NSE - Delayed Quote
INR
Axis Bank Limited (AXISBANK.NS)
1,217.00
-8.00
(-0.65%)
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
1,221.00
1,227.70
1,209.20
1,217.00
1,217.00
3,617,098
Oct 29, 2026
1,212.00
1,228.00
1,210.50
1,225.00
1,225.00
4,919,264
Oct 28, 2026
1,207.00
1,220.00
1,200.00
1,220.00
1,220.00
3,784,282
Oct 27, 2026
1,224.80
1,229.20
1,205.70
1,205.70
1,205.70
7,021,220
Oct 26, 2026
1,217.50
1,228.00
1,210.10
1,220.00
1,220.00
7,826,610
Oct 23, 2026
1,212.90
1,223.40
1,196.90
1,217.50
1,217.50
8,083,644
Oct 22, 2026
1,207.20
1,216.10
1,200.30
1,212.00
1,212.00
10,018,370
Oct 21, 2026
1,241.00
1,243.50
1,206.70
1,210.00
1,210.00
5,282,121
Oct 19, 2026
1,264.90
1,264.90
1,225.30
1,236.00
1,236.00
12,762,071
Oct 16, 2026
1,290.00
1,293.40
1,270.60
1,290.00
1,290.00
8,767,105
Oct 15, 2026
1,267.00
1,293.80
1,265.70
1,288.00
1,288.00
8,794,655
Oct 14, 2026
1,265.10
1,276.10
1,252.20
1,264.60
1,264.60
11,522,506
Oct 13, 2026
1,247.00
1,275.30
1,242.20
1,268.40
1,268.40
5,526,414
Oct 12, 2026
1,265.40
1,265.40
1,244.00
1,253.00
1,253.00
5,684,910
Oct 9, 2026
1,249.00
1,266.00
1,240.10
1,259.10
1,259.10
5,173,548
Oct 8, 2026
1,244.70
1,257.00
1,232.60
1,245.00
1,245.00
7,360,960
Oct 7, 2026
1,240.20
1,259.00
1,230.20
1,242.50
1,242.50
9,678,421
Oct 6, 2026
1,234.00
1,251.90
1,232.00
1,248.00
1,248.00
7,518,330
Oct 5, 2026
1,229.00
1,237.40
1,216.40
1,222.20
1,222.20
7,472,163
Oct 1, 2026
1,219.10
1,241.60
1,215.30
1,217.10
1,217.10
7,005,197
Sep 30, 2026
1,201.10
1,237.10
1,201.10
1,226.00
1,226.00
6,178,741
Sep 29, 2026
1,202.00
1,212.10
1,190.50
1,212.10
1,212.10
7,260,302
Sep 28, 2026
1,211.50
1,217.80
1,205.00
1,209.90
1,209.90
4,771,499
Sep 25, 2026
1,191.50
1,225.00
1,191.50
1,222.40
1,222.40
6,923,162
Sep 24, 2026
1,225.20
1,225.20
1,175.00
1,186.50
1,186.50
10,890,660
Sep 23, 2026
1,242.20
1,252.00
1,238.90
1,243.20
1,243.20
2,287,837
Sep 22, 2026
1,245.20
1,255.60
1,240.10
1,242.70
1,242.70
2,689,110
Sep 21, 2026
1,248.00
1,254.30
1,242.00
1,250.00
1,250.00
3,680,283
Sep 18, 2026
1,244.00
1,257.00
1,240.50
1,257.00
1,257.00
5,693,016
Sep 17, 2026
1,238.00
1,257.60
1,233.00
1,240.00
1,240.00
4,413,665
Sep 16, 2026
1,230.00
1,252.50
1,223.70
1,241.00
1,241.00
5,799,541
Sep 15, 2026
1,254.00
1,254.00
1,219.90
1,222.90
1,222.90
5,698,466
Sep 11, 2026
1,237.90
1,252.80
1,229.80
1,246.00
1,246.00
4,562,285
Sep 10, 2026
1,242.10
1,255.20
1,240.40
1,246.00
1,246.00
