NSE - Delayed Quote
INR
Asian Hotels (East) Limited (AHLEAST.NS)
128.35
+1.11
(+0.87%)
At close: 3:27:31 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
|
133.40 | 133.40 | 126.10 | 127.24 | 127.24 | 2,847 |
|
Oct 29, 2026
|
137.00 | 137.00 | 129.06 | 133.44 | 133.44 | 1,065 |
|
Oct 28, 2026
|
127.55 | 133.50 | 126.05 | 130.98 | 130.98 | 2,182 |
|
Oct 27, 2026
|
128.00 | 131.00 | 125.15 | 126.29 | 126.29 | 1,722 |
|
Oct 26, 2026
|
126.53 | 129.90 | 125.15 | 128.00 | 128.00 | 1,137 |
|
Oct 23, 2026
|
132.00 | 132.00 | 125.00 | 126.53 | 126.53 | 649 |
|
Oct 22, 2026
|
133.10 | 136.90 | 132.00 | 133.01 | 133.01 | 1,388 |
|
Oct 21, 2026
|
138.50 | 138.50 | 133.00 | 133.10 | 133.10 | 330 |
|
Oct 19, 2026
|
135.01 | 137.90 | 135.00 | 135.05 | 135.05 | 169 |
|
Oct 16, 2026
|
135.30 | 137.99 | 135.00 | 135.08 | 135.08 | 984 |
|
Oct 15, 2026
|
135.69 | 135.69 | 135.69 | 135.69 | 135.69 | - |
|
Oct 14, 2026
|
135.01 | 138.65 | 135.01 | 135.69 | 135.69 | 1,079 |
|
Oct 13, 2026
|
136.25 | 140.00 | 136.01 | 136.07 | 136.07 | 2,106 |
|
Oct 12, 2026
|
137.70 | 138.74 | 134.51 | 134.79 | 134.79 | 254 |
|
Oct 9, 2026
|
132.80 | 135.90 | 132.80 | 135.27 | 135.27 | 306 |
|
Oct 8, 2026
|
135.63 | 136.00 | 132.05 | 132.78 | 132.78 | 760 |
|
Oct 7, 2026
|
134.16 | 138.88 | 134.15 | 134.95 | 134.95 | 804 |
|
Oct 6, 2026
|
139.90 | 139.90 | 134.31 | 135.74 | 135.74 | 777 |
|
Oct 5, 2026
|
134.05 | 136.90 | 134.00 | 135.31 | 135.31 | 1,013 |
|
Oct 1, 2026
|
134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 133 |
|
Sep 30, 2026
|
135.00 | 135.53 | 134.25 | 134.44 | 134.44 | 200 |
|
Sep 29, 2026
|
134.40 | 137.39 | 134.25 | 134.54 | 134.54 | 251 |
|
Sep 28, 2026
|
135.80 | 139.70 | 135.20 | 136.14 | 136.14 | 104 |
|
Sep 25, 2026
|
140.00 | 140.00 | 135.00 | 137.42 | 137.42 | 3,103 |
|
Sep 24, 2026
|
135.57 | 143.00 | 135.55 | 136.41 | 136.41 | 3,028 |
|
Sep 23, 2026
|
137.85 | 138.98 | 135.35 | 136.36 | 136.36 | 1,584 |
|
Sep 22, 2026
|
135.01 | 137.48 | 135.00 | 135.13 | 135.13 | 472 |
|
Sep 21, 2026
|
135.85 | 135.85 | 134.03 | 135.00 | 135.00 | 41 |
|
Sep 18, 2026
|
135.12 | 139.71 | 132.01 | 135.59 | 135.59 | 5,283 |
|
Sep 17, 2026
|
137.05 | 137.89 | 134.70 | 134.97 | 134.97 | 690 |
|
Sep 16, 2026
|
135.01 | 136.99 | 133.00 | 136.06 | 136.06 | 838 |
|
Sep 15, 2026
|
134.52 | 136.88 | 133.00 | 133.56 | 133.56 | 1,187 |
|
Sep 11, 2026
|
136.01 | 136.01 | 133.00 | 133.95 | 133.95 | 2,151 |
|
Sep 10, 2026
|
