NSE - Delayed Quote
INR
Aurobindo Pharma Limited (AUROPHARMA.NS)
1,681.40
+21.50
(+1.30%)
At close: October 30 at 3:28:19 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
|
1,652.00 | 1,687.00 | 1,647.20 | 1,681.40 | 1,681.40 | 952,650 |
|
Oct 29, 2026
|
1,643.00 | 1,659.90 | 1,635.10 | 1,659.90 | 1,659.90 | 410,881 |
|
Oct 28, 2026
|
1,625.00 | 1,650.00 | 1,609.10 | 1,644.80 | 1,644.80 | 554,485 |
|
Oct 27, 2026
|
1,600.00 | 1,635.00 | 1,597.20 | 1,627.50 | 1,627.50 | 1,164,932 |
|
Oct 26, 2026
|
1,562.40 | 1,591.30 | 1,553.00 | 1,590.00 | 1,590.00 | 473,129 |
|
Oct 23, 2026
|
1,607.70 | 1,608.80 | 1,547.80 | 1,571.70 | 1,571.70 | 650,602 |
|
Oct 22, 2026
|
1,570.00 | 1,610.90 | 1,547.70 | 1,610.90 | 1,610.90 | 1,115,532 |
|
Oct 21, 2026
|
1,621.40 | 1,636.90 | 1,564.00 | 1,578.80 | 1,578.80 | 1,219,785 |
|
Oct 19, 2026
|
1,662.10 | 1,681.60 | 1,615.60 | 1,621.40 | 1,621.40 | 736,433 |
|
Oct 16, 2026
|
1,677.90 | 1,681.70 | 1,655.00 | 1,666.90 | 1,666.90 | 796,734 |
|
Oct 15, 2026
|
1,653.20 | 1,684.30 | 1,647.10 | 1,677.90 | 1,677.90 | 762,099 |
|
Oct 14, 2026
|
1,684.00 | 1,687.70 | 1,654.10 | 1,662.90 | 1,662.90 | 899,872 |
|
Oct 13, 2026
|
1,706.90 | 1,706.90 | 1,665.50 | 1,684.60 | 1,684.60 | 953,166 |
|
Oct 12, 2026
|
1,692.50 | 1,715.00 | 1,681.00 | 1,706.90 | 1,706.90 | 1,190,866 |
|
Oct 9, 2026
|
1,645.90 | 1,697.90 | 1,633.00 | 1,693.00 | 1,693.00 | 699,038 |
|
Oct 8, 2026
|
1,679.10 | 1,681.90 | 1,641.00 | 1,645.00 | 1,645.00 | 439,291 |
|
Oct 7, 2026
|
1,696.20 | 1,698.90 | 1,670.50 | 1,682.00 | 1,682.00 | 438,151 |
|
Oct 6, 2026
|
1,676.00 | 1,694.70 | 1,670.90 | 1,692.80 | 1,692.80 | 1,009,636 |
|
Oct 5, 2026
|
1,693.70 | 1,696.00 | 1,663.10 | 1,674.90 | 1,674.90 | 958,714 |
|
Oct 1, 2026
|
1,677.90 | 1,700.70 | 1,654.20 | 1,676.80 | 1,676.80 | 1,074,057 |
|
Sep 30, 2026
|
1,696.00 | 1,707.20 | 1,649.30 | 1,672.00 | 1,672.00 | 1,138,610 |
|
Sep 29, 2026
|
1,697.00 | 1,713.70 | 1,690.70 | 1,697.70 | 1,697.70 | 1,159,038 |
|
Sep 28, 2026
|
1,712.00 | 1,713.40 | 1,686.80 | 1,697.50 | 1,697.50 | 657,590 |
|
Sep 25, 2026
|
1,716.00 | 1,727.90 | 1,699.50 | 1,712.00 | 1,712.00 | 624,705 |
|
Sep 24, 2026
|
1,719.70 | 1,740.00 | 1,710.00 | 1,716.00 | 1,716.00 | 819,753 |
|
Sep 23, 2026
|
1,700.00 | 1,724.70 | 1,692.60 | 1,721.50 | 1,721.50 | 951,081 |
|
Sep 22, 2026
|
1,718.30 | 1,719.00 | 1,689.30 | 1,700.00 | 1,700.00 | 869,831 |
|
Sep 21, 2026
|
1,709.80 | 1,738.90 | 1,706.40 | 1,713.40 | 1,713.40 | 902,487 |
|
Sep 18, 2026
|
1,683.20 | 1,734.00 | 1,676.10 | 1,734.00 | 1,734.00 | 1,209,478 |
|
Sep 17, 2026
|
