NSE - Delayed Quote
INR
Bharti Airtel Limited (BHARTIARTL.NS)
1,973.70
+1.60
(+0.08%)
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
1,981.00
1,985.00
1,958.00
1,973.70
1,973.70
7,221,873
Oct 29, 2026
1,972.00
1,977.40
1,943.20
1,972.10
1,972.10
6,859,219
Oct 28, 2026
1,970.10
1,970.80
1,926.60
1,948.10
1,948.10
14,502,415
Oct 27, 2026
1,916.40
1,978.80
1,910.60
1,978.80
1,978.80
13,054,163
Oct 26, 2026
1,886.00
1,917.50
1,874.50
1,917.50
1,917.50
2,993,913
Oct 23, 2026
1,908.00
1,916.90
1,860.70
1,892.10
1,892.10
9,870,903
Oct 22, 2026
1,901.00
1,920.30
1,874.10
1,895.00
1,895.00
12,647,520
Oct 21, 2026
1,887.20
1,911.00
1,865.10
1,891.70
1,891.70
8,974,372
Oct 19, 2026
1,913.80
1,929.60
1,863.90
1,875.20
1,875.20
8,586,339
Oct 16, 2026
1,866.00
1,909.70
1,857.70
1,905.00
1,905.00
25,484,107
Oct 15, 2026
1,795.10
1,871.10
1,795.10
1,854.00
1,854.00
11,315,521
Oct 14, 2026
1,804.50
1,824.00
1,794.00
1,794.60
1,794.60
5,185,554
Oct 13, 2026
1,756.20
1,806.50
1,756.20
1,806.50
1,806.50
5,942,868
Oct 12, 2026
1,805.30
1,809.00
1,758.60
1,778.70
1,778.70
4,819,377
Oct 9, 2026
1,804.60
1,820.00
1,801.40
1,805.10
1,805.10
3,362,523
Oct 8, 2026
1,847.80
1,847.80
1,789.70
1,804.60
1,804.60
6,582,419
Oct 7, 2026
1,823.00
1,854.70
1,810.50
1,833.90
1,833.90
13,920,833
Oct 6, 2026
1,777.00
1,810.50
1,771.40
1,810.50
1,810.50
5,155,150
Oct 5, 2026
1,742.30
1,779.90
1,742.30
1,779.90
1,779.90
7,310,041
Oct 1, 2026
1,745.00
1,765.80
1,726.30
1,741.10
1,741.10
5,609,657
Sep 30, 2026
1,775.20
1,779.50
1,753.70
1,757.00
1,757.00
8,080,358
Sep 29, 2026
1,764.00
1,787.50
1,762.00
1,771.20
1,771.20
9,811,381
Sep 28, 2026
1,772.00
1,784.30
1,763.70
1,771.40
1,771.40
4,683,537
Sep 25, 2026
1,794.00
1,801.70
1,785.00
1,785.40
1,785.40
4,766,200
Sep 24, 2026
1,829.70
1,829.90
1,795.80
1,795.80
1,795.80
4,567,379
Sep 23, 2026
1,818.10
1,836.70
1,818.00
1,833.20
1,833.20
3,698,253
Sep 22, 2026
1,833.90
1,836.30
1,813.00
1,817.20
1,817.20
4,134,236
Sep 21, 2026
1,854.80
1,854.80
1,822.00
1,830.20
1,830.20
9,716,580
Sep 18, 2026
1,843.00
1,893.30
1,835.30
1,893.30
1,893.30
14,189,780
Sep 17, 2026
1,841.80
1,845.90
1,827.60
1,836.00
1,836.00
4,368,285
Sep 16, 2026
1,835.80
1,838.00
1,818.60
1,835.00
1,835.00
2,925,053
Sep 15, 2026
1,844.00
1,844.00
1,819.60
1,830.40
1,830.40
4,066,471
Sep 11, 2026
1,832.00
1,852.00
1,830.50
1,831.10
1,831.10
4,181,325
Sep 10, 2026
1,815.10
1,849.00
1,814.00
1,839.00
1,839.00
