NSE - Delayed Quote
INR
Asian Hotels (North) Limited (ASIANHOTNR.NS)
303.45
-7.55
(-2.43%)
At close: 3:29:32 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
|
311.15 | 313.45 | 303.75 | 311.00 | 311.00 | 6,971 |
|
Oct 29, 2026
|
306.75 | 309.00 | 296.00 | 308.10 | 308.10 | 5,184 |
|
Oct 28, 2026
|
314.00 | 314.90 | 296.00 | 301.30 | 301.30 | 9,631 |
|
Oct 27, 2026
|
305.85 | 310.00 | 297.65 | 309.15 | 309.15 | 13,013 |
|
Oct 26, 2026
|
296.65 | 313.05 | 287.70 | 296.95 | 296.95 | 13,280 |
|
Oct 23, 2026
|
324.00 | 324.00 | 292.55 | 296.65 | 296.65 | 11,320 |
|
Oct 22, 2026
|
311.00 | 313.35 | 306.05 | 306.40 | 306.40 | 1,652 |
|
Oct 21, 2026
|
315.00 | 318.70 | 306.10 | 311.90 | 311.90 | 5,259 |
|
Oct 19, 2026
|
329.50 | 329.50 | 310.10 | 312.85 | 312.85 | 3,884 |
|
Oct 16, 2026
|
323.00 | 333.20 | 320.40 | 323.80 | 323.80 | 4,544 |
|
Oct 15, 2026
|
343.00 | 344.90 | 320.00 | 328.00 | 328.00 | 15,521 |
|
Oct 14, 2026
|
334.35 | 341.00 | 326.10 | 337.35 | 337.35 | 26,871 |
|
Oct 13, 2026
|
334.60 | 342.55 | 325.60 | 327.10 | 327.10 | 26,938 |
|
Oct 12, 2026
|
334.95 | 344.95 | 332.20 | 340.40 | 340.40 | 2,638 |
|
Oct 9, 2026
|
330.80 | 342.30 | 327.45 | 334.40 | 334.40 | 15,714 |
|
Oct 8, 2026
|
339.00 | 339.25 | 325.00 | 329.50 | 329.50 | 4,470 |
|
Oct 7, 2026
|
331.00 | 335.05 | 325.25 | 330.25 | 330.25 | 6,603 |
|
Oct 6, 2026
|
336.55 | 340.25 | 325.05 | 328.65 | 328.65 | 6,380 |
|
Oct 5, 2026
|
356.05 | 356.05 | 329.25 | 334.10 | 334.10 | 7,191 |
|
Oct 1, 2026
|
357.00 | 357.00 | 340.00 | 348.10 | 348.10 | 32,017 |
|
Sep 30, 2026
|
365.00 | 369.00 | 339.30 | 354.80 | 354.80 | 28,570 |
|
Sep 29, 2026
|
373.50 | 373.50 | 356.00 | 361.35 | 361.35 | 8,278 |
|
Sep 28, 2026
|
395.00 | 396.05 | 362.00 | 372.00 | 372.00 | 10,253 |
|
Sep 25, 2026
|
386.05 | 400.00 | 385.50 | 394.35 | 394.35 | 5,905 |
|
Sep 24, 2026
|
392.65 | 398.25 | 381.05 | 389.50 | 389.50 | 5,722 |
|
Sep 23, 2026
|
381.90 | 394.70 | 378.05 | 390.45 | 390.45 | 28,435 |
|
Sep 22, 2026
|
375.10 | 392.45 | 373.05 | 385.10 | 385.10 | 6,272 |
|
Sep 21, 2026
|
374.90 | 396.95 | 370.05 | 375.10 | 375.10 | 4,133 |
|
Sep 18, 2026
|
376.90 | 385.00 | 371.00 | 374.90 | 374.90 | 25,728 |
|
Sep 17, 2026
|
393.95 | 395.00 | 371.10 | 375.80 | 375.80 | 8,769 |
|
Sep 16, 2026
|
385.00 | 399.00 | 363.05 | 388.55 | 388.55 | 33,702 |
|
Sep 15, 2026
|
381.60 | 409.00 | 375.35 | 385.45 | 385.45 | 111,275 |
|
Sep 11, 2026
|
384.60 | 404.00 | 370.10 | 378.80 | 378.80 | 26,340 |
|
Sep 10, 2026
|