1,634.00 | 1,692.30 | 1,634.00 | 1,690.00 | 1,690.00 | 758,827 |
|
Sep 16, 2026
|
1,657.10 | 1,657.10 | 1,623.00 | 1,643.00 | 1,643.00 | 522,849 |
|
Sep 15, 2026
|
1,688.00 | 1,688.00 | 1,642.10 | 1,660.00 | 1,660.00 | 438,757 |
|
Sep 11, 2026
|
1,666.70 | 1,681.40 | 1,655.50 | 1,679.80 | 1,679.80 | 494,251 |
|
Sep 10, 2026
|
1,693.40 | 1,693.40 | 1,655.00 | 1,668.40 | 1,668.40 | 798,368 |
|
Sep 9, 2026
|
1,685.00 | 1,704.00 | 1,672.00 | 1,698.90 | 1,698.90 | 600,583 |
|
Sep 8, 2026
|
1,660.50 | 1,698.80 | 1,655.00 | 1,692.00 | 1,692.00 | 1,055,813 |
|
Sep 7, 2026
|
1,646.00 | 1,668.00 | 1,646.00 | 1,660.00 | 1,660.00 | 536,717 |
|
Sep 4, 2026
|
1,637.30 | 1,661.50 | 1,622.60 | 1,653.10 | 1,653.10 | 573,938 |
|
Sep 3, 2026
|
1,656.10 | 1,666.60 | 1,626.60 | 1,637.30 | 1,637.30 | 920,206 |
|
Sep 2, 2026
|
1,675.00 | 1,695.00 | 1,639.60 | 1,648.20 | 1,648.20 | 816,419 |
|
Sep 1, 2026
|
1,700.00 | 1,700.10 | 1,671.10 | 1,683.30 | 1,683.30 | 608,791 |
|
Aug 31, 2026
|
1,648.60 | 1,717.00 | 1,635.10 | 1,717.00 | 1,717.00 | 2,416,718 |
|
Aug 28, 2026
|
1,637.00 | 1,656.20 | 1,620.10 | 1,645.30 | 1,645.30 | 484,381 |
|
Aug 27, 2026
|
1,623.50 | 1,637.00 | 1,605.70 | 1,637.00 | 1,637.00 | 717,677 |
|
Aug 26, 2026
|
1,620.00 | 1,639.50 | 1,611.20 | 1,623.00 | 1,623.00 | 679,792 |
|
Aug 25, 2026
|
1,604.10 | 1,623.80 | 1,598.80 | 1,617.80 | 1,617.80 | 589,518 |
|
Aug 24, 2026
|
1,613.60 | 1,637.90 | 1,604.60 | 1,608.00 | 1,608.00 | 969,437 |
|
Aug 21, 2026
|
1,609.10 | 1,624.00 | 1,600.00 | 1,621.30 | 1,621.30 | 750,168 |
|
Aug 20, 2026
|
1,631.00 | 1,635.60 | 1,602.50 | 1,608.00 | 1,608.00 | 805,856 |
|
Aug 19, 2026
|
1,645.00 | 1,645.00 | 1,611.70 | 1,624.50 | 1,624.50 | 752,484 |
|
Aug 18, 2026
|
1,631.00 | 1,645.90 | 1,626.30 | 1,645.00 | 1,645.00 | 573,961 |
|
Aug 17, 2026
|
1,630.60 | 1,652.00 | 1,617.90 | 1,627.20 | 1,627.20 | 998,350 |
|
Aug 14, 2026
|
1,662.40 | 1,670.00 | 1,621.90 | 1,622.10 | 1,622.10 | 824,842 |
|
Aug 13, 2026
|
1,666.00 | 1,682.40 | 1,654.50 | 1,663.40 | 1,663.40 | 962,633 |
|
Aug 12, 2026
|
1,658.00 | 1,667.00 | 1,652.30 | 1,667.00 | 1,667.00 | 796,061 |
|
Aug 11, 2026
|
1,648.00 | 1,658.00 | 1,639.90 | 1,658.00 | 1,658.00 | 420,527 |
|
Aug 10, 2026
|
1,668.00 | 1,671.90 | 1,635.20 | 1,648.00 | 1,648.00 | 1,165,336 |
|
Aug 7, 2026
|
1,580.10 | 1,662.40 | 1,579.90 | 1,658.00 | 1,658.00 | 2,001,257 |
|
Aug 6, 2026
|
1,625.00 | 1,634.40 | 1,584.20 | 1,588.90 | 1,588.90 | 1,299,019 |
|
Aug 5, 2026
|
1,587.30 | 1,625.00 | 1,567.00 | 1,613.40 | 1,613.40 | 1,385,223 |
|
Aug 4, 2026
|