137.06 | 137.99 | 135.22 | 135.85 | 135.85 | 548 |
|
Sep 9, 2026
|
137.00 | 137.88 | 135.40 | 137.08 | 137.08 | 1,988 |
|
Sep 8, 2026
|
137.01 | 138.51 | 134.25 | 135.38 | 135.38 | 10,422 |
|
Sep 7, 2026
|
139.90 | 139.90 | 135.22 | 135.82 | 135.82 | 1,897 |
|
Sep 4, 2026
|
135.05 | 139.00 | 135.00 | 136.51 | 136.51 | 987 |
|
Sep 3, 2026
|
143.30 | 144.20 | 135.00 | 135.86 | 135.86 | 7,776 |
|
Sep 2, 2026
|
138.80 | 143.00 | 138.51 | 142.01 | 142.01 | 1,209 |
|
Sep 1, 2026
|
138.10 | 143.90 | 137.15 | 142.20 | 142.20 | 4,748 |
|
Aug 31, 2026
|
138.63 | 142.00 | 136.30 | 138.05 | 138.05 | 2,365 |
|
Aug 28, 2026
|
137.05 | 141.40 | 135.00 | 139.32 | 139.32 | 3,751 |
|
Aug 27, 2026
|
139.50 | 139.51 | 135.00 | 136.73 | 136.73 | 1,870 |
|
Aug 26, 2026
|
140.51 | 140.51 | 138.00 | 138.66 | 138.66 | 1,923 |
|
Aug 25, 2026
|
142.00 | 142.00 | 140.22 | 140.22 | 140.22 | 32 |
|
Aug 24, 2026
|
140.66 | 144.90 | 138.50 | 143.22 | 143.22 | 1,332 |
|
Aug 21, 2026
|
138.90 | 143.99 | 138.90 | 139.93 | 139.93 | 1,487 |
|
Aug 20, 2026
|
140.51 | 143.96 | 140.51 | 142.79 | 142.79 | 67 |
|
Aug 19, 2026
|
139.54 | 143.40 | 139.50 | 139.73 | 139.73 | 1,510 |
|
Aug 18, 2026
|
140.95 | 144.00 | 139.05 | 139.54 | 139.54 | 1,675 |
|
Aug 17, 2026
|
138.15 | 143.99 | 138.15 | 140.95 | 140.95 | 1,992 |
|
Aug 14, 2026
|
144.89 | 144.89 | 136.21 | 138.12 | 138.12 | 4,836 |
|
Aug 13, 2026
|
142.37 | 142.37 | 140.30 | 141.35 | 141.35 | 208 |
|
Aug 12, 2026
|
144.50 | 145.50 | 141.16 | 141.50 | 141.50 | 1,977 |
|
Aug 11, 2026
|
142.96 | 142.96 | 140.99 | 141.16 | 141.16 | 2,114 |
|
Aug 10, 2026
|
143.23 | 144.89 | 141.81 | 142.96 | 142.96 | 8,546 |
|
Aug 7, 2026
|
141.70 | 144.99 | 141.70 | 143.23 | 143.23 | 10,896 |
|
Aug 6, 2026
|
141.20 | 145.80 | 141.20 | 142.41 | 142.41 | 1,431 |
|
Aug 5, 2026
|
142.01 | 144.85 | 140.26 | 142.09 | 142.09 | 1,061 |
|
Aug 4, 2026
|
143.31 | 144.85 | 142.00 | 143.28 | 143.28 | 409 |
|
Aug 3, 2026
|
144.10 | 144.99 | 142.05 | 143.12 | 143.12 | 1,406 |
|
Jul 31, 2026
|
142.01 | 145.80 | 142.00 | 145.10 | 145.10 | 1,184 |
|
Jul 30, 2026
|
141.80 | 143.87 | 140.60 | 141.74 | 141.74 | 1,036 |
|
Jul 29, 2026
|
141.01 | 144.68 | 141.01 | 141.79 | 141.79 | 1,107 |
|
Jul 28, 2026
|
144.66 | 147.80 | 140.21 | 142.05 | 142.05 | 3,025 |
|
Jul 27, 2026
|
152.00 | 152.00 | 142.00 | 143.95 | 143.95 | 5,777 |
|
Jul 24, 2026
|
150.14 | 150.85 | 143.25 | 146.23 | 146.23 | 3,036 |
|
Jul 23, 2026
|
155.00 | 155.00 | 148.86 | 150.05 | 150.05 | 8,717 |
