NSE - Delayed Quote
INR
Cipla Limited (CIPLA.NS)
1,378.90
+20.90
(+1.54%)
At close: October 30 at 3:28:21 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
1,362.00
1,381.70
1,357.00
1,378.90
1,378.90
1,436,661
Oct 29, 2026
1,357.70
1,372.50
1,347.00
1,358.00
1,358.00
1,141,230
Oct 28, 2026
1,335.20
1,368.20
1,327.10
1,365.60
1,365.60
997,121
Oct 27, 2026
1,352.10
1,372.70
1,319.00
1,350.00
1,350.00
4,078,811
Oct 26, 2026
1,336.60
1,360.00
1,330.00
1,355.00
1,355.00
1,548,428
Oct 23, 2026
1,332.40
1,338.00
1,314.10
1,338.00
1,338.00
1,323,900
Oct 22, 2026
1,302.00
1,330.90
1,296.40
1,330.90
1,330.90
638,943
Oct 21, 2026
1,324.10
1,337.50
1,308.30
1,314.00
1,314.00
1,238,869
Oct 19, 2026
1,322.00
1,339.00
1,321.60
1,324.10
1,324.10
1,387,215
Oct 16, 2026
1,335.00
1,337.50
1,315.10
1,325.10
1,325.10
850,284
Oct 15, 2026
1,311.60
1,336.40
1,310.60
1,328.00
1,328.00
1,371,747
Oct 14, 2026
1,333.30
1,333.30
1,302.70
1,314.60
1,314.60
994,166
Oct 13, 2026
1,315.00
1,329.60
1,303.00
1,329.60
1,329.60
478,066
Oct 12, 2026
1,307.40
1,317.40
1,300.20
1,311.30
1,311.30
666,122
Oct 9, 2026
1,310.50
1,316.40
1,295.30
1,301.00
1,301.00
653,621
Oct 8, 2026
1,323.20
1,334.20
1,292.00
1,306.80
1,306.80
551,708
Oct 7, 2026
1,338.50
1,351.00
1,324.70
1,327.20
1,327.20
847,901
Oct 6, 2026
1,335.00
1,344.90
1,323.20
1,340.20
1,340.20
575,696
Oct 5, 2026
1,334.30
1,337.70
1,321.00
1,335.50
1,335.50
1,084,209
Oct 1, 2026
1,349.10
1,359.40
1,333.40
1,344.00
1,344.00
921,789
Sep 30, 2026
1,383.00
1,384.00
1,346.00
1,346.00
1,346.00
1,063,964
Sep 29, 2026
1,390.00
1,401.80
1,376.20
1,379.30
1,379.30
1,479,526
Sep 28, 2026
1,399.70
1,405.00
1,380.50
1,383.70
1,383.70
711,020
Sep 25, 2026
1,402.90
1,421.00
1,388.40
1,399.70
1,399.70
1,166,527
Sep 24, 2026
1,375.00
1,419.00
1,364.60
1,399.00
1,399.00
1,580,784
Sep 23, 2026
1,382.40
1,387.00
1,371.80
1,383.00
1,383.00
651,221
Sep 22, 2026
1,386.30
1,388.70
1,364.50
1,384.10
1,384.10
767,139
Sep 21, 2026
1,383.20
1,405.20
1,378.30
1,386.10
1,386.10
895,131
Sep 18, 2026
1,371.70
1,394.50
1,371.70
1,394.50
1,394.50
1,386,584
Sep 17, 2026
1,362.50
1,385.00
1,351.60
1,376.30
1,376.30
730,653
Sep 16, 2026
1,351.00
1,363.70
1,344.30
1,358.00
1,358.00
911,572
Sep 15, 2026
1,355.00
1,362.70
1,347.70
1,351.00
1,351.00
1,225,305
Sep 11, 2026
1,373.00
1,373.00
1,347.70
1,366.00
1,366.00
1,681,155
Sep 10, 2026
1,366.80
1,380.00
1,363.10
1,373.30