1,555.00 | 1,585.90 | 1,536.80 | 1,585.90 | 1,585.90 | 2,243,122 |
|
Aug 3, 2026
|
1,586.90 | 1,591.80 | 1,541.60 | 1,554.70 | 1,554.70 | 1,496,353 |
|
Jul 31, 2026
|
1,582.90 | 1,588.50 | 1,566.10 | 1,580.20 | 1,580.20 | 440,498 |
|
Jul 30, 2026
|
1,590.00 | 1,607.50 | 1,566.20 | 1,576.30 | 1,576.30 | 733,318 |
|
Jul 29, 2026
|
1,556.70 | 1,598.70 | 1,554.40 | 1,590.70 | 1,590.70 | 1,031,789 |
|
Jul 28, 2026
|
1,550.50 | 1,563.80 | 1,539.90 | 1,549.20 | 1,549.20 | 499,946 |
|
Jul 27, 2026
|
1,533.50 | 1,568.90 | 1,531.90 | 1,549.40 | 1,549.40 | 850,225 |
|
Jul 24, 2026
|
1,512.00 | 1,541.00 | 1,512.00 | 1,532.00 | 1,532.00 | 446,834 |
|
Jul 23, 2026
|
1,525.00 | 1,539.60 | 1,513.00 | 1,523.40 | 1,523.40 | 431,250 |
|
Jul 22, 2026
|
1,564.00 | 1,564.00 | 1,515.00 | 1,533.60 | 1,533.60 | 2,357,447 |
|
Jul 21, 2026
|
1,567.00 | 1,584.80 | 1,547.30 | 1,579.70 | 1,579.70 | 539,944 |
|
Jul 20, 2026
|
1,533.40 | 1,574.80 | 1,533.40 | 1,559.60 | 1,559.60 | 1,260,115 |
|
Jul 17, 2026
|
1,550.00 | 1,550.00 | 1,520.40 | 1,533.40 | 1,533.40 | 518,043 |
|
Jul 16, 2026
|
1,550.20 | 1,565.00 | 1,542.60 | 1,548.40 | 1,548.40 | 924,372 |
|
Jul 15, 2026
|
1,553.70 | 1,565.70 | 1,546.00 | 1,550.20 | 1,550.20 | 327,039 |
|
Jul 14, 2026
|
1,551.40 | 1,572.00 | 1,545.90 | 1,552.80 | 1,552.80 | 525,859 |
|
Jul 13, 2026
|
1,564.90 | 1,584.70 | 1,541.00 | 1,549.30 | 1,549.30 | 735,761 |
|
Jul 10, 2026
|
1,576.10 | 1,580.50 | 1,544.30 | 1,564.70 | 1,564.70 | 1,154,492 |
|
Jul 9, 2026
|
1,555.00 | 1,602.80 | 1,550.10 | 1,587.40 | 1,587.40 | 803,529 |
|
Jul 8, 2026
|
1,575.50 | 1,611.40 | 1,552.10 | 1,557.40 | 1,557.40 | 1,106,058 |
|
Jul 7, 2026
|
1,600.00 | 1,600.00 | 1,575.30 | 1,583.10 | 1,583.10 | 638,542 |
|
Jul 6, 2026
|
1,622.50 | 1,630.00 | 1,586.00 | 1,594.60 | 1,594.60 | 786,004 |
|
Jul 3, 2026
|
1,568.00 | 1,636.80 | 1,567.70 | 1,620.50 | 1,620.50 | 2,190,579 |
|
Jul 2, 2026
|
1,559.90 | 1,566.90 | 1,545.00 | 1,561.00 | 1,561.00 | 647,847 |
|
Jul 1, 2026
|
1,578.70 | 1,588.70 | 1,549.70 | 1,552.60 | 1,552.60 | 590,144 |
|
Jun 30, 2026
|
1,551.00 | 1,588.90 | 1,547.50 | 1,578.70 | 1,578.70 | 3,230,823 |
|
Jun 29, 2026
|
1,555.20 | 1,585.30 | 1,538.10 | 1,547.50 | 1,547.50 | 4,635,532 |
|
Jun 25, 2026
|
1,536.00 | 1,565.00 | 1,532.00 | 1,555.20 | 1,555.20 | 2,098,976 |
|
Jun 24, 2026
|
1,540.30 | 1,550.90 | 1,525.20 | 1,530.60 | 1,530.60 | 1,085,955 |
|
Jun 23, 2026
|
1,492.20 | 1,542.70 | 1,492.20 | 1,534.20 | 1,534.20 | 2,092,258 |
|
Jun 22, 2026
|
1,498.20 | 1,511.00 | 1,476.50 | 1,491.90 | 1,491.90 | 1,718,469 |
|
Jun 19, 2026
|
1,454.00 | 1,503.10 | 1,446.40 | 1,497.80 | 1,497.80 | 2,506,592 |