4,588,126
Sep 9, 2026
1,830.50
1,834.80
1,813.00
1,814.70
1,814.70
5,574,027
Sep 8, 2026
1,846.20
1,848.80
1,829.00
1,844.00
1,844.00
4,169,706
Sep 7, 2026
1,845.00
1,855.50
1,830.40
1,854.00
1,854.00
5,972,458
Sep 4, 2026
1,868.10
1,870.70
1,840.00
1,840.00
1,840.00
3,614,328
Sep 3, 2026
1,855.60
1,869.00
1,855.60
1,869.00
1,869.00
3,700,992
Sep 2, 2026
1,869.00
1,873.00
1,854.90
1,862.80
1,862.80
4,125,938
Sep 1, 2026
1,852.00
1,877.20
1,848.50
1,877.20
1,877.20
9,900,740
Aug 31, 2026
1,880.00
1,895.50
1,811.90
1,811.90
1,811.90
16,921,326
Aug 28, 2026
1,875.70
1,894.30
1,867.60
1,882.40
1,882.40
6,106,300
Aug 27, 2026
1,915.00
1,915.00
1,878.30
1,878.30
1,878.30
8,757,645
Aug 26, 2026
1,933.50
1,942.90
1,902.10
1,902.10
1,902.10
4,552,921
Aug 25, 2026
1,926.00
1,947.00
1,923.40
1,947.00
1,947.00
3,820,206
Aug 24, 2026
1,950.00
1,952.50
1,932.50
1,935.00
1,935.00
2,277,098
Aug 21, 2026
1,950.00
1,954.90
1,940.50
1,946.00
1,946.00
3,016,258
Aug 20, 2026
1,944.00
1,952.20
1,933.00
1,941.70
1,941.70
4,390,604
Aug 19, 2026
1,924.80
1,941.80
1,922.00
1,922.00
1,922.00
6,252,338
Aug 18, 2026
1,956.70
1,959.70
1,923.20
1,934.20
1,934.20
6,710,275
Aug 17, 2026
1,984.20
1,993.20
1,969.30
1,969.30
1,969.30
5,537,411
Aug 14, 2026
1,939.10
2,005.80
1,932.00
1,992.10
1,992.10
12,282,580
Aug 13, 2026
1,965.00
1,970.00
1,930.50
1,939.10
1,939.10
13,019,222
Aug 12, 2026
1,908.60
1,945.00
1,901.30
1,945.00
1,945.00
10,871,157
Aug 11, 2026
1,934.80
1,938.30
1,914.40
1,915.20
1,915.20
6,798,617
Aug 10, 2026
1,955.00
1,959.00
1,935.00
1,943.00
1,943.00
3,671,000
Aug 7, 2026
1,938.30
1,961.00
1,938.30
1,959.90
1,959.90
3,019,876
Aug 6, 2026
1,969.00
1,970.00
1,944.30
1,948.00
1,948.00
5,391,645
Aug 5, 2026
2,020.00
2,031.00
1,951.80
1,978.00
1,978.00
14,286,999
Aug 4, 2026
1,980.00
1,980.00
1,936.00
1,970.10
1,970.10
4,977,391
Aug 3, 2026
1,987.40
1,987.40
1,943.00
1,970.50
1,970.50
4,361,200
Jul 31, 2026
1,969.00
1,976.40
1,947.40
1,972.00
1,972.00
6,529,385
Jul 30, 2026
1,954.00
1,963.20
1,943.90
1,956.80
1,956.80
5,356,472
Jul 29, 2026
1,915.20
1,957.00
1,913.10
1,950.20
1,950.20
6,315,728
Jul 28, 2026
1,901.00
1,908.40
1,892.40
1,901.80
1,901.80
6,309,089
Jul 27, 2026
1,892.00
1,917.00
1,890.00
1,905.30
1,905.30
5,230,299
Jul 24, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
1,900.20
1,905.00
1,878.00
1,898.20
1,898.20
4,483,600
Jul 23, 2026
1,948.00
1,948.90
1,925.80
1,931.00
1,907.00
5,612,121
