NSE - Delayed Quote
INR
Cohance Lifesciences Limited (COHANCE.NS)
444.30
-37.05
(-7.70%)
At close: October 30 at 3:30:01 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
|
478.00 | 481.30 | 442.15 | 444.30 | 444.30 | 1,497,286 |
|
Oct 29, 2026
|
476.20 | 493.05 | 473.20 | 481.35 | 481.35 | 1,495,780 |
|
Oct 28, 2026
|
484.00 | 487.40 | 471.70 | 476.05 | 476.05 | 627,122 |
|
Oct 27, 2026
|
463.00 | 483.70 | 460.55 | 479.25 | 479.25 | 1,227,886 |
|
Oct 26, 2026
|
452.00 | 465.75 | 450.00 | 463.55 | 463.55 | 417,497 |
|
Oct 23, 2026
|
453.00 | 454.00 | 437.40 | 449.85 | 449.85 | 573,702 |
|
Oct 22, 2026
|
456.70 | 461.40 | 451.05 | 453.85 | 453.85 | 411,587 |
|
Oct 21, 2026
|
464.90 | 470.75 | 453.00 | 461.80 | 461.80 | 730,876 |
|
Oct 19, 2026
|
468.00 | 468.00 | 456.00 | 457.70 | 457.70 | 354,458 |
|
Oct 16, 2026
|
460.45 | 467.35 | 458.10 | 464.05 | 464.05 | 763,452 |
|
Oct 15, 2026
|
446.30 | 471.55 | 444.15 | 459.95 | 459.95 | 2,618,808 |
|
Oct 14, 2026
|
436.10 | 448.80 | 432.25 | 445.60 | 445.60 | 466,904 |
|
Oct 13, 2026
|
447.50 | 447.70 | 427.50 | 437.35 | 437.35 | 435,818 |
|
Oct 12, 2026
|
446.60 | 449.80 | 441.35 | 444.45 | 444.45 | 280,792 |
|
Oct 9, 2026
|
444.90 | 445.30 | 434.25 | 441.00 | 441.00 | 460,250 |
|
Oct 8, 2026
|
456.00 | 456.00 | 438.30 | 442.40 | 442.40 | 847,656 |
|
Oct 7, 2026
|
456.70 | 475.50 | 453.20 | 455.45 | 455.45 | 1,303,279 |
|
Oct 6, 2026
|
448.30 | 459.20 | 445.50 | 457.00 | 457.00 | 492,779 |
|
Oct 5, 2026
|
451.50 | 455.05 | 442.20 | 446.80 | 446.80 | 413,013 |
|
Oct 1, 2026
|
444.00 | 454.85 | 435.00 | 451.30 | 451.30 | 683,663 |
|
Sep 30, 2026
|
456.00 | 460.95 | 440.80 | 444.00 | 444.00 | 1,480,412 |
|
Sep 29, 2026
|
452.80 | 469.75 | 449.60 | 457.90 | 457.90 | 1,477,420 |
|
Sep 28, 2026
|
459.25 | 459.25 | 445.00 | 453.30 | 453.30 | 568,862 |
|
Sep 25, 2026
|
456.30 | 460.00 | 450.05 | 459.25 | 459.25 | 557,235 |
|
Sep 24, 2026
|
459.00 | 464.45 | 451.10 | 454.15 | 454.15 | 349,978 |
|
Sep 23, 2026
|
458.95 | 465.55 | 451.20 | 461.45 | 461.45 | 1,107,159 |
|
Sep 22, 2026
|
461.35 | 468.55 | 451.60 | 452.75 | 452.75 | 705,248 |
|
Sep 21, 2026
|
438.45 | 482.25 | 435.55 | 460.45 | 460.45 | 8,798,590 |
|
Sep 18, 2026
|
439.95 | 446.65 | 429.25 | 438.00 | 438.00 | 699,254 |
|
Sep 17, 2026
|
435.00 | 446.50 | 428.05 | 439.95 | 439.95 | 1,164,491 |
