NSE - Delayed Quote
INR
Ashoka Buildcon Limited (ASHOKA.NS)
100.94
+4.55
(+4.72%)
At close: 3:30:02 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
|
98.50 | 98.91 | 96.07 | 96.39 | 96.39 | 371,930 |
|
Oct 29, 2026
|
96.20 | 99.69 | 95.31 | 98.97 | 98.97 | 548,974 |
|
Oct 28, 2026
|
96.75 | 97.79 | 96.00 | 96.22 | 96.22 | 603,922 |
|
Oct 27, 2026
|
97.76 | 99.97 | 97.00 | 97.40 | 97.40 | 492,063 |
|
Oct 26, 2026
|
98.50 | 99.44 | 96.50 | 98.56 | 98.56 | 600,714 |
|
Oct 23, 2026
|
100.11 | 100.79 | 97.50 | 98.49 | 98.49 | 987,430 |
|
Oct 22, 2026
|
101.10 | 101.55 | 100.00 | 101.09 | 101.09 | 444,940 |
|
Oct 21, 2026
|
102.95 | 103.37 | 101.00 | 102.18 | 102.18 | 436,145 |
|
Oct 19, 2026
|
105.05 | 105.19 | 102.30 | 102.91 | 102.91 | 410,290 |
|
Oct 16, 2026
|
105.02 | 105.49 | 103.56 | 104.95 | 104.95 | 354,030 |
|
Oct 15, 2026
|
105.91 | 106.16 | 104.58 | 105.02 | 105.02 | 392,821 |
|
Oct 14, 2026
|
106.26 | 106.99 | 105.41 | 106.07 | 106.07 | 420,864 |
|
Oct 13, 2026
|
104.90 | 106.80 | 104.56 | 106.39 | 106.39 | 480,866 |
|
Oct 12, 2026
|
105.00 | 110.00 | 104.06 | 106.50 | 106.50 | 3,615,060 |
|
Oct 9, 2026
|
101.50 | 103.25 | 100.31 | 102.02 | 102.02 | 519,359 |
|
Oct 8, 2026
|
104.03 | 104.08 | 101.10 | 101.40 | 101.40 | 723,525 |
|
Oct 7, 2026
|
106.40 | 106.80 | 103.75 | 104.03 | 104.03 | 569,916 |
|
Oct 6, 2026
|
106.00 | 107.20 | 105.70 | 106.42 | 106.42 | 395,400 |
|
Oct 5, 2026
|
105.35 | 106.65 | 104.36 | 105.90 | 105.90 | 538,732 |
|
Oct 1, 2026
|
107.75 | 108.08 | 103.50 | 105.31 | 105.31 | 960,898 |
|
Sep 30, 2026
|
108.74 | 111.83 | 107.31 | 107.75 | 107.75 | 413,067 |
|
Sep 29, 2026
|
109.20 | 109.83 | 107.25 | 108.53 | 108.53 | 595,433 |
|
Sep 28, 2026
|
112.50 | 112.78 | 109.80 | 110.17 | 110.17 | 537,264 |
|
Sep 25, 2026
|
113.05 | 113.40 | 111.40 | 113.12 | 113.12 | 295,342 |
|
Sep 24, 2026
|
112.10 | 115.00 | 111.10 | 113.05 | 113.05 | 391,179 |
|
Sep 23, 2026
|
111.50 | 113.09 | 111.30 | 112.80 | 112.80 | 424,088 |
|
Sep 22, 2026
|
112.95 | 113.80 | 111.60 | 111.96 | 111.96 | 454,581 |
|
Sep 21, 2026
|
113.10 | 115.79 | 111.96 | 112.66 | 112.66 | 910,465 |
|
Sep 18, 2026
|
108.80 | 114.54 | 108.20 | 113.43 | 113.43 | 780,308 |
|
Sep 17, 2026
|