|
Jun 18, 2026
|
1,429.40 | 1,447.70 | 1,416.10 | 1,443.70 | 1,443.70 | 944,605 |
|
Jun 17, 2026
|
1,400.00 | 1,434.10 | 1,400.00 | 1,422.40 | 1,422.40 | 1,090,710 |
|
Jun 16, 2026
|
1,408.40 | 1,410.00 | 1,391.30 | 1,396.70 | 1,396.70 | 1,116,068 |
|
Jun 15, 2026
|
1,462.50 | 1,469.40 | 1,391.00 | 1,408.30 | 1,408.30 | 3,171,180 |
|
Jun 12, 2026
|
1,479.00 | 1,481.00 | 1,462.50 | 1,472.80 | 1,472.80 | 669,347 |
|
Jun 11, 2026
|
1,458.00 | 1,473.70 | 1,457.10 | 1,464.10 | 1,464.10 | 625,882 |
|
Jun 10, 2026
|
1,443.80 | 1,468.40 | 1,437.10 | 1,453.60 | 1,453.60 | 1,123,785 |
|
Jun 9, 2026
|
1,451.80 | 1,469.00 | 1,438.00 | 1,449.00 | 1,449.00 | 1,263,926 |
|
Jun 8, 2026
|
1,451.30 | 1,478.50 | 1,445.90 | 1,451.80 | 1,451.80 | 506,600 |
|
Jun 5, 2026
|
1,483.90 | 1,496.50 | 1,456.00 | 1,462.30 | 1,462.30 | 1,282,019 |
|
Jun 4, 2026
|
1,442.10 | 1,482.00 | 1,431.60 | 1,463.60 | 1,463.60 | 931,335 |
|
Jun 3, 2026
|
1,432.50 | 1,458.00 | 1,419.20 | 1,440.40 | 1,440.40 | 969,156 |
|
Jun 2, 2026
|
1,436.90 | 1,446.50 | 1,415.10 | 1,429.20 | 1,429.20 | 1,066,247 |
|
Jun 1, 2026
|
1,426.40 | 1,449.90 | 1,421.00 | 1,433.70 | 1,433.70 | 1,385,493 |
|
May 29, 2026
|
1,435.90 | 1,453.40 | 1,411.00 | 1,426.40 | 1,426.40 | 2,434,944 |
|
May 27, 2026
|
1,463.00 | 1,473.00 | 1,428.50 | 1,435.90 | 1,435.90 | 791,921 |
|
May 26, 2026
|
1,450.00 | 1,467.80 | 1,449.30 | 1,461.20 | 1,461.20 | 950,593 |
|
May 25, 2026
|
1,455.20 | 1,465.00 | 1,428.00 | 1,454.60 | 1,454.60 | 2,684,468 |
|
May 22, 2026
|
1,520.00 | 1,520.00 | 1,445.80 | 1,463.50 | 1,463.50 | 3,038,819 |
|
May 21, 2026
|
1,523.00 | 1,550.00 | 1,515.50 | 1,546.70 | 1,546.70 | 1,013,775 |
|
May 20, 2026
|
1,510.10 | 1,539.00 | 1,505.10 | 1,517.50 | 1,517.50 | 1,068,558 |
|
May 19, 2026
|
1,500.50 | 1,530.00 | 1,499.80 | 1,512.80 | 1,512.80 | 1,538,969 |
|
May 18, 2026
|
1,514.30 | 1,525.00 | 1,491.60 | 1,500.50 | 1,500.50 | 939,496 |
|
May 15, 2026
|
1,519.00 | 1,528.00 | 1,503.30 | 1,511.80 | 1,511.80 | 707,047 |
|
May 14, 2026
|
1,504.40 | 1,525.90 | 1,497.00 | 1,510.90 | 1,510.90 | 1,206,993 |
|
May 13, 2026
|
1,490.00 | 1,509.80 | 1,483.60 | 1,497.50 | 1,497.50 | 1,821,805 |
|
May 12, 2026
|
1,486.60 | 1,504.00 | 1,478.60 | 1,488.20 | 1,488.20 | 1,343,339 |
|
May 11, 2026
|
1,487.30 | 1,505.50 | 1,477.40 | 1,486.60 | 1,486.60 | 925,400 |
|
May 8, 2026
|
1,485.00 | 1,513.40 | 1,480.10 | 1,487.30 | 1,487.30 | 1,018,078 |
|
May 7, 2026
|
1,475.10 | 1,498.50 | 1,469.30 | 1,478.70 | 1,478.70 | 1,228,324 |
|
May 6, 2026
|
1,431.00 | 1,489.70 | 1,426.10 | 1,484.00 | 1,484.00 | 2,420,846 |