400.00 | 404.30 | 380.00 | 382.15 | 382.15 | 13,812 |
|
Sep 9, 2026
|
415.00 | 419.20 | 393.05 | 404.50 | 404.50 | 27,418 |
|
Sep 8, 2026
|
388.80 | 423.80 | 384.80 | 405.75 | 405.75 | 142,759 |
|
Sep 7, 2026
|
388.00 | 388.90 | 379.85 | 382.65 | 382.65 | 22,793 |
|
Sep 4, 2026
|
389.95 | 390.85 | 378.55 | 384.75 | 384.75 | 10,682 |
|
Sep 3, 2026
|
380.40 | 389.00 | 373.95 | 383.85 | 383.85 | 23,687 |
|
Sep 2, 2026
|
369.20 | 386.00 | 360.10 | 379.90 | 379.90 | 26,364 |
|
Sep 1, 2026
|
352.00 | 389.45 | 346.55 | 369.20 | 369.20 | 214,552 |
|
Aug 31, 2026
|
309.95 | 379.10 | 309.95 | 366.40 | 366.40 | 1,007,905 |
|
Aug 28, 2026
|
307.75 | 317.80 | 301.55 | 315.95 | 315.95 | 98,958 |
|
Aug 27, 2026
|
308.35 | 314.40 | 305.00 | 312.05 | 312.05 | 101,028 |
|
Aug 26, 2026
|
298.80 | 308.40 | 294.00 | 306.70 | 306.70 | 107,359 |
|
Aug 25, 2026
|
301.95 | 301.95 | 294.25 | 299.35 | 299.35 | 4,731 |
|
Aug 24, 2026
|
302.70 | 302.70 | 292.00 | 301.10 | 301.10 | 7,752 |
|
Aug 21, 2026
|
300.20 | 300.20 | 292.00 | 298.20 | 298.20 | 6,677 |
|
Aug 20, 2026
|
303.05 | 303.05 | 292.70 | 301.70 | 301.70 | 5,106 |
|
Aug 19, 2026
|
303.60 | 303.60 | 291.90 | 297.80 | 297.80 | 10,257 |
|
Aug 18, 2026
|
296.95 | 303.50 | 296.30 | 302.00 | 302.00 | 5,841 |
|
Aug 17, 2026
|
298.05 | 304.50 | 295.60 | 300.00 | 300.00 | 13,054 |
|
Aug 14, 2026
|
305.00 | 305.00 | 292.45 | 301.65 | 301.65 | 5,425 |
|
Aug 13, 2026
|
309.50 | 312.60 | 295.00 | 297.50 | 297.50 | 27,311 |
|
Aug 12, 2026
|
310.00 | 316.70 | 302.10 | 304.10 | 304.10 | 12,946 |
|
Aug 11, 2026
|
310.20 | 318.00 | 310.20 | 312.60 | 312.60 | 8,078 |
|
Aug 10, 2026
|
311.50 | 323.00 | 308.10 | 316.10 | 316.10 | 18,064 |
|
Aug 7, 2026
|
316.00 | 324.65 | 310.00 | 312.70 | 312.70 | 152,771 |
|
Aug 6, 2026
|
307.00 | 317.85 | 306.60 | 316.00 | 316.00 | 119,244 |
|
Aug 5, 2026
|
301.05 | 311.45 | 301.05 | 306.65 | 306.65 | 115,022 |
|
Aug 4, 2026
|
307.45 | 307.55 | 299.85 | 301.55 | 301.55 | 157,784 |
|
Aug 3, 2026
|
307.95 | 308.90 | 299.65 | 303.35 | 303.35 | 118,626 |
|
Jul 31, 2026
|
312.95 | 317.90 | 298.65 | 300.10 | 300.10 | 14,658 |
|
Jul 30, 2026
|
313.05 | 315.80 | 302.20 | 305.55 | 305.55 | 14,947 |
|
Jul 29, 2026
|
317.60 | 317.60 | 310.00 | 312.95 | 312.95 | 6,050 |
|
Jul 28, 2026
|
307.95 | 323.00 | 307.95 | 315.05 | 315.05 | 15,035 |
|
Jul 27, 2026
|
302.05 | 317.00 | 302.05 | 311.90 | 311.90 | 9,876 |
|
Jul 24, 2026
|
288.00 | 327.80 | 280.20 | 306.65 | 306.65 | 542,969 |
|
Jul 23, 2026
|