108.50 | 109.87 | 108.10 | 108.80 | 108.80 | 515,340 |
|
Sep 16, 2026
|
111.37 | 111.67 | 107.37 | 108.76 | 108.76 | 768,105 |
|
Sep 15, 2026
|
114.32 | 114.32 | 110.90 | 111.37 | 111.37 | 542,158 |
|
Sep 11, 2026
|
112.00 | 114.24 | 111.15 | 113.86 | 113.86 | 682,933 |
|
Sep 10, 2026
|
114.25 | 114.50 | 112.85 | 113.53 | 113.53 | 492,184 |
|
Sep 9, 2026
|
113.60 | 114.09 | 113.25 | 113.58 | 113.58 | 473,674 |
|
Sep 8, 2026
|
115.46 | 115.60 | 113.56 | 114.27 | 114.27 | 633,887 |
|
Sep 7, 2026
|
115.60 | 117.29 | 114.52 | 115.50 | 115.50 | 581,090 |
|
Sep 4, 2026
|
117.25 | 118.18 | 115.00 | 115.55 | 115.55 | 998,292 |
|
Sep 3, 2026
|
117.39 | 118.44 | 116.15 | 117.32 | 117.32 | 964,821 |
|
Sep 2, 2026
|
119.71 | 120.00 | 116.49 | 117.39 | 117.39 | 2,169,165 |
|
Sep 1, 2026
|
121.49 | 124.75 | 119.51 | 121.75 | 121.75 | 9,607,922 |
|
Aug 31, 2026
|
117.70 | 129.00 | 116.91 | 120.29 | 120.29 | 98,468,036 |
|
Aug 28, 2026
|
113.01 | 113.40 | 112.32 | 112.65 | 112.65 | 294,687 |
|
Aug 27, 2026
|
113.70 | 114.86 | 112.80 | 113.05 | 113.05 | 305,638 |
|
Aug 26, 2026
|
115.00 | 115.39 | 113.50 | 114.07 | 114.07 | 339,117 |
|
Aug 25, 2026
|
113.20 | 114.50 | 112.53 | 114.01 | 114.01 | 507,744 |
|
Aug 24, 2026
|
114.83 | 116.59 | 112.31 | 113.22 | 113.22 | 737,876 |
|
Aug 21, 2026
|
112.15 | 114.90 | 111.87 | 114.22 | 114.22 | 692,963 |
|
Aug 20, 2026
|
112.48 | 112.95 | 111.48 | 112.07 | 112.07 | 498,871 |
|
Aug 19, 2026
|
111.70 | 112.68 | 111.30 | 111.60 | 111.60 | 287,864 |
|
Aug 18, 2026
|
113.00 | 113.00 | 111.50 | 111.83 | 111.83 | 355,486 |
|
Aug 17, 2026
|
112.04 | 113.67 | 111.00 | 113.27 | 113.27 | 570,487 |
|
Aug 14, 2026
|
113.00 | 114.45 | 112.11 | 112.39 | 112.39 | 720,685 |
|
Aug 13, 2026
|
113.12 | 113.40 | 111.65 | 112.43 | 112.43 | 833,495 |
|
Aug 12, 2026
|
116.45 | 116.50 | 113.00 | 113.90 | 113.90 | 1,312,834 |
|
Aug 11, 2026
|
118.00 | 119.57 | 116.70 | 116.99 | 116.99 | 827,986 |
|
Aug 10, 2026
|
118.79 | 118.79 | 117.50 | 117.98 | 117.98 | 532,277 |
|
Aug 7, 2026
|
119.89 | 120.33 | 118.00 | 118.33 | 118.33 | 694,502 |
|
Aug 6, 2026
|
120.90 | 120.90 | 119.60 | 119.83 | 119.83 | 542,817 |
|
Aug 5, 2026
|
121.00 | 122.80 | 119.50 | 119.89 | 119.89 | 979,516 |
|
Aug 4, 2026
|
121.30 | 122.30 | 119.73 | 120.33 | 120.33 | 927,088 |
