NSE - Delayed Quote
INR
Aequs Limited (AEQUS.NS)
219.54
-3.10
(-1.39%)
At close: 3:30:03 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
|
220.60 | 221.50 | 215.55 | 219.54 | 219.54 | 2,264,326 |
|
Nov 5, 2026
|
224.70 | 228.00 | 220.93 | 222.64 | 222.64 | 2,822,531 |
|
Nov 4, 2026
|
211.39 | 220.50 | 207.16 | 219.59 | 219.59 | 4,295,367 |
|
Nov 3, 2026
|
208.50 | 212.75 | 207.35 | 209.39 | 209.39 | 2,009,698 |
|
Nov 2, 2026
|
213.10 | 216.16 | 205.30 | 206.67 | 206.67 | 3,068,702 |
|
Oct 30, 2026
|
218.00 | 218.45 | 211.00 | 213.05 | 213.05 | 2,266,472 |
|
Oct 29, 2026
|
211.80 | 222.10 | 210.85 | 218.05 | 218.05 | 4,769,001 |
|
Oct 28, 2026
|
218.90 | 218.90 | 208.30 | 211.95 | 211.95 | 6,222,455 |
|
Oct 27, 2026
|
213.00 | 223.10 | 196.50 | 219.10 | 219.10 | 38,715,090 |
|
Oct 26, 2026
|
235.95 | 245.75 | 232.75 | 242.40 | 242.40 | 3,084,000 |
|
Oct 23, 2026
|
246.00 | 246.00 | 232.60 | 235.55 | 235.55 | 4,798,594 |
|
Oct 22, 2026
|
245.00 | 247.85 | 239.55 | 245.75 | 245.75 | 2,229,554 |
|
Oct 21, 2026
|
256.60 | 259.20 | 245.35 | 246.95 | 246.95 | 4,904,197 |
|
Oct 19, 2026
|
263.00 | 263.90 | 255.55 | 256.65 | 256.65 | 1,628,201 |
|
Oct 16, 2026
|
258.00 | 265.25 | 256.30 | 262.20 | 262.20 | 2,310,844 |
|
Oct 15, 2026
|
264.20 | 265.65 | 254.60 | 259.20 | 259.20 | 4,099,024 |
|
Oct 14, 2026
|
265.25 | 276.70 | 262.00 | 263.85 | 263.85 | 7,408,459 |
|
Oct 13, 2026
|
274.45 | 275.00 | 262.70 | 265.10 | 265.10 | 5,824,907 |
|
Oct 12, 2026
|
275.00 | 275.85 | 262.60 | 265.90 | 265.90 | 2,761,596 |
|
Oct 9, 2026
|
268.45 | 276.00 | 260.60 | 273.50 | 273.50 | 3,217,255 |
|
Oct 8, 2026
|
287.75 | 289.40 | 265.60 | 268.00 | 268.00 | 5,008,002 |
|
Oct 7, 2026
|
284.75 | 292.15 | 278.55 | 288.15 | 288.15 | 4,796,952 |
|
Oct 6, 2026
|
288.00 | 294.70 | 283.85 | 286.10 | 286.10 | 4,437,254 |
|
Oct 5, 2026
|
279.25 | 287.70 | 274.10 | 284.50 | 284.50 | 3,706,824 |
|
Oct 1, 2026
|
281.00 | 284.75 | 269.95 | 275.05 | 275.05 | 5,756,074 |
|
Sep 30, 2026
|
274.64 | 285.95 | 273.21 | 279.48 | 279.48 | 11,216,835 |
|
Sep 29, 2026
|
260.00 | 273.00 | 249.03 | 271.63 | 271.63 | 11,417,115 |
|
Sep 28, 2026
|
259.00 | 274.00 | 246.96 | 260.10 | 260.10 | 33,667,541 |
|
Sep 25, 2026
|
244.20 | 250.43 | 244.20 | 246.05 | 246.05 | 2,044,376 |
|
Sep 24, 2026
|
241.51 | 247.00 | 239.52 | 242.79 | 242.79 | 1,907,443 |
|
Sep 23, 2026
|