|
Sep 16, 2026
|
425.60 | 434.60 | 416.20 | 432.95 | 432.95 | 320,413 |
|
Sep 15, 2026
|
440.10 | 443.15 | 421.35 | 423.60 | 423.60 | 383,863 |
|
Sep 11, 2026
|
445.20 | 445.20 | 434.15 | 440.20 | 440.20 | 468,144 |
|
Sep 10, 2026
|
443.35 | 453.30 | 440.70 | 445.30 | 445.30 | 1,241,899 |
|
Sep 9, 2026
|
453.85 | 455.20 | 436.25 | 443.35 | 443.35 | 1,415,841 |
|
Sep 8, 2026
|
451.80 | 460.50 | 448.10 | 451.60 | 451.60 | 1,832,601 |
|
Sep 7, 2026
|
450.00 | 458.20 | 443.50 | 449.55 | 449.55 | 845,966 |
|
Sep 4, 2026
|
463.30 | 470.00 | 453.60 | 456.60 | 456.60 | 572,792 |
|
Sep 3, 2026
|
462.00 | 464.75 | 457.80 | 460.85 | 460.85 | 540,229 |
|
Sep 2, 2026
|
460.00 | 469.60 | 452.20 | 458.30 | 458.30 | 417,152 |
|
Sep 1, 2026
|
458.60 | 476.50 | 455.00 | 460.00 | 460.00 | 2,194,523 |
|
Aug 31, 2026
|
449.90 | 459.25 | 444.00 | 455.95 | 455.95 | 677,119 |
|
Aug 28, 2026
|
453.70 | 454.75 | 447.25 | 449.90 | 449.90 | 272,982 |
|
Aug 27, 2026
|
462.00 | 464.90 | 452.50 | 454.00 | 454.00 | 308,834 |
|
Aug 26, 2026
|
450.15 | 467.20 | 449.30 | 462.35 | 462.35 | 1,018,072 |
|
Aug 25, 2026
|
449.75 | 450.00 | 441.00 | 445.40 | 445.40 | 635,089 |
|
Aug 24, 2026
|
458.45 | 460.25 | 446.05 | 448.75 | 448.75 | 909,426 |
|
Aug 21, 2026
|
477.90 | 481.05 | 457.00 | 463.00 | 463.00 | 1,638,869 |
|
Aug 20, 2026
|
450.00 | 484.00 | 448.35 | 475.55 | 475.55 | 6,561,470 |
|
Aug 19, 2026
|
457.40 | 458.20 | 444.05 | 446.85 | 446.85 | 282,289 |
|
Aug 18, 2026
|
444.95 | 466.90 | 444.75 | 455.20 | 455.20 | 1,507,812 |
|
Aug 17, 2026
|
439.10 | 459.80 | 437.80 | 444.75 | 444.75 | 1,708,901 |
|
Aug 14, 2026
|
444.95 | 448.70 | 438.50 | 440.65 | 440.65 | 388,718 |
|
Aug 13, 2026
|
442.00 | 452.75 | 441.15 | 444.20 | 444.20 | 605,174 |
|
Aug 12, 2026
|
465.00 | 468.35 | 443.00 | 444.35 | 444.35 | 517,907 |
|
Aug 11, 2026
|
447.00 | 474.70 | 445.55 | 463.95 | 463.95 | 2,268,116 |
|
Aug 10, 2026
|
445.75 | 454.40 | 443.00 | 447.00 | 447.00 | 1,368,704 |
|
Aug 7, 2026
|
436.00 | 449.20 | 432.85 | 445.75 | 445.75 | 1,985,052 |
|
Aug 6, 2026
|
417.90 | 466.95 | 416.90 | 438.90 | 438.90 | 6,018,027 |
|
Aug 5, 2026
|
427.40 | 431.90 | 422.50 | 429.45 | 429.45 | 365,514 |
|
Aug 4, 2026
|
428.05 | 428.35 | 421.75 | 424.90 | 424.90 | 247,065 |
|
Aug 3, 2026
|
425.05 | 436.70 | 423.00 | 425.35 | 425.35 | 312,974 |
|
