35 | 120.95 | 121.05 | 121.05 | 255,950 |
|
Mar 24, 2026
|
126.20 | 126.20 | 121.75 | 123.55 | 123.55 | 29,430 |
|
Mar 23, 2026
|
122.95 | 123.20 | 119.50 | 120.10 | 120.10 | 91,041 |
|
Mar 20, 2026
|
124.65 | 126.00 | 122.00 | 123.30 | 123.30 | 17,283 |
|
Mar 19, 2026
|
125.05 | 125.15 | 121.35 | 123.25 | 123.25 | 56,258 |
|
Mar 18, 2026
|
125.85 | 129.95 | 123.90 | 126.25 | 126.25 | 1,454,184 |
|
Mar 17, 2026
|
119.95 | 123.05 | 115.95 | 121.70 | 121.70 | 125,732 |
|
Mar 16, 2026
|
118.25 | 119.50 | 113.65 | 115.05 | 115.05 | 58,895 |
|
Mar 13, 2026
|
115.75 | 119.55 | 113.85 | 117.10 | 117.10 | 70,189 |
|
Mar 12, 2026
|
126.00 | 126.00 | 114.70 | 115.50 | 115.50 | 50,382 |
|
Mar 11, 2026
|
132.35 | 132.35 | 125.50 | 125.80 | 125.80 | 24,140 |
|
Mar 10, 2026
|
131.70 | 133.40 | 125.55 | 126.40 | 126.40 | 41,785 |
|
Mar 9, 2026
|
132.90 | 136.75 | 129.85 | 130.50 | 130.50 | 26,350 |
|
Mar 6, 2026
|
135.05 | 139.75 | 135.05 | 137.70 | 137.70 | 16,088 |
|
Mar 5, 2026
|
143.85 | 143.85 | 134.45 | 135.95 | 135.95 | 8,883 |
|
Mar 4, 2026
|
136.90 | 138.25 | 134.20 | 136.45 | 136.45 | 36,498 |
|
Mar 2, 2026
|
138.60 | 140.50 | 135.45 | 139.70 | 139.70 | 22,077 |
|
Feb 27, 2026
|
144.90 | 144.90 | 140.40 | 141.45 | 141.45 | 28,160 |
|
Feb 26, 2026
|
140.95 | 143.65 | 140.95 | 142.30 | 142.30 | 22,264 |
|
Feb 25, 2026
|
143.50 | 145.00 | 141.95 | 142.90 | 142.90 | 33,765 |
|
Feb 24, 2026
|
139.90 | 143.65 | 138.00 | 142.50 | 142.50 | 58,915 |
|
Feb 23, 2026
|
145.60 | 145.60 | 138.45 | 139.30 | 139.30 | 23,086 |
|
Feb 20, 2026
|
143.05 | 147.00 | 140.65 | 144.50 | 144.50 | 58,581 |
|
Feb 19, 2026
|
146.35 | 149.30 | 141.15 | 142.90 | 142.90 | 38,598 |
|
Feb 18, 2026
|
144.45 | 150.65 | 142.40 | 146.90 | 146.90 | 278,207 |
|
Feb 17, 2026
|
143.10 | 144.90 | 140.35 | 142.65 | 142.65 | 28,294 |
|
Feb 16, 2026
|
141.90 | 142.50 | 139.15 | 139.85 | 139.85 | 48,401 |
|
Feb 13, 2026
|
139.05 | 145.45 | 139.00 | 142.50 | 142.50 | 47,285 |
|
Feb 12, 2026
|
143.70 | 145.25 | 142.50 | 143.40 | 143.40 | 50,167 |
|
Feb 11, 2026
|
144.75 | 145.90 | 144.00 | 145.20 | 145.20 | 35,658 |
|
Feb 10, 2026
|
143.85 | 146.70 | 143.20 | 143.90 | 143.90 | 101,792 |
|
Feb 9, 2026
|
148.10 | 148.55 | 142.95 | 144.35 | 144.35 | 241,949 |
|
Feb 6, 2026
|
140.00 | 142.25 | 139.40 | 140.20 | 140.20 | 22,912 |
|
Feb 5, 2026
|
139.60 | 140.80 | 138.20 | 139.75 | 139.75 | 23,941 |
|
Feb 4, 2026
|
134.00 | 142.00 | 134.00 | 140.25 | 140.25 | 96,053 |
|
Feb 3, 2026
|
140.05 | 143.00 | 135.00 | 136.40 | 136.40 | 150,253 |
|
Feb 2, 2026
|