243.50 | 245.80 | 236.17 | 243.94 | 243.94 | 3,564,314 |
|
Sep 22, 2026
|
234.80 | 243.78 | 233.93 | 242.87 | 242.87 | 3,668,716 |
|
Sep 21, 2026
|
233.23 | 233.23 | 228.95 | 231.57 | 231.57 | 1,065,725 |
|
Sep 18, 2026
|
228.98 | 233.47 | 227.00 | 231.67 | 231.67 | 859,211 |
|
Sep 17, 2026
|
221.00 | 231.39 | 216.33 | 229.33 | 229.33 | 3,205,408 |
|
Sep 16, 2026
|
222.50 | 223.37 | 213.41 | 220.68 | 220.68 | 1,712,222 |
|
Sep 15, 2026
|
229.00 | 234.00 | 220.00 | 221.52 | 221.52 | 2,201,591 |
|
Sep 11, 2026
|
228.10 | 228.90 | 222.11 | 225.97 | 225.97 | 2,450,720 |
|
Sep 10, 2026
|
230.46 | 235.20 | 228.52 | 229.96 | 229.96 | 1,702,460 |
|
Sep 9, 2026
|
232.00 | 235.41 | 228.65 | 230.55 | 230.55 | 2,439,713 |
|
Sep 8, 2026
|
233.86 | 239.75 | 229.70 | 231.90 | 231.90 | 2,864,307 |
|
Sep 7, 2026
|
242.42 | 242.72 | 233.00 | 233.86 | 233.86 | 2,461,232 |
|
Sep 4, 2026
|
247.90 | 249.00 | 241.00 | 242.18 | 242.18 | 1,802,739 |
|
Sep 3, 2026
|
246.50 | 256.20 | 244.61 | 247.23 | 247.23 | 5,020,432 |
|
Sep 2, 2026
|
245.00 | 248.15 | 241.03 | 245.62 | 245.62 | 1,668,299 |
|
Sep 1, 2026
|
244.34 | 248.63 | 241.35 | 247.47 | 247.47 | 2,245,052 |
|
Aug 31, 2026
|
245.50 | 248.00 | 240.52 | 244.34 | 244.34 | 1,528,830 |
|
Aug 28, 2026
|
246.66 | 248.00 | 243.29 | 245.99 | 245.99 | 1,329,838 |
|
Aug 27, 2026
|
251.00 | 251.40 | 245.00 | 246.66 | 246.66 | 1,923,847 |
|
Aug 26, 2026
|
255.55 | 256.50 | 251.00 | 251.66 | 251.66 | 1,913,666 |
|
Aug 25, 2026
|
257.00 | 258.38 | 248.30 | 255.20 | 255.20 | 1,873,451 |
|
Aug 24, 2026
|
259.99 | 262.38 | 254.25 | 256.07 | 256.07 | 2,283,472 |
|
Aug 21, 2026
|
261.40 | 265.00 | 257.50 | 259.22 | 259.22 | 2,347,944 |
|
Aug 20, 2026
|
264.80 | 271.21 | 259.00 | 260.09 | 260.09 | 3,987,470 |
|
Aug 19, 2026
|
262.00 | 269.00 | 255.14 | 262.45 | 262.45 | 5,350,029 |
|
Aug 18, 2026
|
249.40 | 263.45 | 248.23 | 259.85 | 259.85 | 6,595,637 |
|
Aug 17, 2026
|
250.00 | 252.84 | 247.45 | 249.58 | 249.58 | 1,230,567 |
|
Aug 14, 2026
|
253.00 | 259.00 | 248.83 | 249.64 | 249.64 | 3,888,971 |
|
Aug 13, 2026
|
236.70 | 254.27 | 236.70 | 252.29 | 252.29 | 4,207,715 |
|
Aug 12, 2026
|
241.00 | 241.00 | 233.01 | 236.76 | 236.76 | 1,480,520 |
|
Aug 11, 2026
|
244.99 | 245.50 | 237.06 | 240.73 | 240.73 | 1,920,098 |
|
Aug 10, 2026
|
250.00 | 256.55 | 241.79 | 244.13 | 244.13 | 4,039,631 |
|
Aug 7, 2026
|
240.00 | 252.00 | 239.76 | 248.31 | 248.31 | 5,616,343 |