Jul 31, 2026
|
426.00 | 427.55 | 421.45 | 425.05 | 425.05 | 172,042 |
|
Jul 30, 2026
|
431.30 | 431.30 | 420.80 | 425.30 | 425.30 | 257,153 |
|
Jul 29, 2026
|
427.00 | 433.70 | 425.25 | 431.30 | 431.30 | 245,022 |
|
Jul 28, 2026
|
427.30 | 433.45 | 424.25 | 425.75 | 425.75 | 220,071 |
|
Jul 27, 2026
|
425.00 | 436.50 | 419.15 | 428.00 | 428.00 | 505,417 |
|
Jul 24, 2026
|
420.00 | 425.00 | 411.00 | 417.10 | 417.10 | 224,345 |
|
Jul 23, 2026
|
439.80 | 439.80 | 420.10 | 422.10 | 422.10 | 613,940 |
|
Jul 22, 2026
|
445.00 | 445.40 | 433.10 | 438.10 | 438.10 | 561,762 |
|
Jul 21, 2026
|
449.90 | 449.90 | 440.70 | 445.65 | 445.65 | 292,147 |
|
Jul 20, 2026
|
445.00 | 457.25 | 435.00 | 450.70 | 450.70 | 751,455 |
|
Jul 17, 2026
|
448.85 | 473.70 | 431.00 | 441.90 | 441.90 | 3,796,390 |
|
Jul 16, 2026
|
435.10 | 445.90 | 429.10 | 441.75 | 441.75 | 399,035 |
|
Jul 15, 2026
|
439.65 | 442.45 | 430.10 | 434.75 | 434.75 | 282,954 |
|
Jul 14, 2026
|
447.30 | 452.00 | 436.00 | 438.80 | 438.80 | 313,127 |
|
Jul 13, 2026
|
454.00 | 454.20 | 446.75 | 449.75 | 449.75 | 366,166 |
|
Jul 10, 2026
|
444.00 | 456.30 | 442.35 | 451.90 | 451.90 | 553,058 |
|
Jul 9, 2026
|
432.55 | 448.00 | 425.10 | 440.15 | 440.15 | 454,022 |
|
Jul 8, 2026
|
437.00 | 441.65 | 417.25 | 430.80 | 430.80 | 918,519 |
|
Jul 7, 2026
|
452.80 | 456.00 | 434.00 | 442.35 | 442.35 | 457,577 |
|
Jul 6, 2026
|
454.50 | 456.50 | 449.85 | 452.95 | 452.95 | 286,610 |
|
Jul 3, 2026
|
455.00 | 461.90 | 449.80 | 454.50 | 454.50 | 403,821 |
|
Jul 2, 2026
|
453.70 | 457.65 | 449.15 | 452.60 | 452.60 | 299,262 |
|
Jul 1, 2026
|
456.50 | 470.00 | 448.90 | 451.15 | 451.15 | 472,715 |
|
Jun 30, 2026
|
454.75 | 464.85 | 450.50 | 456.15 | 456.15 | 782,324 |
|
Jun 29, 2026
|
456.60 | 470.00 | 448.00 | 450.15 | 450.15 | 1,110,120 |
|
Jun 25, 2026
|
462.00 | 462.80 | 444.10 | 458.05 | 458.05 | 1,217,190 |
|
Jun 24, 2026
|
460.00 | 472.15 | 448.40 | 462.35 | 462.35 | 3,689,185 |
|
Jun 23, 2026
|
405.95 | 486.30 | 405.95 | 457.80 | 457.80 | 26,490,915 |
|
Jun 22, 2026
|
406.30 | 413.75 | 403.40 | 405.25 | 405.25 | 360,648 |
|
Jun 19, 2026
|
410.00 | 412.30 | 403.55 | 405.85 | 405.85 | 777,587 |
|
Jun 18, 2026
|
428.00 | 434.30 | 407.00 | 413.80 | 413.80 | 1,100,276 |
|
Jun 17, 2026
|
432.00 | 442.35 | 422.15 | 425.15 | 425.15 | 740,069 |
|
Jun 16, 2026
|