|
Jul 22, 2026
|
148.13 | 152.85 | 148.12 | 149.18 | 149.18 | 1,957 |
|
Jul 21, 2026
|
151.52 | 152.00 | 151.50 | 151.50 | 151.50 | 1,087 |
|
Jul 20, 2026
|
147.00 | 159.00 | 143.70 | 151.50 | 151.50 | 13,301 |
|
Jul 17, 2026
|
145.00 | 148.90 | 143.00 | 147.32 | 147.32 | 4,865 |
|
Jul 16, 2026
|
142.33 | 144.70 | 142.33 | 142.62 | 142.62 | 425 |
|
Jul 15, 2026
|
146.22 | 146.40 | 143.55 | 143.55 | 143.55 | 188 |
|
Jul 14, 2026
|
143.50 | 147.99 | 141.05 | 144.77 | 144.77 | 2,694 |
|
Jul 13, 2026
|
139.92 | 145.00 | 139.92 | 142.32 | 142.32 | 1,879 |
|
Jul 10, 2026
|
141.62 | 144.90 | 140.11 | 142.47 | 142.47 | 2,818 |
|
Jul 9, 2026
|
140.10 | 145.00 | 140.00 | 141.62 | 141.62 | 5,222 |
|
Jul 8, 2026
|
144.89 | 144.94 | 138.25 | 139.34 | 139.34 | 6,730 |
|
Jul 7, 2026
|
148.99 | 150.10 | 142.50 | 143.13 | 143.13 | 17,437 |
|
Jul 6, 2026
|
148.99 | 148.99 | 144.95 | 145.02 | 145.02 | 18,072 |
|
Jul 3, 2026
|
144.97 | 145.40 | 144.14 | 144.58 | 144.58 | 3,810 |
|
Jul 2, 2026
|
147.10 | 147.10 | 144.00 | 144.89 | 144.89 | 4,452 |
|
Jul 1, 2026
|
144.71 | 148.85 | 144.00 | 144.72 | 144.72 | 1,931 |
|
Jun 30, 2026
|
148.25 | 148.98 | 144.30 | 144.63 | 144.63 | 4,344 |
|
Jun 29, 2026
|
149.25 | 152.40 | 145.22 | 146.63 | 146.63 | 1,782 |
|
Jun 25, 2026
|
152.02 | 154.70 | 149.00 | 149.25 | 149.25 | 4,798 |
|
Jun 24, 2026
|
152.95 | 153.99 | 150.12 | 151.22 | 151.22 | 1,149 |
|
Jun 23, 2026
|
157.50 | 158.69 | 152.50 | 152.95 | 152.95 | 688 |
|
Jun 22, 2026
|
155.82 | 155.82 | 151.60 | 153.89 | 153.89 | 3,664 |
|
Jun 19, 2026
|
151.00 | 160.00 | 148.50 | 155.82 | 155.82 | 1,514 |
|
Jun 18, 2026
|
151.07 | 152.96 | 148.40 | 150.23 | 150.23 | 2,537 |
|
Jun 17, 2026
|
157.20 | 160.65 | 150.20 | 151.89 | 151.89 | 5,126 |
|
Jun 16, 2026
|
152.10 | 155.95 | 152.10 | 152.66 | 152.66 | 598 |
|
Jun 15, 2026
|
155.04 | 158.89 | 151.00 | 152.41 | 152.41 | 3,461 |
|
Jun 12, 2026
|
152.80 | 159.55 | 152.70 | 153.38 | 153.38 | 6,476 |
|
Jun 11, 2026
|
154.08 | 154.08 | 152.35 | 152.96 | 152.96 | 685 |
|
Jun 10, 2026
|
155.30 | 157.51 | 151.70 | 154.08 | 154.08 | 1,433 |
|
Jun 9, 2026
|
155.10 | 158.30 | 155.00 | 155.30 | 155.30 | 5,177 |
|
Jun 8, 2026
|
157.00 | 160.90 | 155.08 | 155.52 | 155.52 | 2,310 |
|
Jun 5, 2026
|
158.06 | 159.07 | 157.00 | 157.18 | 157.18 | 960 |
|
Jun 4, 2026
|
161.80 | 161.80 | 156.71 | 158.75 | 158.75 | 934 |
|
Jun 3, 2026
|
156.74 | 161.00 | 156.74 | 158.55 | 158.55 | 1,353 |
|