|
Aug 6, 2026
|
240.00 | 244.15 | 237.53 | 239.05 | 239.05 | 2,165,682 |
|
Aug 5, 2026
|
232.80 | 246.00 | 231.25 | 239.95 | 239.95 | 6,917,021 |
|
Aug 4, 2026
|
233.99 | 235.38 | 230.00 | 230.79 | 230.79 | 1,253,371 |
|
Aug 3, 2026
|
229.70 | 240.68 | 228.20 | 233.66 | 233.66 | 4,222,534 |
|
Jul 31, 2026
|
231.22 | 231.22 | 227.60 | 229.16 | 229.16 | 1,145,958 |
|
Jul 30, 2026
|
215.00 | 229.88 | 215.00 | 228.38 | 228.38 | 4,407,373 |
|
Jul 29, 2026
|
229.39 | 232.20 | 227.61 | 229.12 | 229.12 | 2,423,015 |
|
Jul 28, 2026
|
231.00 | 231.42 | 223.99 | 228.28 | 228.28 | 1,666,836 |
|
Jul 27, 2026
|
232.00 | 232.79 | 227.00 | 229.80 | 229.80 | 1,793,039 |
|
Jul 24, 2026
|
220.00 | 230.40 | 220.00 | 229.23 | 229.23 | 3,121,246 |
|
Jul 23, 2026
|
231.01 | 234.18 | 220.85 | 221.59 | 221.59 | 2,335,106 |
|
Jul 22, 2026
|
240.00 | 240.25 | 230.32 | 232.74 | 232.74 | 2,164,509 |
|
Jul 21, 2026
|
240.30 | 240.30 | 235.50 | 238.50 | 238.50 | 1,460,171 |
|
Jul 20, 2026
|
227.95 | 245.40 | 226.58 | 240.37 | 240.37 | 6,822,694 |
|
Jul 17, 2026
|
234.88 | 234.93 | 227.01 | 228.38 | 228.38 | 2,853,387 |
|
Jul 16, 2026
|
241.20 | 241.40 | 232.60 | 234.69 | 234.69 | 2,220,931 |
|
Jul 15, 2026
|
244.00 | 246.90 | 240.25 | 241.09 | 241.09 | 3,323,560 |
|
Jul 14, 2026
|
244.70 | 248.90 | 235.80 | 242.58 | 242.58 | 4,177,338 |
|
Jul 13, 2026
|
248.50 | 251.19 | 243.66 | 244.69 | 244.69 | 5,223,952 |
|
Jul 10, 2026
|
261.10 | 263.46 | 246.00 | 248.78 | 248.78 | 9,850,409 |
|
Jul 9, 2026
|
261.99 | 274.39 | 254.00 | 258.07 | 258.07 | 25,539,209 |
|
Jul 8, 2026
|
245.03 | 271.00 | 245.03 | 256.14 | 256.14 | 49,520,857 |
|
Jul 7, 2026
|
238.00 | 246.66 | 232.24 | 242.43 | 242.43 | 23,361,886 |
|
Jul 6, 2026
|
237.48 | 243.80 | 230.70 | 231.89 | 231.89 | 7,574,322 |
|
Jul 3, 2026
|
232.00 | 240.30 | 228.50 | 236.54 | 236.54 | 10,538,903 |
|
Jul 2, 2026
|
240.20 | 240.57 | 228.40 | 230.44 | 230.44 | 6,735,963 |
|
Jul 1, 2026
|
235.95 | 240.40 | 229.30 | 237.86 | 237.86 | 3,952,337 |
|
Jun 30, 2026
|
242.00 | 246.90 | 232.00 | 234.65 | 234.65 | 4,878,636 |
|
Jun 29, 2026
|
229.90 | 241.50 | 223.01 | 239.55 | 239.55 | 6,364,311 |
|
Jun 25, 2026
|
232.00 | 244.25 | 227.10 | 228.95 | 228.95 | 9,328,070 |
|
Jun 24, 2026
|
231.00 | 235.70 | 226.80 | 230.43 | 230.43 | 4,344,192 |
|
Jun 23, 2026
|
238.01 | 241.40 | 228.12 | 230.63 | 230.63 | 6,066,083 |
|