315.95 | 354.00 | 285.00 | 291.00 | 291.00 | 292,342 |
|
Jul 22, 2026
|
298.05 | 324.00 | 293.15 | 308.60 | 308.60 | 28,791 |
|
Jul 21, 2026
|
299.70 | 299.70 | 292.55 | 294.55 | 294.55 | 9,208 |
|
Jul 20, 2026
|
295.80 | 307.45 | 293.25 | 296.10 | 296.10 | 12,352 |
|
Jul 17, 2026
|
300.00 | 305.00 | 289.50 | 295.25 | 295.25 | 18,334 |
|
Jul 16, 2026
|
308.00 | 316.10 | 296.20 | 298.95 | 298.95 | 20,098 |
|
Jul 15, 2026
|
307.65 | 315.05 | 303.15 | 305.40 | 305.40 | 19,325 |
|
Jul 14, 2026
|
316.10 | 324.05 | 303.00 | 308.15 | 308.15 | 25,028 |
|
Jul 13, 2026
|
315.50 | 343.80 | 314.10 | 316.55 | 316.55 | 21,988 |
|
Jul 10, 2026
|
327.95 | 327.95 | 311.20 | 316.25 | 316.25 | 13,612 |
|
Jul 9, 2026
|
316.60 | 331.95 | 316.05 | 319.45 | 319.45 | 12,475 |
|
Jul 8, 2026
|
331.30 | 336.40 | 321.00 | 322.90 | 322.90 | 21,768 |
|
Jul 7, 2026
|
400.00 | 402.55 | 325.10 | 338.90 | 338.90 | 223,224 |
|
Jul 6, 2026
|
320.65 | 369.95 | 320.00 | 358.60 | 358.60 | 277,141 |
|
Jul 3, 2026
|
292.05 | 329.00 | 285.00 | 320.65 | 320.65 | 84,919 |
|
Jul 2, 2026
|
296.20 | 297.00 | 285.05 | 286.80 | 286.80 | 5,125 |
|
Jul 1, 2026
|
296.25 | 297.70 | 287.60 | 289.95 | 289.95 | 4,261 |
|
Jun 30, 2026
|
297.10 | 297.65 | 287.10 | 290.30 | 290.30 | 7,427 |
|
Jun 29, 2026
|
296.35 | 309.95 | 286.00 | 289.35 | 289.35 | 7,759 |
|
Jun 25, 2026
|
302.70 | 302.80 | 294.00 | 296.35 | 296.35 | 6,418 |
|
Jun 24, 2026
|
306.20 | 308.20 | 293.20 | 295.15 | 295.15 | 8,313 |
|
Jun 23, 2026
|
303.65 | 304.00 | 297.00 | 298.70 | 298.70 | 3,422 |
|
Jun 22, 2026
|
297.95 | 303.65 | 297.25 | 301.35 | 301.35 | 15,096 |
|
Jun 19, 2026
|
297.00 | 300.00 | 297.00 | 298.50 | 298.50 | 1,210 |
|
Jun 18, 2026
|
295.10 | 305.15 | 295.00 | 300.65 | 300.65 | 16,887 |
|
Jun 17, 2026
|
297.00 | 309.90 | 291.15 | 304.35 | 304.35 | 19,381 |
|
Jun 16, 2026
|
303.25 | 309.00 | 295.55 | 302.00 | 302.00 | 12,889 |
|
Jun 15, 2026
|
296.50 | 304.45 | 291.95 | 299.50 | 299.50 | 67,247 |
|
Jun 12, 2026
|
297.90 | 306.40 | 290.50 | 297.70 | 297.70 | 58,016 |
|
Jun 11, 2026
|
295.00 | 303.00 | 294.00 | 296.60 | 296.60 | 10,371 |
|
Jun 10, 2026
|
309.95 | 310.10 | 296.25 | 300.35 | 300.35 | 17,397 |
|
Jun 9, 2026
|
296.95 | 304.45 | 296.00 | 303.85 | 303.85 | 8,169 |
|
Jun 8, 2026
|
298.05 | 303.70 | 293.50 | 296.95 | 296.95 | 7,438 |
|
Jun 5, 2026
|
297.80 | 310.00 | 291.50 | 303.95 | 303.95 | 2,484 |
|
Jun 4, 2026
|
305.35 | 305.35 | 298.55 | 302.35 | 302.35 | 26,911 |
|
Jun 3, 2026
|
308.55 | 313.80 | 300.50 | 301.45 | 301.45 | 2,189 |