Jun 2, 2026
|
163.50 | 163.50 | 155.57 | 156.71 | 156.71 | 8,594 |
|
Jun 1, 2026
|
158.02 | 164.00 | 157.55 | 157.93 | 157.93 | 5,844 |
|
May 29, 2026
|
162.11 | 165.80 | 157.70 | 160.59 | 160.59 | 4,957 |
|
May 27, 2026
|
165.00 | 165.00 | 160.56 | 161.67 | 161.67 | 4,816 |
|
May 26, 2026
|
169.60 | 169.60 | 165.00 | 165.31 | 165.31 | 853 |
|
May 25, 2026
|
166.90 | 170.95 | 164.41 | 165.64 | 165.64 | 4,318 |
|
May 22, 2026
|
171.00 | 171.00 | 165.00 | 165.22 | 165.22 | 1,282 |
|
May 21, 2026
|
172.90 | 172.90 | 166.40 | 168.11 | 168.11 | 2,514 |
|
May 20, 2026
|
163.00 | 172.01 | 162.20 | 169.50 | 169.50 | 47,660 |
|
May 19, 2026
|
158.00 | 162.00 | 158.00 | 160.10 | 160.10 | 814 |
|
May 18, 2026
|
160.50 | 160.50 | 156.35 | 158.00 | 158.00 | 1,420 |
|
May 15, 2026
|
163.70 | 163.70 | 161.10 | 161.30 | 161.30 | 225 |
|
May 14, 2026
|
161.77 | 164.00 | 155.00 | 160.36 | 160.36 | 10,101 |
|
May 13, 2026
|
154.90 | 162.40 | 154.90 | 160.28 | 160.28 | 2,271 |
|
May 12, 2026
|
156.42 | 160.00 | 156.42 | 156.66 | 156.66 | 1,361 |
|
May 11, 2026
|
165.50 | 166.50 | 158.20 | 158.90 | 158.90 | 5,953 |
|
May 8, 2026
|
165.37 | 168.50 | 163.05 | 165.50 | 165.50 | 1,460 |
|
May 7, 2026
|
162.00 | 169.00 | 161.99 | 167.05 | 167.05 | 4,798 |
|
May 6, 2026
|
159.10 | 163.46 | 159.10 | 161.96 | 161.96 | 1,573 |
|
May 5, 2026
|
161.68 | 162.53 | 156.25 | 158.74 | 158.74 | 3,817 |
|
May 4, 2026
|
161.42 | 165.00 | 158.13 | 161.68 | 161.68 | 2,512 |
|
Apr 30, 2026
|
163.06 | 165.98 | 161.30 | 161.42 | 161.42 | 1,444 |
|
Apr 29, 2026
|
164.00 | 169.59 | 161.10 | 163.06 | 163.06 | 7,843 |
|
Apr 28, 2026
|
167.01 | 171.00 | 162.14 | 167.20 | 167.20 | 6,680 |
|
Apr 27, 2026
|
170.30 | 172.88 | 167.11 | 168.00 | 168.00 | 3,927 |
|
Apr 24, 2026
|
173.40 | 173.76 | 165.52 | 167.45 | 167.45 | 3,314 |
|
Apr 23, 2026
|
169.50 | 175.30 | 168.00 | 170.07 | 170.07 | 8,997 |
|
Apr 22, 2026
|
156.06 | 174.80 | 156.06 | 168.45 | 168.45 | 43,911 |
|
Apr 21, 2026
|
162.89 | 163.70 | 157.10 | 157.73 | 157.73 | 7,627 |
|
Apr 20, 2026
|
160.21 | 161.99 | 155.10 | 160.13 | 160.13 | 6,922 |
|
Apr 17, 2026
|
154.30 | 161.50 | 154.30 | 160.15 | 160.15 | 10,348 |
|
Apr 16, 2026
|
163.87 | 164.00 | 152.10 | 156.72 | 156.72 | 14,123 |
|
Apr 15, 2026
|
159.00 | 162.50 | 158.01 | 159.87 | 159.87 | 706 |
|
Apr 13, 2026
|
159.99 | 162.51 | 156.90 | 158.12 | 158.12 | 3,594 |
|
Apr 10, 2026
|
162.94 | 165.00 | 159.99 | 159.99 | 159.99 | 6,525 |
|
Apr 9, 2026