|
May 5, 2026
|
1,373.90 | 1,431.00 | 1,367.00 | 1,428.10 | 1,428.10 | 1,811,658 |
|
May 4, 2026
|
1,398.00 | 1,398.00 | 1,367.10 | 1,376.00 | 1,376.00 | 777,740 |
|
Apr 30, 2026
|
1,392.00 | 1,404.00 | 1,378.60 | 1,389.50 | 1,389.50 | 606,347 |
|
Apr 29, 2026
|
1,425.90 | 1,433.00 | 1,389.30 | 1,396.80 | 1,396.80 | 1,738,923 |
|
Apr 28, 2026
|
1,415.00 | 1,430.00 | 1,410.30 | 1,422.60 | 1,422.60 | 847,634 |
|
Apr 27, 2026
|
1,414.90 | 1,433.40 | 1,386.60 | 1,416.70 | 1,416.70 | 998,030 |
|
Apr 24, 2026
|
1,436.90 | 1,446.00 | 1,411.70 | 1,413.80 | 1,413.80 | 967,660 |
|
Apr 23, 2026
|
1,420.00 | 1,459.50 | 1,409.10 | 1,435.40 | 1,435.40 | 2,238,307 |
|
Apr 22, 2026
|
1,389.50 | 1,425.10 | 1,382.40 | 1,421.20 | 1,421.20 | 1,703,571 |
|
Apr 21, 2026
|
1,368.90 | 1,401.10 | 1,367.10 | 1,391.70 | 1,391.70 | 1,362,848 |
|
Apr 20, 2026
|
1,392.00 | 1,392.00 | 1,363.50 | 1,367.80 | 1,367.80 | 707,108 |
|
Apr 17, 2026
|
1,388.90 | 1,394.90 | 1,375.30 | 1,386.00 | 1,386.00 | 1,612,415 |
|
Apr 16, 2026
|
1,389.90 | 1,389.90 | 1,368.00 | 1,386.50 | 1,386.50 | 2,253,671 |
|
Apr 15, 2026
|
1,350.00 | 1,379.20 | 1,345.80 | 1,373.90 | 1,373.90 | 1,829,958 |
|
Apr 13, 2026
|
1,340.00 | 1,353.00 | 1,333.00 | 1,339.80 | 1,339.80 | 1,378,435 |
|
Apr 10, 2026
|
1,345.00 | 1,355.00 | 1,336.80 | 1,349.40 | 1,349.40 | 907,020 |
|
Apr 9, 2026
|
1,335.00 | 1,346.70 | 1,321.60 | 1,340.40 | 1,340.40 | 938,616 |
|
Apr 8, 2026
|
1,362.70 | 1,363.00 | 1,316.80 | 1,335.70 | 1,335.70 | 3,256,118 |
|
Apr 7, 2026
|
1,345.00 | 1,357.50 | 1,316.00 | 1,330.00 | 1,330.00 | 1,557,945 |
|
Apr 6, 2026
|
1,344.00 | 1,357.90 | 1,318.50 | 1,340.40 | 1,340.40 | 1,519,668 |
|
Apr 2, 2026
|
1,335.50 | 1,338.90 | 1,266.10 | 1,333.70 | 1,333.70 | 1,870,240 |
|
Apr 1, 2026
|
1,332.20 | 1,359.90 | 1,325.90 | 1,342.10 | 1,342.10 | 2,595,497 |
|
Mar 30, 2026
|
1,300.00 | 1,320.00 | 1,298.10 | 1,304.40 | 1,304.40 | 2,474,751 |
|
Mar 27, 2026
|
1,307.80 | 1,327.00 | 1,296.00 | 1,314.20 | 1,314.20 | 1,923,752 |
|
Mar 25, 2026
|
1,290.40 | 1,330.00 | 1,282.10 | 1,307.80 | 1,307.80 | 1,891,714 |
|
Mar 24, 2026
|
1,303.00 | 1,310.00 | 1,255.40 | 1,281.60 | 1,281.60 | 1,769,183 |
|
Mar 23, 2026
|
1,291.60 | 1,299.00 | 1,268.30 | 1,278.70 | 1,278.70 | 1,758,274 |
|
Mar 20, 2026
|
1,262.00 | 1,297.80 | 1,258.30 | 1,291.40 | 1,291.40 | 1,395,687 |
|
Mar 19, 2026
|
1,255.00 | 1,269.00 | 1,240.00 | 1,247.50 | 1,247.50 | 816,613 |
|
Mar 18, 2026
|
1,278.00 | 1,290.50 | 1,265.30 | 1,269.00 | 1,269.00 | 1,700,454 |
|
Mar 17, 2026
|