4,150,654
Sep 9, 2026
1,236.00
1,257.40
1,234.70
1,238.50
1,238.50
6,679,663
Sep 8, 2026
1,262.80
1,264.90
1,239.50
1,244.90
1,244.90
3,623,260
Sep 7, 2026
1,271.00
1,271.90
1,261.60
1,266.00
1,266.00
1,592,707
Sep 4, 2026
1,270.30
1,280.70
1,262.00
1,273.00
1,273.00
3,810,611
Sep 3, 2026
1,265.00
1,278.90
1,260.20
1,267.00
1,267.00
3,309,215
Sep 2, 2026
1,254.60
1,266.90
1,250.00
1,253.90
1,253.90
6,437,250
Sep 1, 2026
1,274.90
1,275.10
1,255.00
1,258.00
1,258.00
5,588,158
Aug 31, 2026
1,257.00
1,300.00
1,251.20
1,300.00
1,300.00
6,093,670
Aug 28, 2026
1,256.00
1,265.40
1,248.20
1,265.00
1,265.00
3,243,469
Aug 27, 2026
1,260.00
1,268.70
1,251.40
1,256.00
1,256.00
7,005,789
Aug 26, 2026
1,240.10
1,257.70
1,238.20
1,255.00
1,255.00
3,298,266
Aug 25, 2026
1,236.10
1,240.50
1,229.80
1,235.00
1,235.00
3,606,504
Aug 24, 2026
1,245.80
1,248.70
1,231.80
1,236.00
1,236.00
3,778,588
Aug 21, 2026
1,250.60
1,256.40
1,240.40
1,245.80
1,245.80
3,690,270
Aug 20, 2026
1,237.50
1,253.90
1,236.20
1,251.00
1,251.00
4,163,816
Aug 19, 2026
1,243.10
1,245.00
1,224.00
1,235.00
1,235.00
3,061,937
Aug 18, 2026
1,223.90
1,250.50
1,223.40
1,243.00
1,243.00
5,064,697
Aug 17, 2026
1,220.00
1,235.00
1,213.60
1,227.30
1,227.30
6,068,014
Aug 14, 2026
1,216.00
1,218.70
1,208.60
1,217.40
1,217.40
5,557,745
Aug 13, 2026
1,224.50
1,224.80
1,215.60
1,221.80
1,221.80
5,284,300
Aug 12, 2026
1,230.00
1,234.90
1,216.90
1,230.00
1,230.00
7,218,881
Aug 11, 2026
1,242.00
1,243.00
1,225.40
1,229.80
1,229.80
5,843,702
Aug 10, 2026
1,235.00
1,250.00
1,235.00
1,247.30
1,247.30
3,661,847
Aug 7, 2026
1,252.10
1,256.00
1,238.00
1,238.00
1,238.00
3,628,823
Aug 6, 2026
1,256.10
1,259.90
1,248.30
1,256.00
1,256.00
4,845,792
Aug 5, 2026
1,260.00
1,263.00
1,246.20
1,253.90
1,253.90
4,295,407
Aug 4, 2026
1,264.00
1,264.00
1,244.00
1,261.80
1,261.80
5,694,891
Aug 3, 2026
1,236.90
1,272.00
1,230.50
1,272.00
1,272.00
6,713,421
Jul 31, 2026
1,226.20
1,239.70
1,226.00
1,229.50
1,229.50
7,487,936
Jul 30, 2026
1,229.00
1,232.20
1,220.20
1,228.90
1,228.90
6,878,684
Jul 29, 2026
1,229.50
1,237.10
1,214.40
1,235.40
1,235.40
10,110,233
Jul 28, 2026
1,222.50
1,233.90
1,219.70
1,223.50
1,223.50
6,093,182
Jul 27, 2026
1,237.00
1,237.00
1,221.60
1,227.50
1,227.50
5,967,502
Jul 24, 2026
1,216.80
1,233.90
1,210.60
1,227.30
1,227.30
8,088,828
Jul 23, 2026
1,230.10
1,239.40
1,219.20
1,223.00
1,223.00
8,240,787
Jul 22, 2026
1,258.20
1,258.20
1,230.50
1,238.40