Jul 22, 2026
1,942.40
1,956.00
1,939.50
1,949.00
1,924.78
6,589,708
Jul 21, 2026
1,946.40
1,952.00
1,938.70
1,948.40
1,924.18
5,061,312
Jul 20, 2026
1,901.20
1,942.50
1,901.20
1,940.10
1,915.99
6,437,294
Jul 17, 2026
1,918.00
1,925.20
1,902.70
1,908.80
1,885.08
4,715,613
Jul 16, 2026
1,928.00
1,936.00
1,917.00
1,921.80
1,897.91
4,644,787
Jul 15, 2026
1,953.70
1,953.70
1,916.60
1,918.30
1,894.46
5,763,065
Jul 14, 2026
1,885.00
1,941.10
1,885.00
1,936.50
1,912.43
6,964,062
Jul 13, 2026
1,914.00
1,917.00
1,896.70
1,901.80
1,878.16
7,862,506
Jul 10, 2026
1,930.00
1,930.00
1,906.00
1,920.40
1,896.53
6,420,887
Jul 9, 2026
1,902.00
1,966.00
1,898.80
1,931.10
1,907.10
11,145,066
Jul 8, 2026
1,911.00
1,924.20
1,875.10
1,888.10
1,864.63
6,188,780
Jul 7, 2026
1,923.50
1,956.50
1,917.00
1,925.80
1,901.86
5,767,438
Jul 6, 2026
1,916.80
1,932.70
1,915.60
1,925.70
1,901.77
2,740,217
Jul 3, 2026
1,890.00
1,913.00
1,885.00
1,910.40
1,886.66
5,087,043
Jul 2, 2026
1,860.80
1,883.80
1,850.20
1,875.00
1,851.70
5,282,404
Jul 1, 2026
1,845.60
1,887.00
1,845.60
1,871.00
1,847.75
4,307,333
Jun 30, 2026
1,853.00
1,876.60
1,843.20
1,852.00
1,828.98
7,233,634
Jun 29, 2026
1,837.10
1,849.80
1,833.10
1,841.10
1,818.22
10,940,130
Jun 25, 2026
1,885.00
1,889.00
1,848.00
1,850.70
1,827.70
8,521,503
Jun 24, 2026
1,891.20
1,894.10
1,872.90
1,877.30
1,853.97
8,957,457
Jun 23, 2026
1,907.60
1,927.70
1,896.70
1,901.60
1,877.97
5,155,908
Jun 22, 2026
1,915.80
1,924.50
1,901.00
1,916.60
1,892.78
3,798,060
Jun 19, 2026
1,874.30
1,917.50
1,867.20
1,910.80
1,887.05
15,918,432
Jun 18, 2026
1,878.80
1,878.80
1,861.80
1,874.80
1,851.50
4,262,944
Jun 17, 2026
1,853.00
1,878.00
1,841.50
1,875.70
1,852.39
7,653,632
Jun 16, 2026
1,840.20
1,859.20
1,837.20
1,853.00
1,829.97
5,957,732
Jun 15, 2026
1,841.00
1,857.00
1,816.00
1,841.20
1,818.32
5,307,277
Jun 12, 2026
1,784.00
1,825.00
1,784.00
1,822.50
1,799.85
5,910,557
Jun 11, 2026
1,773.00
1,796.00
1,768.60
1,782.60
1,760.44
5,020,731
Jun 10, 2026
1,799.00
1,807.70
1,771.00
1,775.20
1,753.14
7,999,362
Jun 9, 2026
1,837.00
1,837.00
1,789.20
1,799.00
1,776.64
10,377,475
Jun 8, 2026
1,775.10
1,820.10
1,771.00
1,813.30
1,790.76
6,324,919
Jun 5, 2026
1,824.90
1,827.80
1,790.70
1,798.20
1,775.85
3,926,715
Jun 4, 2026
1,815.00
1,829.80
1,798.40
1,818.90
1,796.29
6,735,759
Jun 3, 2026
1,829.90
1,835.50
1,804.90
1,824.10
1,801.43
5,832,363
Jun 2, 2026
1,785.00
1,825.00
1,777.40
1,814.20
1,791.65