|
Jun 2, 2026
|
305.80 | 310.00 | 303.80 | 307.45 | 307.45 | 2,800 |
|
Jun 1, 2026
|
314.95 | 319.00 | 304.00 | 305.85 | 305.85 | 3,532 |
|
May 29, 2026
|
309.70 | 315.00 | 309.70 | 314.05 | 314.05 | 15,042 |
|
May 27, 2026
|
308.95 | 315.05 | 296.75 | 312.55 | 312.55 | 3,969 |
|
May 26, 2026
|
311.00 | 311.80 | 296.00 | 309.00 | 309.00 | 13,747 |
|
May 25, 2026
|
295.20 | 307.45 | 292.55 | 304.15 | 304.15 | 18,299 |
|
May 22, 2026
|
295.00 | 303.20 | 292.40 | 295.20 | 295.20 | 31,218 |
|
May 21, 2026
|
300.60 | 308.00 | 296.40 | 300.20 | 300.20 | 31,518 |
|
May 20, 2026
|
298.15 | 301.00 | 293.00 | 299.75 | 299.75 | 13,902 |
|
May 19, 2026
|
300.15 | 302.15 | 293.00 | 295.05 | 295.05 | 26,529 |
|
May 18, 2026
|
298.15 | 304.15 | 294.00 | 300.10 | 300.10 | 39,633 |
|
May 15, 2026
|
296.25 | 302.00 | 295.50 | 299.10 | 299.10 | 5,418 |
|
May 14, 2026
|
300.60 | 301.60 | 294.35 | 299.35 | 299.35 | 4,857 |
|
May 13, 2026
|
299.00 | 301.00 | 293.95 | 299.75 | 299.75 | 6,642 |
|
May 12, 2026
|
299.10 | 301.50 | 294.00 | 298.60 | 298.60 | 4,715 |
|
May 11, 2026
|
291.00 | 299.35 | 291.00 | 294.80 | 294.80 | 6,236 |
|
May 8, 2026
|
292.95 | 300.00 | 289.35 | 296.15 | 296.15 | 3,438 |
|
May 7, 2026
|
296.05 | 296.45 | 289.05 | 290.10 | 290.10 | 5,677 |
|
May 6, 2026
|
299.00 | 299.00 | 287.00 | 290.15 | 290.15 | 6,182 |
|
May 5, 2026
|
292.10 | 292.10 | 287.30 | 291.60 | 291.60 | 3,472 |
|
May 4, 2026
|
296.65 | 301.95 | 290.90 | 295.05 | 295.05 | 15,732 |
|
Apr 30, 2026
|
299.25 | 302.00 | 296.45 | 299.50 | 299.50 | 7,348 |
|
Apr 29, 2026
|
298.55 | 302.00 | 295.10 | 299.30 | 299.30 | 13,122 |
|
Apr 28, 2026
|
294.70 | 300.00 | 293.10 | 299.80 | 299.80 | 2,101 |
|
Apr 27, 2026
|
295.05 | 307.10 | 285.00 | 299.60 | 299.60 | 20,909 |
|
Apr 24, 2026
|
301.00 | 301.00 | 285.60 | 288.20 | 288.20 | 3,632 |
|
Apr 23, 2026
|
296.65 | 305.00 | 296.00 | 298.70 | 298.70 | 14,788 |
|
Apr 22, 2026
|
296.00 | 298.50 | 291.00 | 296.05 | 296.05 | 5,112 |
|
Apr 21, 2026
|
297.80 | 300.00 | 293.15 | 296.40 | 296.40 | 2,406 |
|
Apr 20, 2026
|
290.10 | 301.10 | 290.10 | 296.65 | 296.65 | 5,056 |
|
Apr 17, 2026
|
291.20 | 301.75 | 290.95 | 292.10 | 292.10 | 12,067 |
|
Apr 16, 2026
|
308.55 | 308.55 | 296.00 | 298.20 | 298.20 | 1,845 |
|
Apr 15, 2026
|
296.00 | 302.50 | 296.00 | 299.20 | 299.20 | 1,319 |
|
Apr 13, 2026
|
298.90 | 301.00 | 293.00 | 299.50 | 299.50 | 6,015 |
|
Apr 10, 2026
|
294.00 | 300.00 | 293.70 | 298.90 | 298.90 | 3,633 |
|