1,238.40
8,358,923
Jul 21, 2026
1,245.00
1,267.70
1,244.50
1,258.20
1,258.20
15,014,867
Jul 20, 2026
1,275.00
1,284.00
1,249.10
1,256.00
1,256.00
25,314,148
Jul 17, 2026
1,307.00
1,333.00
1,305.00
1,328.50
1,328.50
11,192,836
Jul 16, 2026
1,315.10
1,315.50
1,299.40
1,307.60
1,307.60
5,001,226
Jul 15, 2026
1,328.00
1,348.00
1,303.30
1,312.30
1,312.30
9,442,403
Jul 14, 2026
1,320.10
1,323.70
1,298.60
1,317.60
1,317.60
6,005,505
Jul 13, 2026
1,315.90
1,329.90
1,313.50
1,319.40
1,319.40
3,674,483
Jul 10, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
1,304.00
1,326.60
1,303.90
1,323.70
1,323.70
3,549,139
Jul 9, 2026
1,312.90
1,321.60
1,292.20
1,297.60
1,296.60
5,609,851
Jul 8, 2026
1,344.00
1,344.00
1,304.00
1,309.50
1,308.49
6,917,968
Jul 7, 2026
1,346.80
1,356.90
1,336.20
1,341.00
1,339.97
6,198,988
Jul 6, 2026
1,355.70
1,371.00
1,335.50
1,339.60
1,338.57
5,154,081
Jul 3, 2026
1,373.00
1,373.00
1,338.40
1,342.10
1,341.07
3,500,465
Jul 2, 2026
1,374.00
1,375.50
1,358.10
1,362.60
1,361.55
4,013,561
Jul 1, 2026
1,345.70
1,377.70
1,345.70
1,368.70
1,367.65
3,187,785
Jun 30, 2026
1,357.70
1,375.00
1,343.60
1,345.70
1,344.66
7,781,221
Jun 29, 2026
1,392.60
1,392.60
1,352.20
1,356.80
1,355.75
12,602,010
Jun 25, 2026
1,386.90
1,400.10
1,372.70
1,377.20
1,376.14
7,995,552
Jun 24, 2026
1,356.00
1,386.10
1,356.00
1,384.50
1,383.43
8,343,829
Jun 23, 2026
1,358.60
1,371.90
1,356.10
1,363.50
1,362.45
5,745,853
Jun 22, 2026
1,361.00
1,366.10
1,355.20
1,358.60
1,357.55
3,153,284
Jun 19, 2026
1,356.80
1,363.00
1,350.50
1,357.90
1,356.85
4,640,277
Jun 18, 2026
1,347.60
1,365.90
1,345.00
1,360.10
1,359.05
5,186,573
Jun 17, 2026
1,364.10
1,365.70
1,349.30
1,350.90
1,349.86
4,761,917
Jun 16, 2026
1,363.50
1,371.50
1,349.20
1,365.70
1,364.65
7,709,061
Jun 15, 2026
1,372.00
1,378.00
1,360.60
1,368.30
1,367.25
7,522,828
Jun 12, 2026
1,332.00
1,358.50
1,318.50
1,356.30
1,355.25
8,535,670
Jun 11, 2026
1,308.80
1,339.50
1,307.30
1,317.30
1,316.28
8,196,686
Jun 10, 2026
1,283.50
1,326.50
1,283.50
1,314.50
1,313.49
12,262,606
Jun 9, 2026
1,275.90
1,298.40
1,271.50
1,292.40
1,291.40
7,533,504
Jun 8, 2026
1,262.00
1,279.20
1,262.00
1,268.10
1,267.12
5,034,388
Jun 5, 2026
1,260.00
1,276.00
1,252.10
1,272.30
1,271.32
7,825,303
Jun 4, 2026
1,246.00
1,259.90
1,244.10
1,253.30
1,252.33
6,392,593
Jun 3, 2026
1,245.10
1,264.80
1,230.30
1,255.20
1,254.23
7,953,326
Jun 2, 2026
1,263.00
1,275.80
1,244.90
1,251.10
1,250.14