1,284.90 | 1,295.00 | 1,275.10 | 1,286.00 | 1,286.00 | 635,152 |
|
Mar 16, 2026
|
1,302.00 | 1,314.00 | 1,265.80 | 1,279.60 | 1,279.60 | 1,436,685 |
|
Mar 13, 2026
|
1,304.30 | 1,317.80 | 1,288.10 | 1,296.50 | 1,296.50 | 1,634,716 |
|
Mar 12, 2026
|
1,308.00 | 1,319.80 | 1,289.40 | 1,311.90 | 1,311.90 | 2,110,239 |
|
Mar 11, 2026
|
1,291.00 | 1,318.50 | 1,290.00 | 1,304.80 | 1,304.80 | 2,541,782 |
|
Mar 10, 2026
|
1,260.00 | 1,291.80 | 1,249.00 | 1,285.90 | 1,285.90 | 2,197,827 |
|
Mar 9, 2026
|
1,202.30 | 1,251.80 | 1,182.10 | 1,247.30 | 1,247.30 | 2,180,013 |
|
Mar 6, 2026
|
1,224.90 | 1,244.70 | 1,215.10 | 1,231.90 | 1,231.90 | 804,367 |
|
Mar 5, 2026
|
1,198.00 | 1,230.70 | 1,198.00 | 1,225.50 | 1,225.50 | 900,601 |
|
Mar 4, 2026
|
1,201.00 | 1,202.90 | 1,179.80 | 1,195.40 | 1,195.40 | 909,693 |
|
Mar 2, 2026
|
1,186.20 | 1,223.90 | 1,186.20 | 1,210.40 | 1,210.40 | 888,443 |
|
Feb 27, 2026
|
1,225.30 | 1,240.00 | 1,214.30 | 1,220.40 | 1,220.40 | 1,781,292 |
|
Feb 26, 2026
|
1,217.10 | 1,250.90 | 1,213.50 | 1,220.70 | 1,220.70 | 2,372,711 |
|
Feb 25, 2026
|
1,166.00 | 1,217.00 | 1,162.40 | 1,211.50 | 1,211.50 | 3,039,244 |
|
Feb 24, 2026
|
1,156.30 | 1,167.20 | 1,144.00 | 1,164.40 | 1,164.40 | 988,014 |
|
Feb 23, 2026
|
1,166.10 | 1,174.20 | 1,143.30 | 1,150.60 | 1,150.60 | 989,992 |
|
Feb 20, 2026
|
1,173.80 | 1,178.20 | 1,149.10 | 1,158.80 | 1,158.80 | 1,071,813 |
|
Feb 19, 2026
|
1,156.40 | 1,200.90 | 1,156.40 | 1,171.40 | 1,171.40 | 3,474,036 |
|
Feb 18, 2026
|
1,188.60 | 1,193.50 | 1,129.20 | 1,159.60 | 1,159.60 | 3,294,006 |
|
Feb 17, 2026
|
1,184.60 | 1,212.80 | 1,167.70 | 1,186.70 | 1,186.70 | 3,068,092 |
|
Feb 16, 2026
|
1,142.00 | 1,187.20 | 1,141.90 | 1,184.60 | 1,184.60 | 1,559,869 |
|
Feb 13, 2026
|
1,149.10 | 1,157.40 | 1,126.80 | 1,145.60 | 1,145.60 | 1,682,470 |
|
Feb 12, 2026
|
1,146.60 | 1,163.00 | 1,132.10 | 1,157.90 | 1,157.90 | 1,090,045 |
|
Feb 11, 2026
|
1,136.00 | 1,161.00 | 1,124.20 | 1,146.60 | 1,146.60 | 4,070,062 |
|
Feb 10, 2026
|
1,208.00 | 1,218.70 | 1,106.00 | 1,124.10 | 1,124.10 | 8,584,671 |
|
Feb 9, 2026
|
1,191.00 | 1,210.00 | 1,171.50 | 1,203.70 | 1,203.70 | 1,101,009 |
|
Feb 6, 2026
|
1,181.00 | 1,195.90 | 1,166.00 | 1,191.00 | 1,191.00 | 805,359 |
|
Feb 5, 2026
|
1,212.70 | 1,212.70 | 1,176.90 | 1,181.60 | 1,181.60 | 1,216,222 |
|
Feb 4, 2026
|
1,226.10 | 1,237.40 | 1,166.00 | 1,212.70 | 1,212.70 | 1,360,345 |
|
Feb 3, 2026
|
1,230.00 | 1,247.30 | 1,211.20 | 1,226.10 | 1,226.10 | 2,827,489 |
|
Feb 2, 2026
|
1,172.10 | 1,185.00 | 1,152.30 | 1,171.00 | 1,171.00 | 768,352 |
|
Jan 30, 2026
|