|
Aug 3, 2026
|
121.92 | 122.68 | 120.80 | 121.12 | 121.12 | 960,055 |
|
Jul 31, 2026
|
123.23 | 124.09 | 120.35 | 121.09 | 121.09 | 689,411 |
|
Jul 30, 2026
|
123.48 | 124.04 | 122.20 | 123.23 | 123.23 | 391,194 |
|
Jul 29, 2026
|
123.00 | 124.35 | 122.28 | 123.67 | 123.67 | 345,725 |
|
Jul 28, 2026
|
124.20 | 124.21 | 122.20 | 122.73 | 122.73 | 283,966 |
|
Jul 27, 2026
|
123.00 | 124.35 | 121.68 | 124.13 | 124.13 | 680,173 |
|
Jul 24, 2026
|
120.02 | 121.32 | 119.25 | 120.87 | 120.87 | 534,290 |
|
Jul 23, 2026
|
121.40 | 122.23 | 119.55 | 120.89 | 120.89 | 676,701 |
|
Jul 22, 2026
|
124.05 | 124.11 | 121.67 | 122.45 | 122.45 | 482,756 |
|
Jul 21, 2026
|
123.00 | 124.90 | 123.00 | 124.39 | 124.39 | 495,873 |
|
Jul 20, 2026
|
124.00 | 125.33 | 122.42 | 123.59 | 123.59 | 627,279 |
|
Jul 17, 2026
|
126.15 | 126.74 | 123.60 | 123.93 | 123.93 | 605,577 |
|
Jul 16, 2026
|
128.21 | 128.60 | 126.50 | 126.75 | 126.75 | 388,710 |
|
Jul 15, 2026
|
128.55 | 129.10 | 127.32 | 128.22 | 128.22 | 480,010 |
|
Jul 14, 2026
|
131.52 | 131.95 | 128.00 | 128.46 | 128.46 | 625,254 |
|
Jul 13, 2026
|
130.20 | 133.00 | 129.00 | 132.16 | 132.16 | 748,103 |
|
Jul 10, 2026
|
127.26 | 133.10 | 127.26 | 131.59 | 131.59 | 954,063 |
|
Jul 9, 2026
|
126.00 | 127.56 | 124.60 | 127.19 | 127.19 | 446,229 |
|
Jul 8, 2026
|
127.22 | 127.83 | 124.00 | 125.98 | 125.98 | 746,480 |
|
Jul 7, 2026
|
130.95 | 131.30 | 128.00 | 128.67 | 128.67 | 657,740 |
|
Jul 6, 2026
|
132.05 | 132.10 | 130.13 | 130.95 | 130.95 | 477,053 |
|
Jul 3, 2026
|
132.69 | 133.39 | 131.56 | 132.05 | 132.05 | 457,825 |
|
Jul 2, 2026
|
132.53 | 133.20 | 131.80 | 132.37 | 132.37 | 487,891 |
|
Jul 1, 2026
|
130.85 | 133.29 | 130.80 | 132.11 | 132.11 | 654,739 |
|
Jun 30, 2026
|
132.70 | 132.90 | 129.73 | 130.56 | 130.56 | 711,049 |
|
Jun 29, 2026
|
133.93 | 136.88 | 130.35 | 132.18 | 132.18 | 2,351,699 |
|
Jun 25, 2026
|
134.82 | 135.79 | 130.50 | 131.03 | 131.03 | 711,818 |
|
Jun 24, 2026
|
134.20 | 135.20 | 133.11 | 134.41 | 134.41 | 633,192 |
|
Jun 23, 2026
|
136.00 | 139.79 | 133.51 | 134.48 | 134.48 | 1,810,058 |
|
Jun 22, 2026
|
136.60 | 137.24 | 134.31 | 135.53 | 135.53 | 1,102,080 |
|
Jun 19, 2026
|
131.50 | 136.70 | 130.06 | 135.16 | 135.16 | 1,386,232 |