1,373.30
826,221
Sep 9, 2026
1,380.00
1,388.70
1,363.10
1,363.10
1,363.10
818,773
Sep 8, 2026
1,393.40
1,398.40
1,377.20
1,384.00
1,384.00
728,795
Sep 7, 2026
1,380.00
1,395.70
1,376.80
1,395.00
1,395.00
606,497
Sep 4, 2026
1,397.70
1,399.10
1,375.50
1,385.00
1,385.00
1,326,180
Sep 3, 2026
1,414.00
1,415.40
1,389.40
1,394.70
1,394.70
549,749
Sep 2, 2026
1,414.00
1,417.00
1,401.20
1,412.80
1,412.80
578,260
Sep 1, 2026
1,420.90
1,425.70
1,406.50
1,423.00
1,423.00
880,100
Aug 31, 2026
1,418.00
1,426.10
1,409.20
1,409.20
1,409.20
977,929
Aug 28, 2026
1,420.00
1,423.90
1,409.10
1,423.50
1,423.50
377,976
Aug 27, 2026
1,405.00
1,420.00
1,402.10
1,420.00
1,420.00
533,212
Aug 26, 2026
1,413.50
1,419.40
1,401.10
1,402.70
1,402.70
915,493
Aug 25, 2026
1,435.90
1,435.90
1,411.10
1,422.00
1,422.00
799,235
Aug 24, 2026
1,428.00
1,442.30
1,410.30
1,437.90
1,437.90
1,220,646
Aug 21, 2026
1,433.40
1,443.60
1,408.60
1,432.20
1,432.20
728,275
Aug 20, 2026
1,430.00
1,439.40
1,427.50
1,438.00
1,438.00
327,752
Aug 19, 2026
1,429.00
1,435.10
1,415.40
1,422.00
1,422.00
433,654
Aug 18, 2026
1,431.50
1,437.60
1,428.40
1,431.10
1,431.10
589,396
Aug 17, 2026
1,445.40
1,449.00
1,423.70
1,431.50
1,431.50
756,514
Aug 14, 2026
1,457.50
1,474.30
1,449.20
1,450.00
1,450.00
784,917
Aug 13, 2026
1,458.10
1,464.40
1,456.20
1,458.80
1,458.80
440,742
Aug 12, 2026
1,460.00
1,468.80
1,456.10
1,463.00
1,463.00
621,021
Aug 11, 2026
1,466.10
1,469.80
1,457.20
1,463.00
1,463.00
958,909
Aug 10, 2026
1,463.80
1,483.70
1,462.00
1,467.70
1,467.70
662,981
Aug 7, 2026
1,477.00
1,477.00
1,462.10
1,463.80
1,463.80
765,193
Aug 6, 2026
1,461.00
1,488.10
1,461.00
1,477.00
1,477.00
1,462,279
Aug 5, 2026
1,460.00
1,463.00
1,443.50
1,458.80
1,458.80
973,585
Aug 4, 2026
1,469.60
1,469.60
1,449.30
1,460.00
1,460.00
947,279
Aug 3, 2026
1,475.00
1,480.60
1,454.30
1,474.40
1,474.40
811,745
Jul 31, 2026
1,473.40
1,478.80
1,462.30
1,473.20
1,473.20
1,223,370
Jul 30, 2026
1,478.80
1,483.80
1,464.10
1,466.40
1,466.40
833,068
Jul 29, 2026
1,451.00
1,491.20
1,442.00
1,474.30
1,474.30
2,192,262
Jul 28, 2026
1,426.70
1,447.80
1,426.70
1,444.60
1,444.60
1,621,735
Jul 27, 2026
1,412.60
1,418.10
1,392.80
1,409.40
1,409.40
1,162,030
Jul 24, 2026
1,390.10
1,444.80
1,390.10
1,410.60
1,410.60
2,917,791
Jul 23, 2026
1,409.10
1,426.90
1,366.10
1,393.00
1,393.00
4,248,433
Jul 22, 2026
1,423.00
1,423.00
1,395.70
1,415.10
1,415.10
1,722,239