Jun 22, 2026
|
225.10 | 240.00 | 223.07 | 236.86 | 236.86 | 20,818,375 |
|
Jun 19, 2026
|
205.20 | 225.45 | 196.33 | 222.13 | 222.13 | 26,291,352 |
|
Jun 18, 2026
|
200.00 | 211.66 | 199.10 | 203.07 | 203.07 | 7,044,009 |
|
Jun 17, 2026
|
199.88 | 202.50 | 196.21 | 199.81 | 199.81 | 2,824,896 |
|
Jun 16, 2026
|
205.00 | 207.96 | 194.56 | 198.98 | 198.98 | 6,200,413 |
|
Jun 15, 2026
|
185.90 | 214.89 | 184.50 | 203.43 | 203.43 | 36,273,526 |
|
Jun 12, 2026
|
178.99 | 185.11 | 178.00 | 182.53 | 182.53 | 2,730,276 |
|
Jun 11, 2026
|
173.60 | 183.60 | 173.60 | 176.15 | 176.15 | 1,672,295 |
|
Jun 10, 2026
|
185.94 | 185.94 | 174.15 | 175.42 | 175.42 | 6,476,181 |
|
Jun 9, 2026
|
188.01 | 189.00 | 182.16 | 184.11 | 184.11 | 3,323,204 |
|
Jun 8, 2026
|
184.00 | 194.48 | 183.01 | 187.01 | 187.01 | 2,448,668 |
|
Jun 5, 2026
|
180.60 | 194.00 | 179.26 | 186.95 | 186.95 | 4,526,953 |
|
Jun 4, 2026
|
182.75 | 185.32 | 178.00 | 180.00 | 180.00 | 925,363 |
|
Jun 3, 2026
|
182.20 | 188.00 | 180.00 | 183.46 | 183.46 | 1,881,299 |
|
Jun 2, 2026
|
183.00 | 187.09 | 180.21 | 181.60 | 181.60 | 1,762,481 |
|
Jun 1, 2026
|
194.00 | 195.79 | 183.00 | 184.86 | 184.86 | 1,891,673 |
|
May 29, 2026
|
187.57 | 194.70 | 176.53 | 191.55 | 191.55 | 6,334,708 |
|
May 27, 2026
|
198.10 | 201.48 | 190.47 | 190.47 | 190.47 | 5,882,661 |
|
May 26, 2026
|
216.20 | 221.90 | 210.41 | 211.63 | 211.63 | 2,226,235 |
|
May 25, 2026
|
215.00 | 219.97 | 210.78 | 215.64 | 215.64 | 2,349,820 |
|
May 22, 2026
|
216.20 | 223.85 | 209.87 | 212.48 | 212.48 | 4,192,673 |
|
May 21, 2026
|
209.20 | 219.50 | 203.14 | 214.75 | 214.75 | 6,654,794 |
|
May 20, 2026
|
197.66 | 214.60 | 191.67 | 206.19 | 206.19 | 4,846,014 |
|
May 19, 2026
|
195.56 | 204.64 | 194.25 | 197.67 | 197.67 | 1,427,581 |
|
May 18, 2026
|
199.94 | 199.94 | 187.00 | 195.35 | 195.35 | 1,163,846 |
|
May 15, 2026
|
205.79 | 205.79 | 196.23 | 202.52 | 202.52 | 1,297,694 |
|
May 14, 2026
|
194.00 | 208.90 | 193.29 | 205.02 | 205.02 | 2,948,524 |
|
May 13, 2026
|
177.00 | 198.24 | 177.00 | 191.50 | 191.50 | 1,927,296 |
|
May 12, 2026
|
188.00 | 193.35 | 178.20 | 180.23 | 180.23 | 2,071,569 |
|
May 11, 2026
|
204.00 | 204.00 | 185.60 | 189.37 | 189.37 | 2,966,214 |
|
May 8, 2026
|
204.70 | 209.00 | 199.24 | 204.93 | 204.93 | 3,539,315 |
|
May 7, 2026
|
188.28 | 205.00 | 187.99 | 202.68 | 202.68 | 4,281,085 |
|
May 6, 2026
|