|
159.24 | 164.25 | 156.79 | 163.02 | 163.02 | 5,340 |
|
Apr 8, 2026
|
164.99 | 164.99 | 160.06 | 160.93 | 160.93 | 2,450 |
|
Apr 7, 2026
|
161.00 | 164.30 | 159.99 | 161.69 | 161.69 | 5,634 |
|
Apr 6, 2026
|
154.60 | 161.00 | 152.80 | 158.94 | 158.94 | 10,250 |
|
Apr 2, 2026
|
150.00 | 154.90 | 150.00 | 151.73 | 151.73 | 10,763 |
|
Apr 1, 2026
|
152.00 | 156.60 | 149.69 | 150.85 | 150.85 | 11,784 |
|
Mar 30, 2026
|
149.99 | 155.05 | 142.40 | 147.99 | 147.99 | 30,520 |
|
Mar 27, 2026
|
148.90 | 148.90 | 140.10 | 141.52 | 141.52 | 1,297 |
|
Mar 25, 2026
|
149.79 | 149.80 | 143.30 | 143.83 | 143.83 | 606 |
|
Mar 24, 2026
|
149.98 | 149.98 | 143.74 | 146.71 | 146.71 | 187 |
|
Mar 23, 2026
|
149.11 | 149.17 | 142.10 | 143.68 | 143.68 | 2,763 |
|
Mar 20, 2026
|
154.50 | 154.94 | 151.00 | 151.39 | 151.39 | 4,739 |
|
Mar 19, 2026
|
152.69 | 153.00 | 150.60 | 152.07 | 152.07 | 221 |
|
Mar 18, 2026
|
153.51 | 156.81 | 149.01 | 152.70 | 152.70 | 2,072 |
|
Mar 17, 2026
|
153.01 | 159.60 | 153.01 | 154.40 | 154.40 | 103,524 |
|
Mar 16, 2026
|
150.84 | 160.05 | 144.11 | 157.39 | 157.39 | 12,662 |
|
Mar 13, 2026
|
150.21 | 153.07 | 150.16 | 152.86 | 152.86 | 7,213 |
|
Mar 12, 2026
|
154.51 | 158.89 | 151.51 | 153.40 | 153.40 | 4,960 |
|
Mar 11, 2026
|
160.06 | 160.90 | 160.00 | 160.31 | 160.31 | 1,505 |
|
Mar 10, 2026
|
160.05 | 161.85 | 158.00 | 160.25 | 160.25 | 5,560 |
|
Mar 9, 2026
|
160.03 | 160.03 | 151.51 | 154.17 | 154.17 | 1,105 |
|
Mar 6, 2026
|
157.59 | 161.51 | 157.59 | 160.03 | 160.03 | 8,366 |
|
Mar 5, 2026
|
160.36 | 162.00 | 158.55 | 160.27 | 160.27 | 13,087 |
|
Mar 4, 2026
|
151.40 | 161.29 | 151.40 | 160.34 | 160.34 | 15,461 |
|
Mar 2, 2026
|
160.77 | 160.77 | 155.99 | 160.58 | 160.58 | 5,804 |
|
Feb 27, 2026
|
161.34 | 161.34 | 155.55 | 160.77 | 160.77 | 2,376 |
|
Feb 26, 2026
|
160.80 | 161.42 | 156.15 | 160.89 | 160.89 | 3,379 |
|
Feb 25, 2026
|
154.99 | 163.95 | 152.30 | 160.80 | 160.80 | 4,507 |
|
Feb 24, 2026
|
155.17 | 155.72 | 153.00 | 153.25 | 153.25 | 1,060 |
|
Feb 23, 2026
|
160.56 | 161.80 | 157.00 | 158.06 | 158.06 | 3,608 |
|
Feb 20, 2026
|
161.00 | 164.00 | 157.05 | 160.56 | 160.56 | 10,570 |
|
Feb 19, 2026
|
155.05 | 162.66 | 155.05 | 160.05 | 160.05 | 5,604 |
|
Feb 18, 2026
|
147.10 | 164.00 | 147.10 | 161.74 | 161.74 | 42,010 |
|
Feb 17, 2026
|
149.99 | 154.50 | 149.99 | 153.11 | 153.11 | 3,719 |
|
Feb 16, 2026
|
150.00 | 153.99 | 149.89 | 151.50 | 151.50 | 11,164 |
|
Feb 13, 2026
|