Apr 9, 2026
|
294.95 | 300.00 | 290.10 | 296.00 | 296.00 | 9,533 |
|
Apr 8, 2026
|
310.65 | 310.65 | 292.00 | 293.70 | 293.70 | 12,751 |
|
Apr 7, 2026
|
305.00 | 306.75 | 298.10 | 301.60 | 301.60 | 16,632 |
|
Apr 6, 2026
|
301.75 | 317.80 | 297.55 | 311.40 | 311.40 | 37,537 |
|
Apr 2, 2026
|
291.00 | 296.80 | 287.15 | 293.45 | 293.45 | 2,703 |
|
Apr 1, 2026
|
300.00 | 314.00 | 282.90 | 289.30 | 289.30 | 80,694 |
|
Mar 30, 2026
|
280.00 | 308.85 | 277.85 | 300.90 | 300.90 | 59,923 |
|
Mar 27, 2026
|
294.95 | 294.95 | 280.60 | 283.50 | 283.50 | 20,282 |
|
Mar 25, 2026
|
287.45 | 300.00 | 287.45 | 298.25 | 298.25 | 4,783 |
|
Mar 24, 2026
|
304.95 | 304.95 | 283.45 | 291.75 | 291.75 | 12,887 |
|
Mar 23, 2026
|
293.55 | 304.00 | 276.85 | 292.70 | 292.70 | 12,431 |
|
Mar 20, 2026
|
294.95 | 295.60 | 287.30 | 287.60 | 287.60 | 2,670 |
|
Mar 19, 2026
|
301.05 | 307.45 | 286.00 | 291.70 | 291.70 | 891 |
|
Mar 18, 2026
|
297.55 | 304.00 | 291.00 | 299.60 | 299.60 | 3,771 |
|
Mar 17, 2026
|
305.00 | 305.00 | 290.05 | 295.20 | 295.20 | 5,308 |
|
Mar 16, 2026
|
285.25 | 304.40 | 280.95 | 297.15 | 297.15 | 6,297 |
|
Mar 13, 2026
|
305.00 | 308.60 | 289.65 | 294.15 | 294.15 | 21,438 |
|
Mar 12, 2026
|
287.60 | 314.90 | 283.00 | 306.45 | 306.45 | 20,983 |
|
Mar 11, 2026
|
282.10 | 297.75 | 282.10 | 293.40 | 293.40 | 9,582 |
|
Mar 10, 2026
|
297.00 | 297.00 | 280.10 | 281.35 | 281.35 | 5,761 |
|
Mar 9, 2026
|
299.95 | 299.95 | 279.40 | 291.40 | 291.40 | 17,513 |
|
Mar 6, 2026
|
287.00 | 312.00 | 280.50 | 292.65 | 292.65 | 47,324 |
|
Mar 5, 2026
|
278.00 | 309.00 | 274.95 | 302.50 | 302.50 | 52,058 |
|
Mar 4, 2026
|
280.00 | 295.00 | 268.50 | 275.50 | 275.50 | 15,564 |
|
Mar 2, 2026
|
284.65 | 299.00 | 275.65 | 278.55 | 278.55 | 16,762 |
|
Feb 27, 2026
|
296.85 | 299.65 | 285.05 | 289.70 | 289.70 | 15,886 |
|
Feb 26, 2026
|
294.30 | 299.70 | 284.35 | 295.35 | 295.35 | 18,480 |
|
Feb 25, 2026
|
304.40 | 304.40 | 280.00 | 286.05 | 286.05 | 18,399 |
|
Feb 24, 2026
|
306.05 | 307.25 | 292.70 | 298.25 | 298.25 | 10,171 |
|
Feb 23, 2026
|
298.30 | 304.70 | 292.00 | 303.15 | 303.15 | 22,927 |
|
Feb 20, 2026
|
302.05 | 304.70 | 292.60 | 297.85 | 297.85 | 17,943 |
|
Feb 19, 2026
|
301.05 | 304.35 | 296.00 | 300.05 | 300.05 | 17,006 |
|
Feb 18, 2026
|
302.00 | 303.95 | 291.05 | 301.10 | 301.10 | 16,372 |
|
Feb 17, 2026
|
291.05 | 308.90 | 290.30 | 294.90 | 294.90 | 38,358 |
|
Feb 16, 2026
|
270.90 | 304.00 | 258.50 | 289.65 | 289.65 | 114,466 |
|
Feb 13, 2026
|