194.99 | 194.99 | 185.05 | 187.57 | 187.57 | 1,377,801 |
|
May 5, 2026
|
197.10 | 201.20 | 192.10 | 193.25 | 193.25 | 1,428,823 |
|
May 4, 2026
|
190.50 | 199.09 | 183.20 | 196.00 | 196.00 | 1,896,041 |
|
Apr 30, 2026
|
191.00 | 196.58 | 186.26 | 187.85 | 187.85 | 1,735,507 |
|
Apr 29, 2026
|
201.00 | 205.50 | 186.83 | 192.40 | 192.40 | 4,366,072 |
|
Apr 28, 2026
|
208.00 | 209.20 | 195.10 | 196.87 | 196.87 | 3,489,484 |
|
Apr 27, 2026
|
188.68 | 223.47 | 187.99 | 207.17 | 207.17 | 16,340,834 |
|
Apr 24, 2026
|
185.00 | 195.30 | 176.65 | 186.23 | 186.23 | 4,450,159 |
|
Apr 23, 2026
|
190.99 | 190.99 | 181.00 | 184.60 | 184.60 | 1,719,302 |
|
Apr 22, 2026
|
190.98 | 197.50 | 187.85 | 189.04 | 189.04 | 2,753,220 |
|
Apr 21, 2026
|
195.00 | 205.71 | 188.93 | 190.36 | 190.36 | 10,917,234 |
|
Apr 20, 2026
|
172.10 | 202.00 | 170.01 | 194.59 | 194.59 | 15,548,800 |
|
Apr 17, 2026
|
160.99 | 174.80 | 160.41 | 171.06 | 171.06 | 5,000,510 |
|
Apr 16, 2026
|
150.11 | 162.25 | 150.11 | 160.23 | 160.23 | 3,879,561 |
|
Apr 15, 2026
|
153.00 | 154.70 | 147.50 | 149.36 | 149.36 | 1,789,932 |
|
Apr 13, 2026
|
141.00 | 156.40 | 137.96 | 151.28 | 151.28 | 5,179,585 |
|
Apr 10, 2026
|
125.88 | 149.97 | 125.12 | 143.97 | 143.97 | 9,175,827 |
|
Apr 9, 2026
|
125.95 | 126.75 | 123.86 | 124.98 | 124.98 | 343,733 |
|
Apr 8, 2026
|
128.00 | 130.08 | 124.80 | 125.18 | 125.18 | 1,867,557 |
|
Apr 7, 2026
|
124.50 | 124.50 | 121.75 | 123.06 | 123.06 | 147,489 |
|
Apr 6, 2026
|
124.89 | 124.89 | 123.13 | 123.85 | 123.85 | 359,820 |
|
Apr 2, 2026
|
120.03 | 124.58 | 120.03 | 123.56 | 123.56 | 2,886,129 |
|
Apr 1, 2026
|
127.74 | 127.74 | 121.66 | 122.91 | 122.91 | 789,030 |
|
Mar 30, 2026
|
122.01 | 122.95 | 120.00 | 120.96 | 120.96 | 313,681 |
|
Mar 27, 2026
|
121.11 | 125.51 | 119.13 | 123.06 | 123.06 | 4,068,149 |
|
Mar 25, 2026
|
125.00 | 125.01 | 120.60 | 121.15 | 121.15 | 644,806 |
|
Mar 24, 2026
|
124.00 | 124.95 | 122.30 | 123.40 | 123.40 | 471,689 |
|
Mar 23, 2026
|
123.00 | 123.20 | 118.00 | 120.13 | 120.13 | 1,240,545 |
|
Mar 20, 2026
|
124.50 | 126.00 | 122.00 | 123.06 | 123.06 | 506,681 |
|
Mar 19, 2026
|
123.00 | 125.09 | 121.26 | 123.42 | 123.42 | 616,082 |
|
Mar 18, 2026
|
123.70 | 129.89 | 123.20 | 126.28 | 126.28 | 2,685,720 |
|
Mar 17, 2026
|
116.01 | 123.14 | 115.53 | 121.85 | 121.85 | 1,824,032 |
|
Mar 16, 2026
|
118.80 | 118.90 | 113.30 | 115.11 | 115.11 | 876,083 |