Jul 21, 2026
1,442.10
1,443.90
1,414.00
1,432.50
1,432.50
1,341,452
Jul 20, 2026
1,425.70
1,466.60
1,419.50
1,441.60
1,441.60
1,494,196
Jul 17, 2026
1,429.50
1,434.00
1,404.00
1,418.70
1,418.70
607,055
Jul 16, 2026
1,439.90
1,444.00
1,426.60
1,429.50
1,429.50
568,731
Jul 15, 2026
1,447.00
1,453.00
1,433.00
1,438.00
1,438.00
924,453
Jul 14, 2026
1,426.70
1,454.50
1,425.30
1,438.10
1,438.10
1,221,695
Jul 13, 2026
1,439.40
1,443.00
1,420.00
1,426.70
1,426.70
844,670
Jul 10, 2026
1,441.30
1,454.50
1,435.00
1,439.40
1,439.40
745,842
Jul 9, 2026
1,430.00
1,454.80
1,426.40
1,441.30
1,441.30
947,375
Jul 8, 2026
1,453.30
1,471.90
1,428.90
1,431.80
1,431.80
1,163,676
Jul 7, 2026
1,472.30
1,482.00
1,449.20
1,451.80
1,451.80
1,164,880
Jul 6, 2026
1,458.20
1,474.70
1,453.40
1,472.30
1,472.30
769,917
Jul 3, 2026
1,452.00
1,471.00
1,452.00
1,458.20
1,458.20
1,261,674
Jul 2, 2026
1,465.40
1,468.20
1,452.70
1,456.00
1,456.00
731,416
Jul 1, 2026
1,468.00
1,472.10
1,446.00
1,456.70
1,456.70
753,439
Jun 30, 2026
1,455.70
1,480.80
1,448.70
1,465.40
1,465.40
2,818,077
Jun 29, 2026
1,443.70
1,490.10
1,441.50
1,454.10
1,454.10
4,162,869
Jun 25, 2026
1,448.00
1,453.00
1,431.00
1,440.10
1,440.10
1,217,683
Jun 24, 2026
1,445.70
1,451.90
1,425.70
1,437.90
1,437.90
2,145,293
Jun 23, 2026
1,422.80
1,461.00
1,418.80
1,433.10
1,433.10
4,958,067
Jun 22, 2026
1,372.00
1,418.20
1,370.60
1,415.70
1,415.70
3,368,853
Jun 19, 2026
1,355.00
1,362.30
1,346.60
1,351.80
1,351.80
1,476,650
Jun 18, 2026
1,353.20
1,365.00
1,348.70
1,355.50
1,355.50
908,719
Jun 17, 2026
1,380.00
1,381.70
1,341.10
1,350.80
1,350.80
2,014,168
Jun 16, 2026
1,382.60
1,392.30
1,366.00
1,373.20
1,373.20
613,961
Jun 15, 2026
1,396.70
1,397.90
1,374.50
1,381.30
1,381.30
1,687,655
Jun 12, 2026
1,393.90
1,396.10
1,382.20
1,389.40
1,389.40
805,612
Jun 11, 2026
1,376.10
1,391.00
1,373.90
1,383.30
1,383.30
654,474
Jun 10, 2026
1,374.00
1,391.40
1,371.10
1,377.00
1,377.00
962,642
Jun 9, 2026
1,383.10
1,398.80
1,373.60
1,376.50
1,376.50
1,419,845
Jun 8, 2026
1,397.00
1,405.00
1,383.00
1,387.90
1,387.90
669,481
Jun 5, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
1,394.00
1,406.10
1,382.00
1,401.30
1,401.30
1,050,391
Jun 4, 2026
1,365.00
1,404.90
1,354.00
1,398.70
1,385.70
1,548,692
Jun 3, 2026
1,375.00
1,384.90
1,365.30
1,375.20
1,362.42
1,520,395
Jun 2, 2026
1,380.00
1,384.90
1,358.20
1,379.30
1,366.48
2,290,839
Jun 1, 2026