|
Jun 18, 2026
|
130.69 | 134.29 | 130.50 | 131.75 | 131.75 | 1,306,749 |
|
Jun 17, 2026
|
133.00 | 133.40 | 130.02 | 130.69 | 130.69 | 1,304,453 |
|
Jun 16, 2026
|
132.49 | 133.92 | 131.60 | 132.61 | 132.61 | 2,093,980 |
|
Jun 15, 2026
|
128.00 | 140.13 | 127.85 | 132.49 | 132.49 | 38,723,490 |
|
Jun 12, 2026
|
117.00 | 124.00 | 116.87 | 123.06 | 123.06 | 1,136,082 |
|
Jun 11, 2026
|
116.05 | 116.94 | 114.46 | 115.15 | 115.15 | 566,556 |
|
Jun 10, 2026
|
121.18 | 121.85 | 117.50 | 117.81 | 117.81 | 513,607 |
|
Jun 9, 2026
|
118.40 | 121.89 | 117.78 | 121.18 | 121.18 | 709,588 |
|
Jun 8, 2026
|
122.00 | 122.00 | 116.92 | 118.29 | 118.29 | 915,135 |
|
Jun 5, 2026
|
122.97 | 124.12 | 121.65 | 122.36 | 122.36 | 715,476 |
|
Jun 4, 2026
|
122.61 | 124.85 | 122.61 | 122.89 | 122.89 | 547,811 |
|
Jun 3, 2026
|
124.01 | 124.85 | 122.05 | 123.90 | 123.90 | 527,988 |
|
Jun 2, 2026
|
121.00 | 125.35 | 119.50 | 124.23 | 124.23 | 718,290 |
|
Jun 1, 2026
|
122.80 | 124.70 | 121.41 | 121.83 | 121.83 | 556,055 |
|
May 29, 2026
|
124.00 | 125.20 | 122.00 | 122.39 | 122.39 | 874,353 |
|
May 27, 2026
|
124.05 | 125.99 | 123.43 | 123.69 | 123.69 | 624,750 |
|
May 26, 2026
|
122.98 | 127.00 | 122.60 | 124.02 | 124.02 | 956,129 |
|
May 25, 2026
|
124.19 | 125.40 | 122.96 | 123.27 | 123.27 | 1,287,223 |
|
May 22, 2026
|
124.68 | 125.99 | 122.80 | 123.44 | 123.44 | 1,531,298 |
|
May 21, 2026
|
127.60 | 130.95 | 127.12 | 128.44 | 128.44 | 826,256 |
|
May 20, 2026
|
122.84 | 126.80 | 122.26 | 126.48 | 126.48 | 596,263 |
|
May 19, 2026
|
125.33 | 126.30 | 124.00 | 124.27 | 124.27 | 680,183 |
|
May 18, 2026
|
126.00 | 126.64 | 122.20 | 125.09 | 125.09 | 995,383 |
|
May 15, 2026
|
129.40 | 130.80 | 127.61 | 128.09 | 128.09 | 633,330 |
|
May 14, 2026
|
128.50 | 130.76 | 127.00 | 129.40 | 129.40 | 783,744 |
|
May 13, 2026
|
126.55 | 130.29 | 126.40 | 128.06 | 128.06 | 989,929 |
|
May 12, 2026
|
132.00 | 133.40 | 126.37 | 127.23 | 127.23 | 1,021,937 |
|
May 11, 2026
|
135.02 | 135.70 | 132.60 | 133.19 | 133.19 | 796,482 |
|
May 8, 2026
|
140.61 | 141.19 | 136.53 | 137.21 | 137.21 | 1,101,598 |
|
May 7, 2026
|
139.00 | 141.19 | 137.28 | 140.05 | 140.05 | 1,290,807 |
|
May 6, 2026
|
134.89 | 138.50 | 134.12 | 138.02 | 138.02 | 1,245,664 |