11,884,695
Jun 1, 2026
1,289.00
1,293.20
1,267.00
1,275.90
1,274.92
4,311,076
May 29, 2026
1,296.10
1,312.60
1,277.40
1,286.60
1,285.61
15,215,715
May 27, 2026
1,296.30
1,314.50
1,293.10
1,304.10
1,303.09
7,243,174
May 26, 2026
1,309.80
1,317.00
1,291.50
1,299.30
1,298.30
6,455,265
May 25, 2026
1,300.40
1,314.50
1,293.90
1,311.20
1,310.19
5,671,455
May 22, 2026
1,254.10
1,288.80
1,254.10
1,285.40
1,284.41
5,016,900
May 21, 2026
1,256.90
1,262.70
1,244.80
1,253.30
1,252.33
5,171,528
May 20, 2026
1,234.00
1,254.10
1,226.60
1,249.80
1,248.84
3,562,641
May 19, 2026
1,238.50
1,249.80
1,231.30
1,238.30
1,237.35
9,200,314
May 18, 2026
1,239.00
1,242.00
1,222.10
1,237.90
1,236.95
6,052,023
May 15, 2026
1,259.60
1,263.40
1,242.00
1,244.80
1,243.84
4,805,485
May 14, 2026
1,256.60
1,269.00
1,235.80
1,254.60
1,253.63
5,822,618
May 13, 2026
1,256.10
1,275.30
1,247.50
1,255.70
1,254.73
6,045,406
May 12, 2026
1,270.40
1,274.00
1,256.90
1,260.10
1,259.13
5,727,828
May 11, 2026
1,258.70
1,283.00
1,251.70
1,272.30
1,271.32
7,341,360
May 8, 2026
1,280.00
1,282.00
1,264.60
1,268.30
1,267.32
6,358,595
May 7, 2026
1,299.00
1,308.10
1,281.20
1,292.70
1,291.70
6,785,048
May 6, 2026
1,275.00
1,301.00
1,255.20
1,294.20
1,293.20
7,277,673
May 5, 2026
1,268.00
1,273.70
1,252.00
1,259.70
1,258.73
10,163,714
May 4, 2026
1,268.30
1,294.40
1,264.50
1,275.10
1,274.12
9,759,479
Apr 30, 2026
1,288.00
1,288.00
1,257.30
1,268.30
1,267.32
16,481,853
Apr 29, 2026
1,295.00
1,309.20
1,279.00
1,296.40
1,295.40
6,228,275
Apr 28, 2026
1,312.00
1,321.40
1,285.50
1,289.00
1,288.01
9,939,787
Apr 27, 2026
1,325.00
1,327.30
1,299.90
1,324.20
1,323.18
10,768,267
Apr 24, 2026
1,369.00
1,375.00
1,350.00
1,365.90
1,364.85
3,648,313
Apr 23, 2026
1,369.00
1,384.20
1,365.40
1,369.60
1,368.54
5,671,255
Apr 22, 2026
1,370.00
1,391.00
1,366.00
1,379.60
1,378.54
3,997,911
Apr 21, 2026
1,361.00
1,380.30
1,354.70
1,377.70
1,376.64
5,145,338
Apr 20, 2026
1,359.50
1,374.00
1,348.00
1,354.70
1,353.66
4,878,641
Apr 17, 2026
1,353.00
1,364.30
1,344.10
1,359.10
1,358.05
4,062,181
Apr 16, 2026
1,362.00
1,364.50
1,343.00
1,349.60
1,348.56
5,232,398
Apr 15, 2026
1,367.00
1,384.50
1,349.00
1,355.50
1,354.46
6,789,879
Apr 13, 2026
1,318.00
1,366.90
1,315.30
1,353.60
1,352.56
8,974,851
Apr 10, 2026
1,328.80
1,358.60
1,326.10
1,350.80
1,349.76
6,755,589
Apr 9, 2026
1,322.30
1,338.60
1,312.80
1,318.50
1,317.48
6,542,529
Apr 8, 2026
1,300.10
1,335.60
1,300.10