1,410.00
1,413.60
1,386.00
1,390.30
1,377.38
714,608
May 29, 2026
1,411.00
1,429.20
1,382.70
1,401.00
1,387.98
9,540,984
May 27, 2026
1,417.60
1,432.00
1,416.00
1,418.20
1,405.02
937,447
May 26, 2026
1,413.90
1,422.60
1,409.60
1,417.50
1,404.33
1,132,793
May 25, 2026
1,406.00
1,420.00
1,398.50
1,413.90
1,400.76
668,915
May 22, 2026
1,409.00
1,409.60
1,392.00
1,399.20
1,386.20
917,323
May 21, 2026
1,406.50
1,415.90
1,397.70
1,401.90
1,388.87
1,145,360
May 20, 2026
1,392.30
1,422.10
1,392.30
1,399.50
1,386.49
1,316,586
May 19, 2026
1,420.00
1,426.60
1,408.70
1,409.80
1,396.70
1,379,218
May 18, 2026
1,422.00
1,442.10
1,411.80
1,426.20
1,412.94
2,013,605
May 15, 2026
1,436.70
1,444.50
1,425.20
1,432.10
1,418.79
1,138,894
May 14, 2026
1,362.20
1,442.00
1,362.20
1,436.70
1,423.35
9,166,941
May 13, 2026
1,279.10
1,356.60
1,274.70
1,327.60
1,315.26
6,015,153
May 12, 2026
1,304.60
1,309.00
1,289.00
1,292.30
1,280.29
1,398,439
May 11, 2026
1,347.00
1,350.00
1,300.10
1,304.90
1,292.77
1,428,197
May 8, 2026
1,355.00
1,366.70
1,341.30
1,347.00
1,334.48
1,044,824
May 7, 2026
1,370.00
1,379.50
1,360.10
1,362.30
1,349.64
1,248,019
May 6, 2026
1,340.00
1,372.00
1,333.10
1,364.40
1,351.72
1,854,812
May 5, 2026
1,339.00
1,339.40
1,316.40
1,333.70
1,321.30
1,051,020
May 4, 2026
1,320.00
1,337.40
1,313.60
1,335.00
1,322.59
1,088,765
Apr 30, 2026
1,317.90
1,329.80
1,305.00
1,309.60
1,297.43
1,370,336
Apr 29, 2026
1,312.00
1,322.00
1,307.80
1,317.60
1,305.35
986,556
Apr 28, 2026
1,316.00
1,326.00
1,296.30
1,306.50
1,294.36
1,501,522
Apr 27, 2026
1,303.20
1,320.70
1,299.00
1,317.20
1,304.96
1,721,187
Apr 24, 2026
1,295.00
1,303.90
1,254.10
1,295.00
1,282.96
4,427,307
Apr 23, 2026
1,234.10
1,308.40
1,227.60
1,305.90
1,293.76
5,274,028
Apr 22, 2026
1,226.00
1,240.80
1,222.00
1,236.30
1,224.81
1,172,238
Apr 21, 2026
1,228.60
1,236.40
1,223.30
1,232.50
1,221.04
1,428,292
Apr 20, 2026
1,245.00
1,246.00
1,226.00
1,229.50
1,218.07
1,158,618
Apr 17, 2026
1,230.50
1,244.50
1,224.40
1,240.80
1,229.27
2,291,092
Apr 16, 2026
1,231.00
1,235.50
1,222.80
1,230.50
1,219.06
1,778,133
Apr 15, 2026
1,220.00
1,228.70
1,216.10
1,227.00
1,215.60
1,297,882
Apr 13, 2026
1,222.30
1,222.30
1,203.20
1,211.10
1,199.84
1,611,654
Apr 10, 2026
1,225.40
1,239.00
1,220.80
1,229.50
1,218.07
2,086,385
Apr 9, 2026
1,215.20
1,231.20
1,213.10
1,224.40
1,213.02
2,545,266
Apr 8, 2026
1,220.00
1,223.00
1,204.50
1,215.90