134.60 | 140.00 | 131.35 | 136.60 | 136.60 | 115,073 |
|
Jan 30, 2026
|
136.50 | 136.50 | 132.40 | 135.25 | 135.25 | 229,785 |
|
Jan 29, 2026
|
137.05 | 143.50 | 136.50 | 139.10 | 139.10 | 121,801 |
|
Jan 28, 2026
|
136.80 | 137.70 | 134.35 | 136.20 | 136.20 | 52,563 |
|
Jan 27, 2026
|
135.00 | 135.45 | 132.15 | 134.50 | 134.50 | 40,121 |
|
Jan 23, 2026
|
135.85 | 137.50 | 132.75 | 134.55 | 134.55 | 43,134 |
|
Jan 22, 2026
|
135.85 | 136.00 | 132.00 | 134.10 | 134.10 | 155,567 |
|
Jan 21, 2026
|
134.40 | 136.40 | 134.40 | 135.45 | 135.45 | 149,155 |
|
Jan 20, 2026
|
137.50 | 137.50 | 134.50 | 135.35 | 135.35 | 106,643 |
|
Jan 19, 2026
|
136.50 | 138.10 | 134.45 | 134.95 | 134.95 | 67,346 |
|
Jan 16, 2026
|
137.85 | 138.15 | 134.45 | 135.00 | 135.00 | 176,827 |
|
Jan 14, 2026
|
141.80 | 141.80 | 137.25 | 137.80 | 137.80 | 123,380 |
|
Jan 13, 2026
|
143.25 | 146.90 | 140.00 | 141.80 | 141.80 | 178,415 |
|
Jan 12, 2026
|
140.90 | 145.00 | 139.30 | 143.80 | 143.80 | 586,641 |
|
Jan 9, 2026
|
142.75 | 143.10 | 140.20 | 141.05 | 141.05 | 65,536 |
|
Jan 8, 2026
|
141.10 | 144.90 | 140.00 | 143.30 | 143.30 | 353,947 |
|
Jan 7, 2026
|
139.95 | 141.15 | 137.00 | 140.60 | 140.60 | 119,779 |
|
Jan 6, 2026
|
141.00 | 142.15 | 139.40 | 140.65 | 140.65 | 99,816 |
|
Jan 5, 2026
|
138.10 | 145.70 | 136.95 | 140.80 | 140.80 | 365,502 |
|
Jan 2, 2026
|
137.60 | 138.70 | 136.80 | 137.35 | 137.35 | 144,544 |
|
Jan 1, 2026
|
139.65 | 141.00 | 136.15 | 138.25 | 138.25 | 140,219 |
|
Dec 31, 2025
|
137.20 | 138.50 | 135.10 | 137.45 | 137.45 | 238,622 |
|
Dec 30, 2025
|
134.95 | 141.45 | 134.75 | 136.90 | 136.90 | 610,831 |
|
Dec 29, 2025
|
139.25 | 140.50 | 134.10 | 134.75 | 134.75 | 379,712 |
|
Dec 26, 2025
|
139.75 | 143.25 | 138.80 | 139.35 | 139.35 | 305,829 |
|
Dec 24, 2025
|
143.15 | 144.25 | 139.00 | 139.60 | 139.60 | 419,944 |
|
Dec 23, 2025
|
144.80 | 147.55 | 141.45 | 142.25 | 142.25 | 486,478 |
|
Dec 22, 2025
|
152.15 | 153.85 | 140.90 | 144.70 | 144.70 | 1,216,491 |
|
Dec 19, 2025
|
153.00 | 154.15 | 148.35 | 150.70 | 150.70 | 1,165,252 |
|
Dec 18, 2025
|
162.00 | 165.40 | 148.65 | 151.70 | 151.70 | 3,473,522 |
|
Dec 17, 2025
|
139.85 | 164.45 | 139.60 | 159.00 | 159.00 | 9,857,409 |
|
Dec 16, 2025
|
140.40 | 144.00 | 138.15 | 139.95 | 139.95 | 541,305 |
|
Dec 15, 2025
|
145.15 | 146.10 | 138.50 | 140.85 | 140.85 | 833,595 |
|
Dec 12, 2025
|
151.70 | 154.45 | 145.45 | 147.05 | 147.05 | 1,617,060 |
|
Dec 11, 2025
|
153.65 | 160.60 | 147.50 | 151.60 | 151.60 | 5,256,898 |
|
Dec 10, 2025
|
140.00 | 157.00 | 135.50 | 151.50 | 151.50 | 11,183,254 |