1,333.00
1,331.97
13,519,723
Apr 7, 2026
1,237.80
1,255.50
1,221.00
1,250.10
1,249.14
9,248,545
Apr 6, 2026
1,202.10
1,249.80
1,196.40
1,245.30
1,244.34
7,847,086
Apr 2, 2026
1,174.60
1,202.30
1,150.30
1,197.90
1,196.98
9,501,543
Apr 1, 2026
1,175.00
1,208.00
1,175.00
1,193.10
1,192.18
6,595,695
Mar 30, 2026
1,185.10
1,188.80
1,153.90
1,161.30
1,160.41
18,534,887
Mar 27, 2026
1,209.50
1,213.50
1,202.00
1,205.20
1,204.27
9,479,301
Mar 25, 2026
1,200.00
1,239.00
1,198.00
1,222.10
1,221.16
9,645,791
Mar 24, 2026
1,187.00
1,202.80
1,169.60
1,192.70
1,191.78
8,274,701
Mar 23, 2026
1,181.00
1,185.10
1,165.00
1,170.60
1,169.70
6,697,446
Mar 20, 2026
1,208.60
1,231.80
1,199.70
1,203.90
1,202.97
7,518,686
Mar 19, 2026
1,221.00
1,241.50
1,202.00
1,207.00
1,206.07
8,264,698
Mar 18, 2026
1,228.00
1,260.00
1,224.20
1,253.20
1,252.23
6,018,952
Mar 17, 2026
1,219.70
1,232.30
1,210.00
1,228.10
1,227.15
5,707,317
Mar 16, 2026
1,199.20
1,219.90
1,180.10
1,214.70
1,213.76
8,743,794
Mar 13, 2026
1,224.00
1,234.50
1,194.30
1,197.30
1,196.38
9,098,187
Mar 12, 2026
1,243.20
1,251.10
1,231.80
1,234.50
1,233.55
9,663,320
Mar 11, 2026
1,310.00
1,317.50
1,252.70
1,255.80
1,254.83
6,859,908
Mar 10, 2026
1,295.20
1,319.50
1,284.60
1,314.70
1,313.69
6,289,277
Mar 9, 2026
1,282.20
1,291.00
1,260.80
1,288.30
1,287.31
7,926,265
Mar 6, 2026
1,347.00
1,347.90
1,313.50
1,315.80
1,314.79
11,629,935
Mar 5, 2026
1,354.90
1,355.80
1,335.30
1,349.10
1,348.06
6,057,499
Mar 4, 2026
1,344.50
1,357.60
1,327.00
1,351.30
1,350.26
5,832,353
Mar 2, 2026
1,369.10
1,384.70
1,353.60
1,372.30
1,371.24
5,132,511
Feb 27, 2026
1,387.00
1,395.50
1,381.00
1,383.90
1,382.83
5,840,317
Feb 26, 2026
1,403.00
1,405.70
1,386.00
1,395.50
1,394.42
8,979,547
Feb 25, 2026
1,394.00
1,404.30
1,387.60
1,403.00
1,401.92
4,379,373
Feb 24, 2026
1,398.00
1,398.00
1,383.50
1,387.60
1,386.53
7,888,492
Feb 23, 2026
1,380.50
1,402.00
1,380.20
1,386.70
1,385.63
6,160,153
Feb 20, 2026
1,351.00
1,376.50
1,351.00
1,368.30
1,367.25
3,791,536
Feb 19, 2026
1,381.10
1,382.80
1,351.00
1,356.60
1,355.55
2,744,704
Feb 18, 2026
1,363.00
1,378.50
1,353.80
1,377.00
1,375.94
5,556,076
Feb 17, 2026
1,358.30
1,360.90
1,350.40
1,357.20
1,356.15
4,513,065
Feb 16, 2026
1,324.00
1,361.90
1,324.00
1,358.30
1,357.25
5,082,167
Feb 13, 2026
1,341.30
1,346.50
1,316.10
1,332.30
1,331.27
4,624,549
Feb 12, 2026
1,347.90
1,357.70
1,336.20
1,340.00
1,338.97
4,152,620
Feb 11, 2026
1,358.00