1,204.60
2,476,674
Apr 7, 2026
1,195.00
1,210.40
1,185.40
1,202.40
1,191.22
2,046,737
Apr 6, 2026
1,190.30
1,206.00
1,170.00
1,200.90
1,189.74
2,188,849
Apr 2, 2026
1,190.00
1,196.60
1,165.70
1,192.40
1,181.32
3,128,666
Apr 1, 2026
1,255.00
1,257.00
1,194.00
1,195.90
1,184.78
2,180,444
Mar 30, 2026
1,231.20
1,235.00
1,215.00
1,224.20
1,212.82
2,089,130
Mar 27, 2026
1,226.50
1,249.20
1,226.50
1,242.30
1,230.75
2,220,695
Mar 25, 2026
1,222.70
1,252.90
1,219.00
1,244.40
1,232.83
1,466,775
Mar 24, 2026
1,235.00
1,240.00
1,216.60
1,219.40
1,208.07
853,054
Mar 23, 2026
1,252.00
1,252.70
1,217.80
1,221.80
1,210.44
1,295,463
Mar 20, 2026
1,250.00
1,264.00
1,248.00
1,256.40
1,244.72
1,151,621
Mar 19, 2026
1,253.90
1,263.50
1,235.40
1,239.20
1,227.68
1,080,395
Mar 18, 2026
1,282.00
1,289.50
1,264.60
1,268.50
1,256.71
2,226,496
Mar 17, 2026
1,300.00
1,302.60
1,275.60
1,281.90
1,269.99
2,034,284
Mar 16, 2026
1,314.70
1,327.90
1,291.60
1,300.00
1,287.92
1,496,780
Mar 13, 2026
1,324.30
1,327.50
1,301.00
1,314.70
1,302.48
1,346,347
Mar 12, 2026
1,325.10
1,341.70
1,319.00
1,324.30
1,311.99
1,405,268
Mar 11, 2026
1,325.00
1,338.10
1,324.90
1,329.50
1,317.14
1,268,130
Mar 10, 2026
1,323.00
1,340.30
1,317.50
1,333.50
1,321.11
1,050,270
Mar 9, 2026
1,309.00
1,329.80
1,292.70
1,325.00
1,312.69
1,674,811
Mar 6, 2026
1,326.10
1,332.70
1,315.00
1,321.20
1,308.92
695,774
Mar 5, 2026
1,314.90
1,332.10
1,314.90
1,326.40
1,314.07
1,184,085
Mar 4, 2026
1,348.20
1,348.90
1,311.00
1,313.20
1,300.99
1,938,762
Mar 2, 2026
1,313.00
1,354.50
1,313.00
1,351.60
1,339.04
1,899,674
Feb 27, 2026
1,353.00
1,356.90
1,338.50
1,348.20
1,335.67
2,609,711
Feb 26, 2026
1,352.80
1,364.90
1,343.30
1,358.10
1,345.48
2,013,877
Feb 25, 2026
1,326.70
1,349.00
1,326.70
1,346.10
1,333.59
1,018,377
Feb 24, 2026
1,326.00
1,338.50
1,316.50
1,326.70
1,314.37
2,109,672
Feb 23, 2026
1,335.90
1,335.90
1,308.80
1,326.50
1,314.17
2,435,610
Feb 20, 2026
1,328.90
1,342.90
1,324.30
1,341.10
1,328.64
1,551,722
Feb 19, 2026
1,349.80
1,357.00
1,323.70
1,328.90
1,316.55
587,384
Feb 18, 2026
1,350.80
1,352.90
1,338.10
1,349.80
1,337.25
1,119,159
Feb 17, 2026
1,350.00
1,356.00
1,340.10
1,343.90
1,331.41
1,413,727
Feb 16, 2026
1,331.00
1,358.00
1,327.50
1,356.40
1,343.79
1,616,868
Feb 13, 2026
1,328.00
1,336.10
1,315.80
1,331.50
1,319.12
1,236,946
Feb 12, 2026
1,349.90
1,350.00
1,321.60
1,330.00
1,317.64
1,613,374
Feb 11, 2026
1,342.10