|
May 5, 2026
|
135.49 | 137.00 | 133.20 | 134.42 | 134.42 | 772,589 |
|
May 4, 2026
|
135.68 | 136.65 | 132.80 | 135.81 | 135.81 | 1,143,724 |
|
Apr 30, 2026
|
134.00 | 135.93 | 132.60 | 134.25 | 134.25 | 844,894 |
|
Apr 29, 2026
|
138.26 | 140.56 | 133.89 | 134.70 | 134.70 | 1,853,093 |
|
Apr 28, 2026
|
136.85 | 139.29 | 135.84 | 136.90 | 136.90 | 1,038,490 |
|
Apr 27, 2026
|
134.00 | 139.49 | 134.00 | 136.79 | 136.79 | 1,530,489 |
|
Apr 24, 2026
|
135.95 | 136.80 | 132.05 | 133.05 | 133.05 | 2,543,860 |
|
Apr 23, 2026
|
137.30 | 137.30 | 134.80 | 135.87 | 135.87 | 1,121,879 |
|
Apr 22, 2026
|
135.41 | 138.50 | 135.15 | 137.63 | 137.63 | 1,145,878 |
|
Apr 21, 2026
|
133.50 | 137.89 | 133.20 | 136.29 | 136.29 | 1,374,589 |
|
Apr 20, 2026
|
140.00 | 140.00 | 133.15 | 134.16 | 134.16 | 1,554,683 |
|
Apr 17, 2026
|
137.75 | 139.62 | 136.72 | 138.82 | 138.82 | 1,713,713 |
|
Apr 16, 2026
|
137.70 | 139.86 | 133.72 | 137.74 | 137.74 | 3,116,111 |
|
Apr 15, 2026
|
126.00 | 137.43 | 125.34 | 135.57 | 135.57 | 7,054,659 |
|
Apr 13, 2026
|
121.20 | 123.89 | 118.62 | 122.33 | 122.33 | 1,128,804 |
|
Apr 10, 2026
|
122.30 | 126.09 | 121.01 | 124.87 | 124.87 | 1,303,595 |
|
Apr 9, 2026
|
121.41 | 125.80 | 119.60 | 121.33 | 121.33 | 1,581,342 |
|
Apr 8, 2026
|
119.00 | 122.50 | 117.01 | 121.82 | 121.82 | 2,296,895 |
|
Apr 7, 2026
|
112.00 | 114.88 | 110.88 | 112.46 | 112.46 | 1,178,233 |
|
Apr 6, 2026
|
112.80 | 113.60 | 108.65 | 112.97 | 112.97 | 1,136,910 |
|
Apr 2, 2026
|
106.40 | 112.95 | 105.31 | 111.92 | 111.92 | 1,446,692 |
|
Apr 1, 2026
|
106.42 | 111.14 | 105.34 | 110.74 | 110.74 | 1,268,122 |
|
Mar 30, 2026
|
107.20 | 108.66 | 101.00 | 102.13 | 102.13 | 2,800,306 |
|
Mar 27, 2026
|
114.32 | 114.32 | 108.90 | 109.26 | 109.26 | 2,196,275 |
|
Mar 25, 2026
|
111.70 | 116.16 | 111.45 | 114.90 | 114.90 | 1,701,361 |
|
Mar 24, 2026
|
110.00 | 111.41 | 107.59 | 110.56 | 110.56 | 1,534,799 |
|
Mar 23, 2026
|
112.00 | 112.00 | 105.50 | 106.30 | 106.30 | 1,442,744 |
|
Mar 20, 2026
|
113.69 | 115.30 | 113.03 | 113.73 | 113.73 | 1,235,014 |
|
Mar 19, 2026
|
115.54 | 115.63 | 112.70 | 112.94 | 112.94 | 956,505 |
|
Mar 18, 2026
|
112.50 | 118.79 | 112.44 | 117.34 | 117.34 | 1,652,503 |
|
Mar 17, 2026
|