1,190.00 | 1,219.00 | 1,174.00 | 1,207.70 | 1,207.70 | 8,127,226 |
|
Jan 29, 2026
|
1,140.40 | 1,154.10 | 1,127.20 | 1,150.60 | 1,150.60 | 576,780 |
|
Jan 28, 2026
|
1,133.00 | 1,143.00 | 1,122.20 | 1,139.90 | 1,139.90 | 614,873 |
|
Jan 27, 2026
|
1,139.80 | 1,139.80 | 1,116.20 | 1,129.70 | 1,129.70 | 656,428 |
|
Jan 23, 2026
|
1,145.30 | 1,150.50 | 1,120.80 | 1,132.50 | 1,132.50 | 511,867 |
|
Jan 22, 2026
|
1,130.10 | 1,149.00 | 1,130.10 | 1,145.30 | 1,145.30 | 622,804 |
|
Jan 21, 2026
|
1,133.90 | 1,160.60 | 1,116.50 | 1,121.70 | 1,121.70 | 810,580 |
|
Jan 20, 2026
|
1,167.60 | 1,167.70 | 1,137.10 | 1,141.70 | 1,141.70 | 567,180 |
|
Jan 19, 2026
|
1,167.00 | 1,177.00 | 1,160.10 | 1,167.60 | 1,167.60 | 546,679 |
|
Jan 16, 2026
|
1,174.20 | 1,195.50 | 1,166.30 | 1,172.70 | 1,172.70 | 909,022 |
|
Jan 14, 2026
|
1,165.00 | 1,189.10 | 1,158.00 | 1,180.10 | 1,180.10 | 726,275 |
|
Jan 13, 2026
|
1,185.00 | 1,185.00 | 1,154.40 | 1,167.70 | 1,167.70 | 854,954 |
|
Jan 12, 2026
|
1,193.10 | 1,197.80 | 1,166.50 | 1,172.90 | 1,172.90 | 689,082 |
|
Jan 9, 2026
|
1,206.00 | 1,211.40 | 1,188.00 | 1,198.70 | 1,198.70 | 889,120 |
|
Jan 8, 2026
|
1,236.00 | 1,236.00 | 1,203.00 | 1,206.10 | 1,206.10 | 879,596 |
|
Jan 7, 2026
|
1,236.40 | 1,270.80 | 1,225.20 | 1,235.40 | 1,235.40 | 2,361,570 |
|
Jan 6, 2026
|
1,210.00 | 1,238.80 | 1,207.60 | 1,231.30 | 1,231.30 | 1,845,753 |
|
Jan 5, 2026
|
1,220.00 | 1,222.00 | 1,199.00 | 1,207.40 | 1,207.40 | 644,075 |
|
Jan 2, 2026
|
1,200.70 | 1,217.50 | 1,192.00 | 1,215.40 | 1,215.40 | 516,055 |
|
Jan 1, 2026
|
1,190.00 | 1,197.00 | 1,170.20 | 1,193.00 | 1,193.00 | 412,064 |
|
Dec 31, 2025
|
1,185.00 | 1,193.80 | 1,178.00 | 1,183.00 | 1,183.00 | 928,856 |
|
Dec 30, 2025
|
1,202.00 | 1,208.90 | 1,179.00 | 1,186.30 | 1,186.30 | 1,058,434 |
|
Dec 29, 2025
|
1,206.20 | 1,214.10 | 1,192.30 | 1,200.10 | 1,200.10 | 1,340,558 |
|
Dec 26, 2025
|
1,213.70 | 1,220.90 | 1,203.80 | 1,206.20 | 1,206.20 | 310,348 |
|
Dec 24, 2025
|
1,220.90 | 1,226.70 | 1,208.70 | 1,211.40 | 1,211.40 | 253,901 |
|
Dec 23, 2025
|
1,230.00 | 1,236.10 | 1,206.20 | 1,218.00 | 1,218.00 | 665,122 |
|
Dec 22, 2025
|
1,225.10 | 1,234.90 | 1,222.10 | 1,224.50 | 1,224.50 | 476,205 |
|
Dec 19, 2025
|
1,214.00 | 1,240.70 | 1,211.10 | 1,225.10 | 1,225.10 | 1,396,499 |
|
Dec 18, 2025
|
1,190.00 | 1,213.70 | 1,176.60 | 1,209.30 | 1,209.30 | 947,784 |
|
Dec 17, 2025
|
1,172.50 | 1,196.80 | 1,172.50 | 1,193.00 | 1,193.00 | 736,879 |
|
Dec 16, 2025
|
1,182.20 | 1,185.90 | 1,172.10 | 1,178.10 | 1,178.10 | 263,419 |
|
Dec 15, 2025
|
1,200.00 | 1,200.20 | 1,182.00 | 1,186.30 | 1,186.30 | 458,919 |