1,352.40
1,335.00
1,349.90
1,337.35
830,695
Feb 10, 2026
1,349.70
1,358.00
1,337.00
1,342.10
1,329.63
1,053,439
Feb 9, 2026
1,338.00
1,352.00
1,328.00
1,342.50
1,330.02
1,936,551
Feb 6, 2026
1,328.00
1,335.70
1,316.50
1,330.00
1,317.64
1,457,970
Feb 5, 2026
1,335.90
1,335.90
1,321.00
1,333.30
1,320.91
999,810
Feb 4, 2026
1,322.80
1,335.10
1,315.80
1,326.70
1,314.37
1,590,247
Feb 3, 2026
1,365.00
1,381.30
1,319.60
1,322.80
1,310.51
2,711,571
Feb 2, 2026
1,330.00
1,333.00
1,293.10
1,311.60
1,299.41
1,832,963
Jan 30, 2026
1,319.00
1,329.90
1,314.40
1,324.00
1,311.69
2,157,826
Jan 29, 2026
1,325.00
1,327.60
1,307.00
1,320.90
1,308.62
2,099,306
Jan 28, 2026
1,313.00
1,334.70
1,310.10
1,328.40
1,316.05
1,535,898
Jan 27, 2026
1,300.00
1,323.50
1,281.70
1,313.00
1,300.80
4,109,525
Jan 23, 2026
1,372.20
1,385.90
1,303.00
1,315.00
1,302.78
6,590,032
Jan 22, 2026
1,381.20
1,384.50
1,366.70
1,370.40
1,357.66
1,536,604
Jan 21, 2026
1,378.40
1,398.40
1,363.80
1,369.60
1,356.87
2,306,655
Jan 20, 2026
1,392.30
1,395.90
1,375.40
1,378.40
1,365.59
2,040,403
Jan 19, 2026
1,396.50
1,398.10
1,371.90
1,392.30
1,379.36
1,653,550
Jan 16, 2026
1,379.00
1,409.50
1,367.20
1,397.50
1,384.51
4,333,315
Jan 15, 2026
1,434.50
1,434.50
1,434.50
1,434.50
1,421.17
-
Jan 14, 2026
1,443.80
1,449.80
1,425.70
1,434.50
1,421.17
1,775,529
Jan 13, 2026
1,460.00
1,469.40
1,436.60
1,448.30
1,434.84
1,909,873
Jan 12, 2026
1,464.00
1,467.50
1,444.20
1,465.20
1,451.58
2,380,033
Jan 9, 2026
1,464.70
1,468.30
1,456.10
1,465.70
1,452.08
1,804,271
Jan 8, 2026
1,467.90
1,469.30
1,458.00
1,460.60
1,447.02
2,651,011
Jan 7, 2026
1,516.00
1,516.00
1,455.00
1,467.90
1,454.26
5,076,416
Jan 6, 2026
1,519.80
1,539.70
1,519.80
1,530.80
1,516.57
1,614,326
Jan 5, 2026
1,511.00
1,525.00
1,507.20
1,519.80
1,505.67
1,532,549
Jan 2, 2026
1,500.90
1,517.80
1,498.60
1,511.60
1,497.55
964,611
Jan 1, 2026
1,512.00
1,512.00
1,499.00
1,500.90
1,486.95
228,078
Dec 31, 2025
1,492.50
1,513.60
1,490.10
1,511.30
1,497.25
883,966
Dec 30, 2025
1,494.00
1,498.70
1,475.90
1,492.50
1,478.63
1,993,298
Dec 29, 2025
1,506.00
1,514.50
1,492.00
1,494.00
1,480.11
1,077,645
Dec 26, 2025
1,496.30
1,510.90
1,494.00
1,506.00
1,492.00
951,555
Dec 24, 2025
1,502.50
1,508.00
1,490.20
1,496.30
1,482.39
1,022,767
Dec 23, 2025
1,520.40
1,522.00
1,498.30
1,500.70
1,486.75
826,988
Dec 22, 2025
1,513.00
1,522.50
1,508.20
1,512.90
1,498.84
757,496
Dec 19, 2025