114.27 | 114.28 | 111.20 | 112.50 | 112.50 | 1,716,283 |
|
Mar 16, 2026
|
116.64 | 116.64 | 112.20 | 114.27 | 114.27 | 1,475,774 |
|
Mar 13, 2026
|
120.21 | 120.22 | 115.50 | 115.92 | 115.92 | 1,209,219 |
|
Mar 12, 2026
|
120.00 | 123.54 | 117.05 | 121.05 | 121.05 | 1,386,746 |
|
Mar 11, 2026
|
121.00 | 126.32 | 120.05 | 120.79 | 120.79 | 1,871,589 |
|
Mar 10, 2026
|
120.38 | 120.50 | 117.02 | 120.05 | 120.05 | 1,069,707 |
|
Mar 9, 2026
|
117.81 | 119.00 | 114.35 | 117.39 | 117.39 | 1,194,332 |
|
Mar 6, 2026
|
122.21 | 124.38 | 120.20 | 120.45 | 120.45 | 1,009,869 |
|
Mar 5, 2026
|
124.99 | 125.53 | 120.20 | 122.37 | 122.37 | 1,396,983 |
|
Mar 4, 2026
|
127.51 | 127.51 | 123.00 | 124.05 | 124.05 | 1,649,431 |
|
Mar 2, 2026
|
124.47 | 130.96 | 123.86 | 128.67 | 128.67 | 1,556,648 |
|
Feb 27, 2026
|
138.71 | 138.72 | 128.00 | 130.02 | 130.02 | 5,500,464 |
|
Feb 26, 2026
|
138.00 | 141.85 | 136.52 | 138.71 | 138.71 | 980,634 |
|
Feb 25, 2026
|
141.05 | 141.50 | 136.80 | 137.80 | 137.80 | 1,054,025 |
|
Feb 24, 2026
|
142.50 | 142.85 | 140.10 | 140.36 | 140.36 | 872,406 |
|
Feb 23, 2026
|
146.50 | 150.89 | 143.05 | 143.60 | 143.60 | 2,021,184 |
|
Feb 20, 2026
|
147.59 | 147.59 | 142.20 | 142.91 | 142.91 | 916,028 |
|
Feb 19, 2026
|
149.96 | 150.09 | 146.40 | 146.65 | 146.65 | 719,285 |
|
Feb 18, 2026
|
149.96 | 154.00 | 149.05 | 149.66 | 149.66 | 839,825 |
|
Feb 17, 2026
|
149.21 | 150.80 | 147.05 | 149.96 | 149.96 | 964,794 |
|
Feb 16, 2026
|
152.98 | 152.98 | 146.50 | 148.48 | 148.48 | 1,261,790 |
|
Feb 13, 2026
|
155.90 | 155.90 | 150.44 | 151.61 | 151.61 | 946,940 |
|
Feb 12, 2026
|
158.50 | 160.90 | 156.00 | 158.20 | 158.20 | 549,622 |
|
Feb 11, 2026
|
163.89 | 164.05 | 159.40 | 160.21 | 160.21 | 517,907 |
|
Feb 10, 2026
|
165.10 | 166.96 | 163.17 | 163.69 | 163.69 | 591,931 |
|
Feb 9, 2026
|
156.54 | 165.88 | 155.07 | 163.97 | 163.97 | 1,649,575 |
|
Feb 6, 2026
|
152.10 | 159.03 | 149.49 | 155.18 | 155.18 | 1,129,502 |
|
Feb 5, 2026
|
155.80 | 155.90 | 151.84 | 152.68 | 152.68 | 489,103 |
|
Feb 4, 2026
|
152.00 | 155.50 | 149.83 | 155.03 | 155.03 | 670,737 |
|
Feb 3, 2026
|
153.01 | 153.80 | 150.50 | 152.50 | 152.50 | 950,846 |
|
Feb 2, 2026
|
149.38 | 149.59 | 143.91 | 148.52 | 148.52 | 674,556 |