10,791,294
Jun 1, 2026
1,830.00
1,842.00
1,803.90
1,810.60
1,788.10
6,391,656
May 29, 2026
1,860.00
1,860.00
1,818.50
1,829.00
1,806.27
52,886,264
May 27, 2026
1,840.40
1,869.40
1,840.40
1,852.20
1,829.18
8,653,155
May 26, 2026
1,874.00
1,874.00
1,844.80
1,846.90
1,823.95
5,803,034
May 25, 2026
1,892.50
1,892.50
1,863.10
1,874.80
1,851.50
5,903,841
May 22, 2026
1,891.30
1,896.60
1,869.30
1,871.40
1,848.14
5,099,120
May 21, 2026
1,911.00
1,915.30
1,880.80
1,885.30
1,861.87
6,419,014
May 20, 2026
1,914.00
1,914.00
1,897.70
1,904.90
1,881.22
5,778,742
May 19, 2026
1,928.40
1,942.00
1,907.80
1,913.50
1,889.72
8,962,228
May 18, 2026
1,904.80
1,953.80
1,890.40
1,938.10
1,914.01
13,888,648
May 15, 2026
1,883.20
1,922.90
1,880.40
1,905.40
1,881.72
15,807,294
May 14, 2026
1,820.00
1,889.20
1,797.30
1,883.50
1,860.09
21,279,151
May 13, 2026
1,740.50
1,798.00
1,740.50
1,789.20
1,766.96
9,825,413
May 12, 2026
1,751.50
1,776.50
1,751.50
1,756.80
1,734.97
11,945,399
May 11, 2026
1,814.00
1,819.80
1,756.00
1,759.80
1,737.93
15,803,791
May 8, 2026
1,820.00
1,840.80
1,815.20
1,834.50
1,811.70
4,839,183
May 7, 2026
1,835.00
1,843.90
1,821.20
1,826.60
1,803.90
7,914,845
May 6, 2026
1,817.00
1,841.50
1,813.80
1,833.70
1,810.91
5,507,749
May 5, 2026
1,828.00
1,846.00
1,801.00
1,806.10
1,783.65
11,407,461
May 4, 2026
1,873.20
1,895.30
1,821.70
1,827.10
1,804.39
10,707,858
Apr 30, 2026
1,860.00
1,906.00
1,860.00
1,886.80
1,863.35
12,709,188
Apr 29, 2026
1,848.00
1,900.40
1,845.40
1,888.10
1,864.63
7,713,013
Apr 28, 2026
1,826.00
1,852.00
1,812.60
1,843.80
1,820.88
10,558,455
Apr 27, 2026
1,816.10
1,828.40
1,814.00
1,820.10
1,797.48
4,413,769
Apr 24, 2026
1,845.00
1,850.70
1,807.30
1,814.50
1,791.95
6,306,448
Apr 23, 2026
1,821.80
1,846.00
1,812.10
1,841.20
1,818.32
7,489,947
Apr 22, 2026
1,850.20
1,857.90
1,825.30
1,829.00
1,806.27
5,687,058
Apr 21, 2026
1,830.00
1,868.90
1,830.00
1,855.00
1,831.94
10,485,373
Apr 20, 2026
1,865.00
1,865.00
1,839.20
1,846.10
1,823.16
9,243,641
Apr 17, 2026
1,837.10
1,851.40
1,829.70
1,846.90
1,823.95
7,344,787
Apr 16, 2026
1,863.50
1,864.90
1,823.20
1,840.60
1,817.72
15,871,247
Apr 15, 2026
1,880.50
1,890.90
1,853.60
1,855.70
1,832.64
11,049,107
Apr 13, 2026
1,838.00
1,893.70
1,838.00
1,870.90
1,847.65
10,371,983
Apr 10, 2026
1,868.00
1,874.60
1,859.90
1,870.00
1,846.76
5,857,988
Apr 9, 2026
1,869.90
1,869.90
1,846.10
1,859.40
1,836.29
10,113,053
Apr 8, 2026
1,864.00
1,871.50