1,495.50
1,520.10
1,495.50
1,517.10
1,503.00
769,045
Dec 18, 2025
1,494.80
1,511.00
1,493.70
1,498.90
1,484.97
974,170
Dec 17, 2025
1,497.60
1,505.30
1,491.00
1,496.90
1,482.99
1,000,116
Dec 16, 2025
1,500.00
1,508.90
1,496.10
1,499.60
1,485.66
789,492
Dec 15, 2025
1,505.00
1,515.50
1,498.00
1,508.00
1,493.98
855,508
Dec 12, 2025
1,520.00
1,524.70
1,510.20
1,517.40
1,503.30
1,054,050
Dec 11, 2025
1,492.00
1,513.40
1,492.00
1,512.30
1,498.24
606,130
Dec 10, 2025
1,492.00
1,505.70
1,484.80
1,490.90
1,477.04
1,316,274
Dec 9, 2025
1,497.60
1,502.40
1,486.50
1,490.60
1,476.75
1,646,840
Dec 8, 2025
1,515.10
1,520.50
1,494.30
1,497.60
1,483.68
1,263,559
Dec 5, 2025
1,525.00
1,528.00
1,513.60
1,520.80
1,506.67
813,485
Dec 4, 2025
1,503.10
1,525.70
1,503.10
1,521.00
1,506.86
726,473
Dec 3, 2025
1,516.70
1,522.80
1,495.10
1,508.00
1,493.98
1,034,323
Dec 2, 2025
1,520.00
1,531.50
1,513.20
1,516.60
1,502.50
1,760,512
Dec 1, 2025
1,532.00
1,536.30
1,517.50
1,523.10
1,508.94
1,010,599
Nov 28, 2025
1,525.20
1,535.80
1,520.60
1,531.30
1,517.07
991,042
Nov 27, 2025
1,523.80
1,531.50
1,520.10
1,525.20
1,511.02
810,411
Nov 26, 2025
1,505.00
1,525.50
1,505.00
1,523.80
1,509.64
1,087,736
Nov 25, 2025
1,500.20
1,522.70
1,500.20
1,507.50
1,493.49
908,386
Nov 24, 2025
1,515.00
1,524.80
1,500.00
1,504.00
1,490.02
2,801,854
Nov 21, 2025
1,521.10
1,527.00
1,507.70
1,511.80
1,497.75
1,126,820
Nov 20, 2025
1,526.90
1,534.80
1,519.40
1,529.20
1,514.99
896,750
Nov 19, 2025
1,511.40
1,529.60
1,505.40
1,526.80
1,512.61
1,171,078
Nov 18, 2025
1,530.00
1,535.00
1,512.10
1,514.50
1,500.42
747,913
Nov 17, 2025
1,537.50
1,538.40
1,526.50
1,535.60
1,521.33
912,322
Nov 14, 2025
1,526.90
1,534.40
1,522.00
1,532.10
1,517.86
810,970
Nov 13, 2025
1,520.00
1,534.90
1,515.40
1,525.80
1,511.62
1,217,362
Nov 12, 2025
1,514.90
1,528.10
1,514.10
1,519.30
1,505.18
1,179,131
Nov 11, 2025
1,511.30
1,517.50
1,506.10
1,514.90
1,500.82
850,772
Nov 10, 2025
1,510.00
1,516.70
1,503.90
1,511.50
1,497.45
1,143,959
Nov 7, 2025
1,500.00
1,510.00
1,491.60
1,505.70
1,491.71
1,037,508
Nov 6, 2025
1,510.80
1,512.90
1,498.00
1,501.50
1,487.54
1,596,245
Nov 4, 2025
1,511.50
1,524.00
1,498.10
1,503.30
1,489.33
1,590,643
Nov 3, 2025
1,502.90
1,514.90
1,490.30
1,511.50
1,497.45
1,505,905
Oct 31, 2025
1,510.10
1,529.40
1,500.00
1,501.30
1,487.35
3,365,093
Oct 30, 2025
1,587.00
1,593.30
1,504.00
1,540.10
1,525.79
4,053,965