289.00 | 297.05 | 247.50 | 255.00 | 255.00 | 51,711 |
|
Feb 12, 2026
|
297.05 | 299.30 | 286.30 | 287.90 | 287.90 | 15,653 |
|
Feb 11, 2026
|
286.00 | 304.95 | 274.90 | 299.65 | 299.65 | 37,158 |
|
Feb 10, 2026
|
307.25 | 307.25 | 271.05 | 278.50 | 278.50 | 28,500 |
|
Feb 9, 2026
|
300.40 | 318.20 | 275.90 | 293.20 | 293.20 | 89,596 |
|
Feb 6, 2026
|
303.45 | 314.90 | 299.00 | 300.40 | 300.40 | 16,840 |
|
Feb 5, 2026
|
317.55 | 324.90 | 298.20 | 301.20 | 301.20 | 36,678 |
|
Feb 4, 2026
|
314.15 | 315.90 | 308.00 | 313.00 | 313.00 | 16,560 |
|
Feb 3, 2026
|
301.00 | 316.05 | 301.00 | 310.10 | 310.10 | 27,092 |
|
Feb 2, 2026
|
305.05 | 309.90 | 302.05 | 305.70 | 305.70 | 15,881 |
|
Jan 30, 2026
|
298.85 | 315.10 | 298.45 | 303.70 | 303.70 | 9,469 |
|
Jan 29, 2026
|
319.30 | 319.30 | 290.10 | 298.85 | 298.85 | 17,457 |
|
Jan 28, 2026
|
316.05 | 316.05 | 304.40 | 308.25 | 308.25 | 17,856 |
|
Jan 27, 2026
|
314.80 | 314.80 | 307.10 | 309.30 | 309.30 | 10,280 |
|
Jan 23, 2026
|
319.90 | 319.90 | 305.05 | 307.55 | 307.55 | 8,385 |
|
Jan 22, 2026
|
314.30 | 315.00 | 309.00 | 313.05 | 313.05 | 11,492 |
|
Jan 21, 2026
|
317.55 | 318.20 | 305.20 | 309.05 | 309.05 | 19,754 |
|
Jan 20, 2026
|
315.80 | 317.25 | 307.00 | 311.20 | 311.20 | 13,578 |
|
Jan 19, 2026
|
320.80 | 320.85 | 311.00 | 314.15 | 314.15 | 23,865 |
|
Jan 16, 2026
|
319.80 | 320.00 | 310.00 | 315.60 | 315.60 | 12,944 |
|
Jan 14, 2026
|
320.70 | 320.70 | 308.55 | 317.40 | 317.40 | 20,662 |
|
Jan 13, 2026
|
322.15 | 325.00 | 305.30 | 314.05 | 314.05 | 15,511 |
|
Jan 12, 2026
|
334.85 | 334.85 | 315.90 | 319.50 | 319.50 | 22,488 |
|
Jan 9, 2026
|
328.15 | 331.90 | 322.00 | 327.55 | 327.55 | 15,629 |
|
Jan 8, 2026
|
323.85 | 332.90 | 323.85 | 330.10 | 330.10 | 14,839 |
|
Jan 7, 2026
|
320.40 | 330.80 | 320.30 | 328.50 | 328.50 | 13,216 |
|
Jan 6, 2026
|
321.05 | 327.40 | 321.05 | 326.05 | 326.05 | 11,401 |
|
Jan 5, 2026
|
329.05 | 331.00 | 322.15 | 326.20 | 326.20 | 20,160 |
|
Jan 2, 2026
|
328.85 | 329.00 | 320.10 | 324.00 | 324.00 | 16,612 |
|
Jan 1, 2026
|
325.00 | 328.90 | 319.60 | 326.95 | 326.95 | 16,484 |
|
Dec 31, 2025
|
319.80 | 329.90 | 313.20 | 325.30 | 325.30 | 31,831 |
|
Dec 30, 2025
|
281.20 | 334.55 | 281.20 | 315.05 | 315.05 | 112,586 |
|
Dec 29, 2025
|
317.65 | 318.50 | 285.00 | 290.75 | 290.75 | 59,682 |
|
Dec 26, 2025
|
317.40 | 322.30 | 313.70 | 315.10 | 315.10 | 14,445 |
|
Dec 24, 2025
|
320.60 | 322.45 | 315.20 | 317.60 | 317.60 | 15,925 |
|
Dec 23, 2025
|