|
Dec 12, 2025
|
1,175.10 | 1,199.50 | 1,170.40 | 1,195.10 | 1,195.10 | 670,100 |
|
Dec 11, 2025
|
1,171.60 | 1,185.70 | 1,163.40 | 1,172.20 | 1,172.20 | 704,577 |
|
Dec 10, 2025
|
1,161.00 | 1,184.90 | 1,161.00 | 1,172.60 | 1,172.60 | 657,177 |
|
Dec 9, 2025
|
1,175.00 | 1,178.30 | 1,160.50 | 1,163.60 | 1,163.60 | 585,926 |
|
Dec 8, 2025
|
1,217.60 | 1,219.50 | 1,173.30 | 1,177.40 | 1,177.40 | 950,895 |
|
Dec 5, 2025
|
1,225.00 | 1,226.40 | 1,209.00 | 1,217.60 | 1,217.60 | 394,525 |
|
Dec 4, 2025
|
1,215.40 | 1,226.80 | 1,209.10 | 1,223.10 | 1,223.10 | 740,597 |
|
Dec 3, 2025
|
1,208.60 | 1,214.00 | 1,196.40 | 1,208.90 | 1,208.90 | 718,893 |
|
Dec 2, 2025
|
1,216.00 | 1,218.90 | 1,207.40 | 1,215.20 | 1,215.20 | 507,178 |
|
Dec 1, 2025
|
1,229.00 | 1,229.00 | 1,204.00 | 1,216.20 | 1,216.20 | 692,441 |
|
Nov 28, 2025
|
1,238.00 | 1,242.30 | 1,216.00 | 1,226.70 | 1,226.70 | 556,120 |
|
Nov 27, 2025
|
1,227.40 | 1,239.00 | 1,222.60 | 1,235.80 | 1,235.80 | 667,410 |
|
Nov 26, 2025
|
1,210.00 | 1,237.30 | 1,195.70 | 1,227.40 | 1,227.40 | 1,126,656 |
|
Nov 25, 2025
|
1,192.00 | 1,216.00 | 1,190.60 | 1,208.00 | 1,208.00 | 792,811 |
|
Nov 24, 2025
|
1,205.90 | 1,212.00 | 1,189.60 | 1,194.00 | 1,194.00 | 1,266,777 |
|
Nov 21, 2025
|
1,207.60 | 1,218.80 | 1,198.00 | 1,205.90 | 1,205.90 | 497,336 |
|
Nov 20, 2025
|
1,236.10 | 1,239.70 | 1,203.80 | 1,207.70 | 1,207.70 | 768,820 |
|
Nov 19, 2025
|
1,233.90 | 1,244.30 | 1,228.70 | 1,235.80 | 1,235.80 | 744,634 |
|
Nov 18, 2025
|
1,236.90 | 1,249.90 | 1,234.10 | 1,239.30 | 1,239.30 | 1,827,771 |
|
Nov 17, 2025
|
1,222.50 | 1,241.10 | 1,218.30 | 1,236.90 | 1,236.90 | 988,088 |
|
Nov 14, 2025
|
1,210.20 | 1,231.90 | 1,202.90 | 1,222.50 | 1,222.50 | 2,055,973 |
|
Nov 13, 2025
|
1,191.00 | 1,222.90 | 1,185.60 | 1,210.20 | 1,210.20 | 2,637,535 |
|
Nov 12, 2025
|
1,170.00 | 1,195.50 | 1,160.90 | 1,183.60 | 1,183.60 | 2,367,201 |
|
Nov 11, 2025
|
1,158.00 | 1,173.70 | 1,153.50 | 1,168.20 | 1,168.20 | 1,481,205 |
|
Nov 10, 2025
|
1,126.10 | 1,160.80 | 1,123.80 | 1,154.80 | 1,154.80 | 1,384,229 |
|
Nov 7, 2025
|
1,141.50 | 1,143.80 | 1,120.00 | 1,123.80 | 1,123.80 | 363,582 |
|
Nov 6, 2025
|
1,156.00 | 1,157.80 | 1,121.30 | 1,140.60 | 1,140.60 | 1,443,663 |
|
Nov 4, 2025
|
1,158.60 | 1,162.90 | 1,138.00 | 1,149.10 | 1,149.10 | 1,054,886 |
|
Nov 3, 2025
|
1,142.90 | 1,163.80 | 1,135.20 | 1,158.60 | 1,158.60 | 2,985,845 |
|
Oct 31, 2025
|
1,105.00 | 1,155.80 | 1,100.00 | 1,138.90 | 1,138.90 | 3,557,298 |
|
Oct 30, 2025
|
1,113.10 | 1,114.00 | 1,091.20 | 1,102.50 | 1,102.50 | 890,530 |