|
Mar 13, 2026
|
115.41 | 119.90 | 113.95 | 116.80 | 116.80 | 4,094,139 |
|
Mar 12, 2026
|
126.00 | 126.00 | 114.51 | 115.59 | 115.59 | 1,724,841 |
|
Mar 11, 2026
|
128.22 | 128.22 | 125.35 | 126.08 | 126.08 | 900,548 |
|
Mar 10, 2026
|
132.61 | 133.51 | 125.50 | 126.59 | 126.59 | 922,551 |
|
Mar 9, 2026
|
133.01 | 137.00 | 129.49 | 130.61 | 130.61 | 919,893 |
|
Mar 6, 2026
|
135.55 | 140.00 | 135.54 | 137.85 | 137.85 | 407,659 |
|
Mar 5, 2026
|
137.80 | 138.50 | 134.27 | 136.08 | 136.08 | 453,203 |
|
Mar 4, 2026
|
136.83 | 138.08 | 134.25 | 136.50 | 136.50 | 601,796 |
|
Mar 2, 2026
|
136.00 | 140.51 | 131.63 | 139.94 | 139.94 | 593,573 |
|
Feb 27, 2026
|
143.80 | 143.87 | 140.00 | 141.51 | 141.51 | 251,492 |
|
Feb 26, 2026
|
142.73 | 144.09 | 141.16 | 142.28 | 142.28 | 362,127 |
|
Feb 25, 2026
|
144.00 | 145.19 | 142.20 | 143.04 | 143.04 | 445,267 |
|
Feb 24, 2026
|
139.99 | 143.50 | 138.05 | 142.61 | 142.61 | 719,068 |
|
Feb 23, 2026
|
145.00 | 145.01 | 138.48 | 139.22 | 139.22 | 736,986 |
|
Feb 20, 2026
|
144.00 | 147.02 | 140.96 | 144.74 | 144.74 | 794,301 |
|
Feb 19, 2026
|
147.50 | 149.20 | 141.00 | 142.59 | 142.59 | 637,473 |
|
Feb 18, 2026
|
144.65 | 150.80 | 142.21 | 147.09 | 147.09 | 3,996,837 |
|
Feb 17, 2026
|
143.00 | 144.95 | 140.65 | 142.78 | 142.78 | 1,043,935 |
|
Feb 16, 2026
|
141.80 | 142.70 | 139.00 | 139.97 | 139.97 | 604,134 |
|
Feb 13, 2026
|
143.10 | 145.60 | 138.94 | 141.99 | 141.99 | 657,670 |
|
Feb 12, 2026
|
145.20 | 145.30 | 142.61 | 143.62 | 143.62 | 534,211 |
|
Feb 11, 2026
|
144.30 | 145.94 | 144.05 | 145.20 | 145.20 | 658,984 |
|
Feb 10, 2026
|
144.00 | 146.65 | 143.10 | 144.15 | 144.15 | 1,175,795 |
|
Feb 9, 2026
|
148.69 | 148.75 | 143.15 | 144.22 | 144.22 | 2,406,987 |
|
Feb 6, 2026
|
139.99 | 142.35 | 139.37 | 140.18 | 140.18 | 452,029 |
|
Feb 5, 2026
|
140.00 | 140.76 | 138.30 | 139.77 | 139.77 | 491,364 |
|
Feb 4, 2026
|
135.92 | 142.33 | 134.89 | 140.37 | 140.37 | 1,618,801 |
|
Feb 3, 2026
|
142.90 | 142.90 | 135.08 | 136.60 | 136.60 | 1,004,834 |
|
Feb 2, 2026
|
135.07 | 140.00 | 131.14 | 136.44 | 136.44 | 792,930 |
|
Jan 30, 2026
|
135.00 | 136.30 | 132.00 | 135.38 | 135.38 | 1,193,155 |
|
Jan 29, 2026
|
136.90 | 143.60 | 136.20 | 139.18 | 139.18 | 1,823,321 |
|
Jan 28, 2026
|
134.80 | 137.90 | 134.27 | 136.60 | 136.60 | 840,476 |
|
Jan 27, 2026
|
135.09 | 135.35 | 132.06 | 134.57 | 134.57 | 320,275 |