1,360.00
1,344.80
1,347.30
1,346.26
3,866,272
Feb 10, 2026
1,352.60
1,360.10
1,343.30
1,356.70
1,355.65
5,478,998
Feb 9, 2026
1,350.00
1,350.00
1,330.70
1,341.40
1,340.37
4,077,536
Feb 6, 2026
1,325.00
1,346.40
1,324.70
1,341.60
1,340.57
5,876,574
Feb 5, 2026
1,340.00
1,340.00
1,317.40
1,330.60
1,329.57
3,766,488
Feb 4, 2026
1,369.70
1,369.90
1,336.60
1,338.70
1,337.67
6,672,251
Feb 3, 2026
1,403.00
1,418.30
1,345.50
1,356.20
1,355.15
10,384,723
Feb 2, 2026
1,339.00
1,352.70
1,302.90
1,311.50
1,310.49
8,647,298
Jan 30, 2026
1,352.00
1,378.70
1,352.00
1,370.40
1,369.34
14,758,482
Jan 29, 2026
1,318.00
1,367.00
1,306.00
1,363.70
1,362.65
16,107,684
Jan 28, 2026
1,348.00
1,369.40
1,310.20
1,319.80
1,318.78
15,426,403
Jan 27, 2026
1,288.80
1,333.20
1,278.40
1,315.80
1,314.79
22,715,357
Jan 23, 2026
1,297.00
1,299.00
1,248.00
1,258.00
1,257.03
8,885,549
Jan 22, 2026
1,290.00
1,298.90
1,281.40
1,294.80
1,293.80
5,949,677
Jan 21, 2026
1,290.00
1,297.70
1,267.40
1,284.90
1,283.91
3,854,702
Jan 20, 2026
1,306.10
1,310.90
1,290.00
1,293.50
1,292.50
6,268,527
Jan 19, 2026
1,307.00
1,327.00
1,297.10
1,307.50
1,306.49
8,833,223
Jan 16, 2026
1,298.80
1,309.00
1,286.50
1,294.20
1,293.20
5,175,495
Jan 15, 2026
1,298.80
1,298.80
1,298.80
1,298.80
1,297.80
-
Jan 14, 2026
1,255.00
1,308.00
1,253.50
1,298.80
1,297.80
7,776,704
Jan 13, 2026
1,274.00
1,284.00
1,258.70
1,262.00
1,261.03
5,163,166
Jan 12, 2026
1,274.70
1,279.60
1,266.50
1,274.20
1,273.22
6,489,750
Jan 9, 2026
1,286.80
1,295.30
1,270.10
1,272.00
1,271.02
5,531,427
Jan 8, 2026
1,291.10
1,303.20
1,283.80
1,286.80
1,285.81
3,949,654
Jan 7, 2026
1,293.00
1,299.00
1,284.00
1,295.50
1,294.50
5,440,002
Jan 6, 2026
1,304.60
1,304.60
1,285.40
1,293.80
1,292.80
6,751,769
Jan 5, 2026
1,274.20
1,289.70
1,270.00
1,285.80
1,284.81
6,177,100
Jan 2, 2026
1,273.90
1,281.80
1,264.30
1,266.90
1,265.92
5,860,547
Jan 1, 2026
1,270.00
1,279.20
1,263.80
1,274.40
1,273.42
2,022,412
Dec 31, 2025
1,246.00
1,271.50
1,245.00
1,269.40
1,268.42
3,711,090
Dec 30, 2025
1,233.00
1,252.10
1,232.00
1,246.00
1,245.04
5,673,233
Dec 29, 2025
1,228.20
1,233.90
1,219.00
1,232.00
1,231.05
2,209,655
Dec 26, 2025
1,225.00
1,229.90
1,222.00
1,228.20
1,227.25
1,665,983
Dec 24, 2025
1,230.00
1,235.40
1,224.70
1,226.30
1,225.35
3,155,506
Dec 23, 2025
1,239.00
1,239.00
1,223.50
1,225.00
1,224.06
2,920,318
Dec 22, 2025
1,235.00
1,236.90
1,226.80
1,233.20
1,232.25
2,405,809
Dec 19, 2025