1,840.20
1,861.60
1,838.46
11,587,604
Apr 7, 2026
1,788.10
1,840.00
1,772.00
1,830.30
1,807.55
10,057,628
Apr 6, 2026
1,812.10
1,814.30
1,763.40
1,792.80
1,770.52
8,183,498
Apr 2, 2026
1,765.00
1,799.40
1,746.90
1,789.70
1,767.46
10,857,093
Apr 1, 2026
1,811.00
1,817.30
1,776.50
1,781.90
1,759.75
10,694,662
Mar 30, 2026
1,818.00
1,824.50
1,774.50
1,782.40
1,760.25
14,240,129
Mar 27, 2026
1,839.90
1,856.90
1,818.40
1,843.90
1,820.98
24,490,425
Mar 25, 2026
1,814.00
1,849.20
1,810.10
1,834.90
1,812.09
12,473,682
Mar 24, 2026
1,816.30
1,826.80
1,781.00
1,802.10
1,779.70
7,535,860
Mar 23, 2026
1,827.00
1,830.00
1,792.00
1,795.90
1,773.58
6,874,051
Mar 20, 2026
1,834.00
1,860.90
1,834.00
1,846.10
1,823.16
7,691,633
Mar 19, 2026
1,826.60
1,861.30
1,816.30
1,827.00
1,804.29
7,145,082
Mar 18, 2026
1,826.80
1,869.00
1,826.80
1,855.40
1,832.34
6,428,092
Mar 17, 2026
1,797.00
1,834.50
1,791.10
1,827.00
1,804.29
7,181,491
Mar 16, 2026
1,798.00
1,804.90
1,770.90
1,788.80
1,766.57
14,261,268
Mar 13, 2026
1,781.10
1,816.00
1,776.60
1,803.40
1,780.99
8,970,772
Mar 12, 2026
1,797.90
1,817.80
1,791.00
1,801.30
1,778.91
12,922,735
Mar 11, 2026
1,841.00
1,847.70
1,799.50
1,807.00
1,784.54
9,548,404
Mar 10, 2026
1,880.80
1,881.00
1,846.50
1,850.40
1,827.40
11,741,600
Mar 9, 2026
1,831.00
1,872.40
1,818.10
1,866.70
1,843.50
8,073,518
Mar 6, 2026
1,900.00
1,902.10
1,867.10
1,870.80
1,847.55
10,896,859
Mar 5, 2026
1,919.00
1,929.10
1,897.20
1,907.00
1,883.30
11,398,717
Mar 4, 2026
1,861.10
1,920.00
1,815.30
1,905.90
1,882.21
20,565,585
Mar 2, 2026
1,850.10
1,895.90
1,847.90
1,873.20
1,849.92
11,785,758
Feb 27, 2026
1,910.00
1,915.00
1,870.10
1,879.30
1,855.94
13,754,648
Feb 26, 2026
1,914.00
1,935.00
1,904.50
1,929.60
1,905.62
10,795,028
Feb 25, 2026
1,955.00
1,961.80
1,904.00
1,913.40
1,889.62
8,285,195
Feb 24, 2026
1,997.30
1,997.30
1,921.80
1,941.00
1,916.88
10,006,761
Feb 23, 2026
1,994.00
2,000.50
1,983.90
1,997.30
1,972.48
3,728,878
Feb 20, 2026
1,981.10
1,993.70
1,971.00
1,977.40
1,952.82
5,180,301
Feb 19, 2026
2,032.00
2,032.00
1,974.80
1,988.60
1,963.88
4,712,417
Feb 18, 2026
2,020.10
2,028.60
2,015.00
2,021.80
1,996.67
2,182,669
Feb 17, 2026
2,028.00
2,038.50
2,014.20
2,020.30
1,995.19
4,471,158
Feb 16, 2026
2,010.00
2,032.20
1,995.00
2,029.40
2,004.18
3,455,964
Feb 13, 2026
2,013.90
2,024.20
1,992.00
2,004.70
1,979.78
4,808,543
Feb 12, 2026
2,019.20
2,027.00
2,009.10
2,014.50
1,989.46
7,437,690
Feb 11, 2026