150.05 | 150.99 | 145.00 | 150.05 | 150.05 | 9,019 |
|
Feb 12, 2026
|
144.02 | 153.47 | 144.02 | 149.46 | 149.46 | 3,493 |
|
Feb 11, 2026
|
154.90 | 155.00 | 147.40 | 154.37 | 154.37 | 6,179 |
|
Feb 10, 2026
|
145.11 | 155.00 | 145.05 | 150.40 | 150.40 | 7,701 |
|
Feb 9, 2026
|
140.00 | 146.00 | 140.00 | 141.79 | 141.79 | 1,357 |
|
Feb 6, 2026
|
144.20 | 145.00 | 142.05 | 142.20 | 142.20 | 2,044 |
|
Feb 5, 2026
|
136.02 | 155.00 | 133.00 | 144.29 | 144.29 | 24,247 |
|
Feb 4, 2026
|
131.05 | 137.99 | 131.05 | 136.02 | 136.02 | 447 |
|
Feb 3, 2026
|
132.56 | 139.70 | 132.55 | 137.97 | 137.97 | 461 |
|
Feb 2, 2026
|
134.00 | 134.90 | 132.25 | 132.67 | 132.67 | 1,551 |
|
Jan 30, 2026
|
131.87 | 137.99 | 131.87 | 134.85 | 134.85 | 2,332 |
|
Jan 29, 2026
|
131.53 | 135.49 | 131.10 | 131.87 | 131.87 | 6,131 |
|
Jan 28, 2026
|
130.57 | 135.76 | 130.00 | 131.52 | 131.52 | 2,663 |
|
Jan 27, 2026
|
133.61 | 138.19 | 130.01 | 131.87 | 131.87 | 1,949 |
|
Jan 23, 2026
|
132.29 | 136.90 | 132.28 | 133.61 | 133.61 | 13 |
|
Jan 22, 2026
|
131.06 | 137.79 | 131.05 | 132.28 | 132.28 | 152 |
|
Jan 21, 2026
|
127.25 | 139.89 | 127.25 | 131.04 | 131.04 | 8,332 |
|
Jan 20, 2026
|
132.13 | 135.00 | 131.27 | 132.08 | 132.08 | 3,290 |
|
Jan 19, 2026
|
139.90 | 139.90 | 133.20 | 134.86 | 134.86 | 1,199 |
|
Jan 16, 2026
|
139.90 | 139.90 | 134.45 | 138.17 | 138.17 | 7,072 |
|
Jan 14, 2026
|
133.80 | 133.80 | 132.11 | 133.00 | 133.00 | 261 |
|
Jan 13, 2026
|
137.75 | 137.80 | 131.00 | 133.52 | 133.52 | 9,365 |
|
Jan 12, 2026
|
143.86 | 143.86 | 135.10 | 137.70 | 137.70 | 1,475 |
|
Jan 9, 2026
|
150.79 | 150.80 | 136.46 | 139.80 | 139.80 | 2,850 |
|
Jan 8, 2026
|
145.03 | 145.03 | 141.00 | 144.10 | 144.10 | 2,147 |
|
Jan 7, 2026
|
154.00 | 154.00 | 144.53 | 145.02 | 145.02 | 3,362 |
|
Jan 6, 2026
|
150.40 | 152.00 | 147.00 | 148.60 | 148.60 | 12,353 |
|
Jan 5, 2026
|
147.90 | 151.70 | 145.85 | 150.40 | 150.40 | 10,133 |
|
Jan 2, 2026
|
137.99 | 148.01 | 137.99 | 147.53 | 147.53 | 11,581 |
|
Jan 1, 2026
|
130.11 | 139.00 | 130.11 | 138.33 | 138.33 | 2,819 |
|
Dec 31, 2025
|
132.75 | 136.00 | 132.72 | 132.90 | 132.90 | 890 |
|
Dec 30, 2025
|
135.00 | 138.00 | 131.70 | 135.96 | 135.96 | 281 |
|
Dec 29, 2025
|
130.79 | 136.00 | 130.15 | 134.74 | 134.74 | 841 |
|
Dec 26, 2025
|
132.20 | 135.00 | 132.20 | 132.97 | 132.97 | 3,232 |
|
Dec 24, 2025
|
134.00 | 136.70 | 133.33 | 135.83 | 135.83 | 516 |
|
Dec 23, 2025
|
134.55 | 138.50 | 132.51 | 134.00 | 134.00 | 1,294 |