426.90 | 434.40 | 426.20 | 432.40 | 432.40 | 317,647 |
|
Jun 15, 2026
|
434.90 | 437.70 | 424.50 | 427.00 | 427.00 | 491,681 |
|
Jun 12, 2026
|
428.95 | 434.95 | 422.70 | 426.95 | 426.95 | 350,791 |
|
Jun 11, 2026
|
428.00 | 428.00 | 421.05 | 423.45 | 423.45 | 411,443 |
|
Jun 10, 2026
|
436.00 | 440.95 | 424.65 | 430.50 | 430.50 | 573,417 |
|
Jun 9, 2026
|
423.85 | 434.50 | 423.85 | 431.90 | 431.90 | 302,908 |
|
Jun 8, 2026
|
430.00 | 430.00 | 420.30 | 424.30 | 424.30 | 2,292,717 |
|
Jun 5, 2026
|
427.80 | 448.00 | 426.00 | 431.10 | 431.10 | 1,592,037 |
|
Jun 4, 2026
|
422.90 | 430.90 | 418.55 | 425.30 | 425.30 | 1,093,782 |
|
Jun 3, 2026
|
428.30 | 430.25 | 420.15 | 424.80 | 424.80 | 290,937 |
|
Jun 2, 2026
|
428.45 | 430.55 | 424.10 | 428.90 | 428.90 | 280,245 |
|
Jun 1, 2026
|
431.05 | 444.30 | 427.10 | 429.40 | 429.40 | 774,082 |
|
May 29, 2026
|
427.30 | 435.00 | 427.20 | 431.50 | 431.50 | 609,209 |
|
May 27, 2026
|
434.90 | 437.80 | 427.45 | 428.75 | 428.75 | 327,873 |
|
May 26, 2026
|
436.00 | 444.75 | 431.85 | 434.90 | 434.90 | 660,394 |
|
May 25, 2026
|
422.00 | 440.00 | 422.00 | 434.85 | 434.85 | 1,431,260 |
|
May 22, 2026
|
424.00 | 424.00 | 416.60 | 418.55 | 418.55 | 461,210 |
|
May 21, 2026
|
424.20 | 429.20 | 417.35 | 419.90 | 419.90 | 702,715 |
|
May 20, 2026
|
427.80 | 428.95 | 415.15 | 420.15 | 420.15 | 1,169,486 |
|
May 19, 2026
|
440.00 | 464.00 | 418.55 | 428.35 | 428.35 | 10,213,868 |
|
May 18, 2026
|
423.20 | 434.00 | 391.05 | 428.05 | 428.05 | 3,965,401 |
|
May 15, 2026
|
449.80 | 452.00 | 416.55 | 423.20 | 423.20 | 1,476,684 |
|
May 14, 2026
|
461.00 | 466.95 | 442.05 | 445.20 | 445.20 | 1,463,411 |
|
May 13, 2026
|
448.30 | 474.80 | 443.00 | 456.30 | 456.30 | 5,089,451 |
|
May 12, 2026
|
481.00 | 505.00 | 463.50 | 484.65 | 484.65 | 5,573,897 |
|
May 11, 2026
|
486.00 | 486.35 | 465.50 | 478.95 | 478.95 | 905,814 |
|
May 8, 2026
|
484.85 | 502.35 | 481.00 | 488.20 | 488.20 | 2,338,347 |
|
May 7, 2026
|
486.50 | 494.20 | 478.55 | 484.85 | 484.85 | 1,916,847 |
|
May 6, 2026
|
459.00 | 499.00 | 459.00 | 481.25 | 481.25 | 14,192,779 |
|
May 5, 2026
|
467.85 | 467.85 | 450.80 | 454.15 | 454.15 | 1,437,201 |
|
May 4, 2026
|
487.00 | 490.00 | 465.50 | 470.75 | 470.75 | 1,879,134 |
|
Apr 30, 2026
|
469.70 | 498.80 | 442.60 | 483.25 | 483.25 | 12,487,304 |
|
Apr 29, 2026
|