331.15 | 331.15 | 313.00 | 319.05 | 319.05 | 15,218 |
|
Dec 22, 2025
|
330.05 | 334.90 | 319.25 | 321.40 | 321.40 | 14,694 |
|
Dec 19, 2025
|
326.05 | 328.00 | 318.55 | 322.30 | 322.30 | 10,316 |
|
Dec 18, 2025
|
329.85 | 329.90 | 318.05 | 320.85 | 320.85 | 11,104 |
|
Dec 17, 2025
|
326.05 | 328.10 | 318.90 | 324.85 | 324.85 | 13,217 |
|
Dec 16, 2025
|
328.95 | 330.00 | 318.20 | 320.30 | 320.30 | 11,734 |
|
Dec 15, 2025
|
317.25 | 331.00 | 317.25 | 326.50 | 326.50 | 13,312 |
|
Dec 12, 2025
|
316.10 | 329.85 | 316.10 | 328.70 | 328.70 | 15,489 |
|
Dec 11, 2025
|
321.00 | 325.45 | 315.25 | 319.60 | 319.60 | 16,098 |
|
Dec 10, 2025
|
333.10 | 333.10 | 320.00 | 321.30 | 321.30 | 9,104 |
|
Dec 9, 2025
|
333.20 | 338.65 | 318.45 | 327.10 | 327.10 | 8,314 |
|
Dec 8, 2025
|
331.75 | 331.80 | 315.45 | 321.65 | 321.65 | 6,953 |
|
Dec 5, 2025
|
325.00 | 325.00 | 315.05 | 317.45 | 317.45 | 8,703 |
|
Dec 4, 2025
|
321.45 | 326.00 | 317.05 | 324.55 | 324.55 | 7,515 |
|
Dec 3, 2025
|
329.40 | 330.80 | 315.25 | 321.70 | 321.70 | 11,059 |
|
Dec 2, 2025
|
353.00 | 360.00 | 320.70 | 321.20 | 321.20 | 27,767 |
|
Dec 1, 2025
|
333.00 | 334.90 | 320.40 | 330.75 | 330.75 | 16,279 |
|
Nov 28, 2025
|
324.45 | 329.00 | 324.45 | 328.65 | 328.65 | 12,565 |
|
Nov 27, 2025
|
323.35 | 329.40 | 320.90 | 327.90 | 327.90 | 6,930 |
|
Nov 26, 2025
|
329.75 | 329.90 | 321.25 | 323.35 | 323.35 | 5,663 |
|
Nov 25, 2025
|
329.85 | 330.00 | 324.45 | 329.05 | 329.05 | 6,283 |
|
Nov 24, 2025
|
328.00 | 332.00 | 323.00 | 328.45 | 328.45 | 7,281 |
|
Nov 21, 2025
|
325.00 | 337.90 | 325.00 | 328.40 | 328.40 | 35,603 |
|
Nov 20, 2025
|
334.95 | 337.40 | 324.50 | 333.75 | 333.75 | 5,688 |
|
Nov 19, 2025
|
326.60 | 335.00 | 322.00 | 329.95 | 329.95 | 9,580 |
|
Nov 18, 2025
|
340.00 | 340.00 | 328.45 | 330.65 | 330.65 | 3,239 |
|
Nov 17, 2025
|
337.90 | 340.00 | 326.00 | 337.55 | 337.55 | 21,598 |
|
Nov 14, 2025
|
323.45 | 324.95 | 317.55 | 321.05 | 321.05 | 2,218 |
|
Nov 13, 2025
|
332.80 | 332.80 | 315.05 | 316.25 | 316.25 | 1,821 |
|
Nov 12, 2025
|
300.25 | 337.65 | 300.25 | 316.90 | 316.90 | 2,566 |
|
Nov 11, 2025
|
315.05 | 327.65 | 315.05 | 318.30 | 318.30 | 3,521 |
|
Nov 10, 2025
|
323.45 | 330.85 | 316.65 | 323.85 | 323.85 | 4,627 |
|
Nov 7, 2025
|
322.00 | 331.00 | 316.65 | 325.35 | 325.35 | 4,097 |
|
Nov 6, 2025
|
319.50 | 335.80 | 313.15 | 322.35 | 322.35 | 15,107 |
|
Nov 4, 2025
|
329.90 | 339.00 | 329.90 | 338.45 | 338.45 | 7,706 |
|
Nov 3, 2025
|
354.85 | 354.85 | 332.55 | 334.95 | 334.95 | 11,738 |