2,012.90
2,021.00
1,996.70
2,012.10
1,987.09
7,423,601
Feb 10, 2026
2,052.00
2,057.00
2,008.40
2,011.30
1,986.30
9,077,763
Feb 9, 2026
2,051.20
2,055.20
2,028.70
2,038.20
2,012.87
7,570,161
Feb 6, 2026
1,994.00
2,049.70
1,988.50
2,038.40
2,013.07
13,870,403
Feb 5, 2026
2,012.00
2,022.90
1,985.00
1,992.40
1,967.64
7,708,690
Feb 4, 2026
2,008.00
2,034.60
1,998.40
2,025.80
2,000.62
7,464,725
Feb 3, 2026
2,050.00
2,050.00
1,980.10
1,997.30
1,972.48
6,915,795
Feb 2, 2026
1,936.10
1,969.80
1,926.50
1,965.40
1,940.97
5,326,225
Jan 30, 2026
1,925.60
1,974.00
1,925.60
1,968.70
1,944.23
7,683,747
Jan 29, 2026
1,964.00
1,970.50
1,939.00
1,967.90
1,943.44
6,065,044
Jan 28, 2026
1,995.00
1,995.00
1,939.00
1,957.70
1,933.37
9,426,909
Jan 27, 2026
1,972.10
2,003.80
1,962.70
1,973.40
1,948.87
10,510,891
Jan 23, 2026
2,009.00
2,011.70
1,980.10
1,984.70
1,960.03
4,340,925
Jan 22, 2026
2,008.80
2,018.90
1,990.00
2,002.20
1,977.31
6,722,567
Jan 21, 2026
1,977.00
2,007.10
1,967.00
1,996.10
1,971.29
7,952,295
Jan 20, 2026
2,018.00
2,018.00
1,977.10
1,996.00
1,971.19
6,076,838
Jan 19, 2026
2,023.00
2,023.00
1,996.30
2,010.00
1,985.02
4,272,071
Jan 16, 2026
2,020.00
2,029.70
1,988.70
2,016.40
1,991.34
7,310,676
Jan 15, 2026
2,022.50
2,022.50
2,022.50
2,022.50
1,997.36
-
Jan 14, 2026
2,015.10
2,034.00
2,008.70
2,022.50
1,997.36
4,842,964
Jan 13, 2026
2,047.00
2,049.90
2,014.90
2,026.90
2,001.71
7,388,496
Jan 12, 2026
2,023.50
2,048.80
2,001.30
2,044.00
2,018.60
4,689,135
Jan 9, 2026
2,070.20
2,084.00
2,023.20
2,027.10
2,001.91
4,165,409
Jan 8, 2026
2,088.00
2,092.00
2,055.00
2,066.30
2,040.62
5,534,929
Jan 7, 2026
2,095.60
2,103.80
2,077.00
2,084.20
2,058.30
4,171,371
Jan 6, 2026
2,106.80
2,121.80
2,087.50
2,105.30
2,079.13
9,119,265
Jan 5, 2026
2,102.10
2,112.10
2,096.50
2,105.00
2,078.84
2,642,580
Jan 2, 2026
2,108.00
2,125.00
2,098.00
2,106.30
2,080.12
2,927,138
Jan 1, 2026
2,114.80
2,123.90
2,107.00
2,110.40
2,084.17
2,097,756
Dec 31, 2025
2,096.00
2,121.00
2,090.10
2,105.60
2,079.43
2,991,434
Dec 30, 2025
2,077.00
2,102.80
2,071.60
2,099.80
2,073.70
6,983,390
Dec 29, 2025
2,105.40
2,112.70
2,079.40
2,081.60
2,055.73
2,371,034
Dec 26, 2025
2,123.00
2,123.00
2,101.80
2,105.40
2,079.23
1,297,870
Dec 24, 2025
2,111.00
2,137.20
2,111.00
2,123.70
2,097.30
3,145,464
Dec 23, 2025
2,157.00
2,164.00
2,119.20
2,122.90
2,096.51
4,110,853
Dec 22, 2025
2,118.00
2,151.70
2,101.70
2,147.60
2,120.91
7,670,853
Dec 19, 2025