|
Jan 23, 2026
|
134.73 | 137.59 | 132.76 | 134.53 | 134.53 | 693,887 |
|
Jan 22, 2026
|
136.00 | 136.00 | 132.14 | 134.14 | 134.14 | 1,086,326 |
|
Jan 21, 2026
|
135.00 | 136.40 | 134.51 | 135.41 | 135.41 | 1,138,034 |
|
Jan 20, 2026
|
136.21 | 136.45 | 134.50 | 135.42 | 135.42 | 1,140,339 |
|
Jan 19, 2026
|
137.49 | 137.94 | 134.35 | 134.97 | 134.97 | 722,877 |
|
Jan 16, 2026
|
138.00 | 138.09 | 134.06 | 134.97 | 134.97 | 1,303,463 |
|
Jan 15, 2026
|
137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
|
Jan 14, 2026
|
141.25 | 141.25 | 137.00 | 137.66 | 137.66 | 842,325 |
|
Jan 13, 2026
|
144.05 | 147.00 | 140.01 | 141.58 | 141.58 | 1,157,731 |
|
Jan 12, 2026
|
141.09 | 145.00 | 139.42 | 143.70 | 143.70 | 1,510,264 |
|
Jan 9, 2026
|
142.50 | 143.34 | 140.17 | 141.08 | 141.08 | 948,848 |
|
Jan 8, 2026
|
140.00 | 144.70 | 140.00 | 143.36 | 143.36 | 2,656,790 |
|
Jan 7, 2026
|
139.75 | 141.50 | 137.00 | 140.56 | 140.56 | 1,984,314 |
|
Jan 6, 2026
|
140.72 | 142.10 | 139.51 | 140.95 | 140.95 | 1,183,439 |
|
Jan 5, 2026
|
139.00 | 145.80 | 136.80 | 141.00 | 141.00 | 3,715,330 |
|
Jan 2, 2026
|
137.95 | 138.79 | 136.50 | 137.37 | 137.37 | 1,335,554 |
|
Jan 1, 2026
|
137.50 | 141.10 | 136.26 | 138.19 | 138.19 | 1,282,865 |
|
Dec 31, 2025
|
136.99 | 138.60 | 136.00 | 137.49 | 137.49 | 1,204,483 |
|
Dec 30, 2025
|
134.70 | 141.44 | 134.41 | 136.88 | 136.88 | 3,923,103 |
|
Dec 29, 2025
|
139.40 | 140.12 | 134.01 | 134.72 | 134.72 | 2,463,917 |
|
Dec 26, 2025
|
140.01 | 143.30 | 138.75 | 139.37 | 139.37 | 2,688,919 |
|
Dec 24, 2025
|
142.84 | 144.30 | 139.00 | 139.63 | 139.63 | 2,953,000 |
|
Dec 23, 2025
|
144.98 | 147.70 | 141.50 | 142.33 | 142.33 | 3,785,347 |
|
Dec 22, 2025
|
153.00 | 153.85 | 140.59 | 144.64 | 144.64 | 15,736,152 |
|
Dec 19, 2025
|
152.70 | 154.12 | 148.30 | 150.93 | 150.93 | 8,004,919 |
|
Dec 18, 2025
|
162.00 | 165.40 | 148.44 | 151.22 | 151.22 | 40,221,204 |
|
Dec 17, 2025
|
140.00 | 164.39 | 139.55 | 158.80 | 158.80 | 110,460,336 |
|
Dec 16, 2025
|
140.75 | 143.99 | 138.11 | 139.99 | 139.99 | 5,085,216 |
|
Dec 15, 2025
|
145.30 | 145.67 | 138.44 | 140.75 | 140.75 | 6,774,930 |
|
Dec 12, 2025
|
151.97 | 154.40 | 145.33 | 147.05 | 147.05 | 12,862,587 |
|
Dec 11, 2025
|
153.32 | 160.65 | 147.58 | 151.43 | 151.43 | 59,418,026 |
|
Dec 10, 2025
|
140.00 | 157.00 | 135.40 | 151.29 | 151.29 | 115,621,297 |