494.85 | 506.00 | 460.10 | 467.55 | 467.55 | 6,873,133 |
|
Apr 28, 2026
|
444.45 | 514.90 | 444.00 | 493.30 | 493.30 | 40,862,215 |
|
Apr 27, 2026
|
380.35 | 432.10 | 379.00 | 432.10 | 432.10 | 13,914,601 |
|
Apr 24, 2026
|
365.65 | 369.80 | 355.05 | 360.10 | 360.10 | 900,690 |
|
Apr 23, 2026
|
364.45 | 374.85 | 360.50 | 363.90 | 363.90 | 1,834,879 |
|
Apr 22, 2026
|
364.00 | 372.90 | 360.35 | 362.90 | 362.90 | 1,454,532 |
|
Apr 21, 2026
|
369.20 | 370.80 | 359.25 | 361.20 | 361.20 | 1,906,810 |
|
Apr 20, 2026
|
388.00 | 388.00 | 367.00 | 369.20 | 369.20 | 3,207,500 |
|
Apr 17, 2026
|
362.95 | 406.50 | 359.50 | 390.55 | 390.55 | 13,514,000 |
|
Apr 16, 2026
|
360.00 | 365.65 | 354.45 | 362.95 | 362.95 | 1,387,123 |
|
Apr 15, 2026
|
364.00 | 367.70 | 350.10 | 356.40 | 356.40 | 3,810,051 |
|
Apr 13, 2026
|
364.80 | 370.60 | 353.15 | 358.60 | 358.60 | 7,112,169 |
|
Apr 10, 2026
|
321.60 | 380.20 | 318.90 | 377.90 | 377.90 | 47,632,246 |
|
Apr 9, 2026
|
309.45 | 325.00 | 306.00 | 316.85 | 316.85 | 1,388,320 |
|
Apr 8, 2026
|
311.00 | 311.95 | 300.40 | 309.50 | 309.50 | 891,785 |
|
Apr 7, 2026
|
302.90 | 306.95 | 296.75 | 300.55 | 300.55 | 299,523 |
|
Apr 6, 2026
|
309.95 | 309.95 | 292.50 | 301.70 | 301.70 | 2,013,390 |
|
Apr 2, 2026
|
309.60 | 309.65 | 300.30 | 307.25 | 307.25 | 280,167 |
|
Apr 1, 2026
|
308.95 | 317.50 | 304.00 | 311.95 | 311.95 | 497,644 |
|
Mar 30, 2026
|
301.10 | 304.50 | 294.15 | 301.45 | 301.45 | 689,963 |
|
Mar 27, 2026
|
305.00 | 309.00 | 296.20 | 302.70 | 302.70 | 1,026,311 |
|
Mar 25, 2026
|
297.50 | 312.15 | 297.40 | 306.15 | 306.15 | 644,571 |
|
Mar 24, 2026
|
307.85 | 307.85 | 293.00 | 296.30 | 296.30 | 522,719 |
|
Mar 23, 2026
|
294.05 | 302.40 | 292.70 | 300.45 | 300.45 | 683,429 |
|
Mar 20, 2026
|
304.25 | 304.25 | 296.05 | 299.25 | 299.25 | 514,988 |
|
Mar 19, 2026
|
301.55 | 304.20 | 295.50 | 299.25 | 299.25 | 334,198 |
|
Mar 18, 2026
|
304.30 | 309.75 | 300.45 | 306.25 | 306.25 | 522,132 |
|
Mar 17, 2026
|
295.45 | 303.00 | 291.25 | 301.25 | 301.25 | 711,711 |
|
Mar 16, 2026
|
296.95 | 301.05 | 288.00 | 293.45 | 293.45 | 604,082 |
|
Mar 13, 2026
|
286.70 | 303.30 | 283.75 | 296.10 | 296.10 | 1,568,707 |
|
Mar 12, 2026
|
291.70 | 293.95 | 282.25 | 289.35 | 289.35 | 568,650 |
|
Mar 11, 2026
|
295.60 | 312.90 | 288.60 | 291.70 | 291.70 | 1,758,538 |
|
Mar 10, 2026