1,236.70
1,241.50
1,229.10
1,230.60
1,229.65
5,055,047
Dec 18, 2025
1,226.10
1,238.50
1,220.20
1,229.80
1,228.85
3,441,592
Dec 17, 2025
1,220.60
1,236.00
1,220.30
1,224.70
1,223.76
5,147,181
Dec 16, 2025
1,277.10
1,277.60
1,216.90
1,219.60
1,218.66
11,542,048
Dec 15, 2025
1,285.00
1,290.40
1,280.00
1,284.80
1,283.81
1,634,472
Dec 12, 2025
1,278.00
1,291.00
1,277.90
1,286.10
1,285.11
2,281,078
Dec 11, 2025
1,277.40
1,282.00
1,271.00
1,272.70
1,271.72
2,017,404
Dec 10, 2025
1,273.00
1,284.00
1,268.30
1,278.60
1,277.61
2,928,746
Dec 9, 2025
1,272.00
1,281.40
1,263.20
1,275.90
1,274.92
4,239,279
Dec 8, 2025
1,284.00
1,288.80
1,265.10
1,273.80
1,272.82
2,969,478
Dec 5, 2025
1,275.20
1,285.00
1,267.30
1,282.50
1,281.51
2,728,214
Dec 4, 2025
1,270.70
1,282.80
1,269.40
1,280.00
1,279.01
3,216,108
Dec 3, 2025
1,255.00
1,272.90
1,255.00
1,270.70
1,269.72
3,582,794
Dec 2, 2025
1,270.70
1,281.00
1,255.10
1,258.00
1,257.03
8,115,347
Dec 1, 2025
1,288.00
1,289.00
1,268.50
1,275.70
1,274.72
4,098,016
Nov 28, 2025
1,287.30
1,289.00
1,275.00
1,279.70
1,278.71
3,093,636
Nov 27, 2025
1,297.00
1,304.00
1,281.00
1,287.30
1,286.31
5,924,706
Nov 26, 2025
1,271.90
1,292.80
1,269.30
1,290.20
1,289.21
4,842,021
Nov 25, 2025
1,269.10
1,276.70
1,263.70
1,266.30
1,265.32
5,290,156
Nov 24, 2025
1,279.20
1,290.90
1,266.60
1,269.00
1,268.02
10,491,953
Nov 21, 2025
1,284.00
1,284.50
1,273.00
1,275.80
1,274.82
6,363,593
Nov 20, 2025
1,275.00
1,287.30
1,262.60
1,285.20
1,284.21
4,617,594
Nov 19, 2025
1,268.00
1,273.00
1,257.80
1,270.40
1,269.42
4,101,288
Nov 18, 2025
1,250.00
1,273.50
1,247.60
1,265.40
1,264.42
10,175,969
Nov 17, 2025
1,243.90
1,261.00
1,240.40
1,249.60
1,248.64
4,088,026
Nov 14, 2025
1,224.00
1,246.00
1,222.00
1,241.60
1,240.64
5,197,740
Nov 13, 2025
1,219.00
1,234.80
1,213.20
1,225.20
1,224.26
3,345,231
Nov 12, 2025
1,227.90
1,232.70
1,216.50
1,221.60
1,220.66
6,782,513
Nov 11, 2025
1,218.10
1,225.00
1,209.40
1,222.50
1,221.56
5,615,453
Nov 10, 2025
1,222.00
1,232.80
1,215.50
1,217.00
1,216.06
4,140,568
Nov 7, 2025
1,227.00
1,228.80
1,217.00
1,222.80
1,221.86
3,461,466
Nov 6, 2025
1,225.00
1,239.60
1,225.00
1,228.50
1,227.55
3,733,721
Nov 4, 2025
1,230.10
1,235.90
1,222.80
1,226.60
1,225.65
3,299,345
Nov 3, 2025
1,226.00
1,241.00
1,222.30
1,233.70
1,232.75
6,118,907
Oct 31, 2025
1,243.00
1,245.40
1,231.00
1,232.80
1,231.85
4,106,607
Oct 30, 2025
1,243.00
1,248.00
1,235.00
1,238.60
1,237.65
4,017,532