2,113.90
2,115.00
2,082.00
2,097.70
2,071.63
10,127,415
Dec 18, 2025
2,099.00
2,116.60
2,088.10
2,092.00
2,066.00
3,760,341
Dec 17, 2025
2,117.60
2,128.00
2,096.40
2,108.00
2,081.80
6,412,516
Dec 16, 2025
2,070.10
2,106.60
2,070.10
2,102.00
2,075.87
5,756,692
Dec 15, 2025
2,070.10
2,078.90
2,061.50
2,069.70
2,043.98
3,233,614
Dec 12, 2025
2,053.10
2,087.10
2,050.60
2,083.40
2,057.51
2,706,420
Dec 11, 2025
2,066.00
2,069.20
2,038.00
2,053.20
2,027.68
3,254,850
Dec 10, 2025
2,072.00
2,096.90
2,062.20
2,067.00
2,041.31
3,987,451
Dec 9, 2025
2,086.80
2,100.40
2,080.40
2,089.70
2,063.73
5,139,229
Dec 8, 2025
2,114.40
2,114.40
2,078.90
2,086.20
2,060.27
4,327,091
Dec 5, 2025
2,092.60
2,111.90
2,090.00
2,108.80
2,082.59
2,938,290
Dec 4, 2025
2,094.80
2,108.50
2,074.10
2,103.80
2,077.65
4,611,819
Dec 3, 2025
2,100.10
2,109.90
2,081.60
2,086.00
2,060.07
4,357,641
Dec 2, 2025
2,089.80
2,114.80
2,087.10
2,104.00
2,077.85
6,591,396
Dec 1, 2025
2,114.70
2,119.00
2,083.10
2,089.70
2,063.73
5,058,900
Nov 28, 2025
2,118.00
2,129.50
2,096.40
2,101.60
2,075.48
6,263,457
Nov 27, 2025
2,132.00
2,136.90
2,103.80
2,115.60
2,089.31
4,444,877
Nov 26, 2025
2,104.00
2,134.90
2,097.50
2,126.80
2,100.37
43,174,047
Nov 25, 2025
2,159.00
2,170.70
2,138.70
2,161.60
2,134.73
7,102,592
Nov 24, 2025
2,162.10
2,165.80
2,140.40
2,152.10
2,125.35
9,686,848
Nov 21, 2025
2,150.10
2,174.50
2,148.60
2,162.70
2,135.82
6,720,938
Nov 20, 2025
2,153.10
2,169.30
2,149.90
2,158.30
2,131.47
7,452,899
Nov 19, 2025
2,155.00
2,166.20
2,146.70
2,159.80
2,132.96
7,419,461
Nov 18, 2025
2,122.00
2,159.00
2,110.30
2,149.20
2,122.49
10,972,556
Nov 17, 2025
2,112.00
2,122.00
2,100.90
2,112.20
2,085.95
5,998,770
Nov 14, 2025
2,090.00
2,107.90
2,081.90
2,100.70
2,074.59
6,312,655
Nov 13, 2025
2,099.90
2,107.00
2,079.00
2,091.80
2,065.80
5,958,875
Nov 12, 2025
2,060.00
2,079.80
2,054.90
2,073.80
2,048.03
8,210,277
Nov 11, 2025
2,020.10
2,056.90
2,017.40
2,042.30
2,016.92
14,825,625
Nov 10, 2025
1,995.00
2,028.80
1,992.20
2,019.80
1,994.70
7,457,061
Nov 7, 2025
2,048.00
2,048.00
1,995.60
2,001.20
1,976.33
70,392,750
Nov 6, 2025
2,115.00
2,123.30
2,080.50
2,094.90
2,068.86
9,546,299
Nov 4, 2025
2,107.00
2,135.60
2,103.50
2,113.30
2,087.03
12,263,078
Nov 3, 2025
2,055.00
2,081.00
2,047.20
2,074.00
2,048.22
2,979,629
Oct 31, 2025
2,056.00
2,073.80
2,051.70
2,054.50
2,028.96
4,659,723
Oct 30, 2025
2,070.00
2,088.00
2,058.60
2,066.30
2,040.62
4,222,189