|
Jan 30, 2026
|
143.96 | 150.90 | 142.10 | 148.97 | 148.97 | 981,464 |
|
Jan 29, 2026
|
147.04 | 147.70 | 143.57 | 144.61 | 144.61 | 542,868 |
|
Jan 28, 2026
|
144.37 | 148.00 | 141.00 | 147.04 | 147.04 | 1,063,214 |
|
Jan 27, 2026
|
146.00 | 146.50 | 141.37 | 143.51 | 143.51 | 719,274 |
|
Jan 23, 2026
|
150.00 | 151.00 | 144.00 | 146.00 | 146.00 | 1,600,922 |
|
Jan 22, 2026
|
142.13 | 146.74 | 142.00 | 144.54 | 144.54 | 765,698 |
|
Jan 21, 2026
|
141.60 | 143.89 | 139.52 | 141.24 | 141.24 | 1,017,720 |
|
Jan 20, 2026
|
146.51 | 146.51 | 141.00 | 141.96 | 141.96 | 925,470 |
|
Jan 19, 2026
|
150.00 | 150.00 | 145.20 | 146.63 | 146.63 | 834,983 |
|
Jan 16, 2026
|
147.89 | 154.89 | 147.19 | 150.16 | 150.16 | 1,269,519 |
|
Jan 15, 2026
|
147.36 | 147.36 | 147.36 | 147.36 | 147.36 | - |
|
Jan 14, 2026
|
150.73 | 151.71 | 147.00 | 147.36 | 147.36 | 1,189,373 |
|
Jan 13, 2026
|
158.00 | 158.39 | 150.25 | 150.73 | 150.73 | 1,285,219 |
|
Jan 12, 2026
|
160.00 | 160.00 | 155.00 | 157.09 | 157.09 | 1,153,637 |
|
Jan 9, 2026
|
164.25 | 165.36 | 161.77 | 162.08 | 162.08 | 453,090 |
|
Jan 8, 2026
|
168.10 | 171.20 | 163.61 | 164.25 | 164.25 | 577,881 |
|
Jan 7, 2026
|
165.00 | 169.50 | 164.73 | 169.10 | 169.10 | 441,690 |
|
Jan 6, 2026
|
169.00 | 169.00 | 165.06 | 165.86 | 165.86 | 422,355 |
|
Jan 5, 2026
|
169.36 | 171.70 | 166.90 | 167.73 | 167.73 | 502,358 |
|
Jan 2, 2026
|
167.88 | 170.50 | 167.22 | 169.36 | 169.36 | 606,081 |
|
Jan 1, 2026
|
168.00 | 169.49 | 167.30 | 167.88 | 167.88 | 278,657 |
|
Dec 31, 2025
|
166.80 | 169.00 | 166.66 | 168.46 | 168.46 | 394,631 |
|
Dec 30, 2025
|
168.09 | 168.19 | 166.03 | 166.75 | 166.75 | 331,424 |
|
Dec 29, 2025
|
171.09 | 171.98 | 167.16 | 168.02 | 168.02 | 568,286 |
|
Dec 26, 2025
|
172.19 | 173.39 | 170.07 | 170.41 | 170.41 | 513,713 |
|
Dec 24, 2025
|
174.60 | 176.10 | 171.50 | 172.19 | 172.19 | 576,430 |
|
Dec 23, 2025
|
175.20 | 177.90 | 174.01 | 174.87 | 174.87 | 781,930 |
|
Dec 22, 2025
|
172.99 | 175.85 | 172.15 | 175.20 | 175.20 | 517,258 |
|
Dec 19, 2025
|
176.00 | 176.01 | 171.17 | 172.65 | 172.65 | 583,648 |
|
Dec 18, 2025
|
171.95 | 175.24 | 170.24 | 173.93 | 173.93 | 575,092 |
|
Dec 17, 2025
|
175.00 | 175.43 | 169.76 | 170.53 | 170.53 | 524,519 |
|