|
Dec 22, 2025
|
136.56 | 136.56 | 133.60 | 134.55 | 134.55 | 513 |
|
Dec 19, 2025
|
132.75 | 137.45 | 132.01 | 135.88 | 135.88 | 2,850 |
|
Dec 18, 2025
|
134.00 | 135.89 | 132.51 | 132.75 | 132.75 | 965 |
|
Dec 17, 2025
|
132.00 | 134.50 | 131.61 | 133.68 | 133.68 | 2,785 |
|
Dec 16, 2025
|
130.52 | 134.49 | 130.52 | 133.07 | 133.07 | 7,496 |
|
Dec 15, 2025
|
133.23 | 137.50 | 132.35 | 133.39 | 133.39 | 10,866 |
|
Dec 12, 2025
|
135.25 | 136.90 | 132.10 | 133.89 | 133.89 | 1,400 |
|
Dec 11, 2025
|
137.00 | 137.49 | 133.11 | 135.03 | 135.03 | 168 |
|
Dec 10, 2025
|
134.83 | 138.00 | 133.01 | 137.72 | 137.72 | 549 |
|
Dec 9, 2025
|
133.89 | 137.89 | 130.11 | 134.81 | 134.81 | 1,728 |
|
Dec 8, 2025
|
130.10 | 135.48 | 130.10 | 133.34 | 133.34 | 1,718 |
|
Dec 5, 2025
|
138.97 | 138.97 | 135.10 | 135.48 | 135.48 | 1,189 |
|
Dec 4, 2025
|
137.05 | 139.95 | 135.20 | 135.32 | 135.32 | 3,286 |
|
Dec 3, 2025
|
138.01 | 139.99 | 136.25 | 139.95 | 139.95 | 193 |
|
Dec 2, 2025
|
138.80 | 141.30 | 138.80 | 138.92 | 138.92 | 125 |
|
Dec 1, 2025
|
142.99 | 142.99 | 138.11 | 138.66 | 138.66 | 1,924 |
|
Nov 28, 2025
|
138.82 | 141.99 | 138.80 | 141.75 | 141.75 | 448 |
|
Nov 27, 2025
|
141.49 | 142.65 | 138.50 | 139.19 | 139.19 | 1,386 |
|
Nov 26, 2025
|
139.87 | 142.38 | 138.01 | 140.77 | 140.77 | 29,874 |
|
Nov 25, 2025
|
135.10 | 139.00 | 135.10 | 138.37 | 138.37 | 2,252 |
|
Nov 24, 2025
|
140.00 | 140.00 | 136.00 | 136.06 | 136.06 | 4,372 |
|
Nov 21, 2025
|
135.10 | 140.68 | 135.10 | 140.59 | 140.59 | 2,286 |
|
Nov 20, 2025
|
142.00 | 143.00 | 136.00 | 140.68 | 140.68 | 15,329 |
|
Nov 19, 2025
|
140.25 | 142.10 | 135.15 | 141.89 | 141.89 | 2,741 |
|
Nov 18, 2025
|
140.66 | 142.89 | 140.10 | 141.95 | 141.95 | 2,748 |
|
Nov 17, 2025
|
143.98 | 143.99 | 140.65 | 141.12 | 141.12 | 4,186 |
|
Nov 14, 2025
|
141.94 | 142.00 | 139.16 | 141.67 | 141.67 | 3,160 |
|
Nov 13, 2025
|
142.66 | 144.00 | 139.90 | 140.75 | 140.75 | 87,603 |
|
Nov 12, 2025
|
145.96 | 147.50 | 141.10 | 142.66 | 142.66 | 11,599 |
|
Nov 11, 2025
|
145.00 | 147.05 | 144.70 | 145.96 | 145.96 | 848 |
|
Nov 10, 2025
|
145.01 | 147.90 | 142.00 | 147.05 | 147.05 | 1,480 |
|
Nov 7, 2025
|
143.01 | 148.80 | 143.01 | 145.01 | 145.01 | 30 |
|
Nov 6, 2025
|
143.52 | 147.00 | 143.51 | 146.29 | 146.29 | 3,229 |
|
Nov 4, 2025
|
144.06 | 146.98 | 143.08 | 144.01 | 144.01 | 4,125 |
|
Nov 3, 2025
|
144.05 | 147.99 | 144.05 | 145.83 | 145.83 | 7,549 |