Dec 16, 2025
|
168.91 | 177.00 | 166.25 | 175.52 | 175.52 | 1,900,568 |
|
Dec 15, 2025
|
167.47 | 170.00 | 167.21 | 169.48 | 169.48 | 1,971,699 |
|
Dec 12, 2025
|
169.27 | 169.60 | 164.90 | 165.45 | 165.45 | 1,106,388 |
|
Dec 11, 2025
|
168.15 | 171.90 | 165.50 | 168.73 | 168.73 | 2,354,258 |
|
Dec 10, 2025
|
166.54 | 168.34 | 163.50 | 165.05 | 165.05 | 650,736 |
|
Dec 9, 2025
|
163.70 | 168.90 | 159.23 | 167.49 | 167.49 | 2,186,610 |
|
Dec 8, 2025
|
165.33 | 170.79 | 162.55 | 164.52 | 164.52 | 11,837,520 |
|
Dec 5, 2025
|
164.00 | 164.67 | 160.11 | 160.58 | 160.58 | 635,333 |
|
Dec 4, 2025
|
166.51 | 167.34 | 163.66 | 163.91 | 163.91 | 646,586 |
|
Dec 3, 2025
|
171.29 | 171.95 | 165.50 | 166.61 | 166.61 | 763,813 |
|
Dec 2, 2025
|
172.80 | 173.35 | 169.30 | 169.57 | 169.57 | 574,338 |
|
Dec 1, 2025
|
177.78 | 178.51 | 173.00 | 173.42 | 173.42 | 670,580 |
|
Nov 28, 2025
|
173.59 | 179.50 | 173.59 | 177.76 | 177.76 | 2,520,382 |
|
Nov 27, 2025
|
183.00 | 187.40 | 180.85 | 183.97 | 183.97 | 1,978,760 |
|
Nov 26, 2025
|
177.75 | 180.90 | 175.35 | 178.00 | 178.00 | 596,332 |
|
Nov 25, 2025
|
175.00 | 178.95 | 175.00 | 177.70 | 177.70 | 454,511 |
|
Nov 24, 2025
|
178.53 | 179.00 | 175.00 | 175.67 | 175.67 | 535,991 |
|
Nov 21, 2025
|
180.00 | 180.99 | 178.00 | 178.53 | 178.53 | 526,320 |
|
Nov 20, 2025
|
182.00 | 183.80 | 180.10 | 181.09 | 181.09 | 467,770 |
|
Nov 19, 2025
|
185.75 | 185.89 | 180.20 | 181.41 | 181.41 | 823,026 |
|
Nov 18, 2025
|
189.00 | 190.00 | 185.40 | 185.96 | 185.96 | 762,510 |
|
Nov 17, 2025
|
193.00 | 193.00 | 186.72 | 188.66 | 188.66 | 2,252,054 |
|
Nov 14, 2025
|
197.80 | 202.30 | 197.76 | 198.80 | 198.80 | 751,063 |
|
Nov 13, 2025
|
201.11 | 203.79 | 197.80 | 200.11 | 200.11 | 780,479 |
|
Nov 12, 2025
|
197.20 | 202.89 | 197.20 | 201.67 | 201.67 | 460,384 |
|
Nov 11, 2025
|
201.00 | 201.20 | 196.00 | 197.14 | 197.14 | 623,715 |
|
Nov 10, 2025
|
201.90 | 203.97 | 198.64 | 200.41 | 200.41 | 1,020,562 |
|
Nov 7, 2025
|
200.31 | 200.75 | 196.56 | 198.92 | 198.92 | 625,478 |
|
Nov 6, 2025
|
206.00 | 206.40 | 199.75 | 200.71 | 200.71 | 999,345 |
|
Nov 4, 2025
|
212.25 | 214.50 | 204.72 | 205.76 | 205.76 | 1,370,192 |
|
Nov 3, 2025
|
207.50 | 213.00 | 205.55 | 211.59 | 211.59 | 3,104,791 |