|
289.60 | 297.25 | 279.65 | 295.60 | 295.60 | 907,770 |
|
Mar 9, 2026
|
275.00 | 285.25 | 266.70 | 282.55 | 282.55 | 1,087,979 |
|
Mar 6, 2026
|
290.35 | 295.00 | 276.00 | 279.90 | 279.90 | 2,396,684 |
|
Mar 5, 2026
|
300.50 | 301.75 | 288.10 | 291.85 | 291.85 | 623,707 |
|
Mar 4, 2026
|
302.85 | 302.85 | 296.00 | 298.15 | 298.15 | 595,481 |
|
Mar 2, 2026
|
295.00 | 310.60 | 295.00 | 303.20 | 303.20 | 708,358 |
|
Feb 27, 2026
|
306.60 | 314.10 | 303.10 | 309.95 | 309.95 | 1,213,458 |
|
Feb 26, 2026
|
309.90 | 319.70 | 304.85 | 308.35 | 308.35 | 594,303 |
|
Feb 25, 2026
|
310.90 | 314.50 | 306.60 | 310.50 | 310.50 | 468,717 |
|
Feb 24, 2026
|
315.15 | 315.15 | 304.15 | 309.55 | 309.55 | 806,385 |
|
Feb 23, 2026
|
310.00 | 331.20 | 309.00 | 314.10 | 314.10 | 5,573,442 |
|
Feb 20, 2026
|
314.95 | 317.60 | 304.15 | 305.40 | 305.40 | 1,073,615 |
|
Feb 19, 2026
|
328.45 | 328.45 | 312.45 | 315.10 | 315.10 | 1,189,383 |
|
Feb 18, 2026
|
320.00 | 341.90 | 316.50 | 325.85 | 325.85 | 9,237,041 |
|
Feb 17, 2026
|
308.45 | 314.45 | 303.05 | 308.75 | 308.75 | 924,752 |
|
Feb 16, 2026
|
311.15 | 328.35 | 304.20 | 306.60 | 306.60 | 1,785,863 |
|
Feb 13, 2026
|
320.50 | 341.00 | 311.15 | 315.60 | 315.60 | 4,218,793 |
|
Feb 12, 2026
|
355.00 | 355.00 | 340.50 | 350.75 | 350.75 | 750,714 |
|
Feb 11, 2026
|
355.00 | 357.05 | 347.15 | 355.25 | 355.25 | 288,846 |
|
Feb 10, 2026
|
349.00 | 358.20 | 348.80 | 353.55 | 353.55 | 490,998 |
|
Feb 9, 2026
|
342.80 | 365.50 | 338.90 | 348.80 | 348.80 | 1,110,732 |
|
Feb 6, 2026
|
353.00 | 355.00 | 334.50 | 339.45 | 339.45 | 940,350 |
|
Feb 5, 2026
|
368.40 | 368.40 | 339.75 | 356.80 | 356.80 | 1,259,934 |
|
Feb 4, 2026
|
379.00 | 379.00 | 365.00 | 366.75 | 366.75 | 423,272 |
|
Feb 3, 2026
|
390.00 | 399.45 | 378.00 | 380.65 | 380.65 | 278,059 |
|
Feb 2, 2026
|
369.90 | 373.95 | 355.70 | 370.70 | 370.70 | 334,817 |
|
Jan 30, 2026
|
375.05 | 384.75 | 368.80 | 381.30 | 381.30 | 221,759 |
|
Jan 29, 2026
|
381.90 | 391.85 | 371.30 | 378.40 | 378.40 | 392,451 |
|
Jan 28, 2026
|
375.00 | 384.80 | 368.40 | 381.50 | 381.50 | 547,407 |
|
Jan 27, 2026
|
385.50 | 386.05 | 369.30 | 375.00 | 375.00 | 842,786 |
|
Jan 23, 2026
|
387.00 | 388.00 | 379.20 | 381.60 | 381.60 | 380,413 |
|
Jan 22, 2026
|
385.00 | 397.05 | 379.20 | 386.85 | 386.85 | 443,935 |
|
Jan 21, 2026
|
401.70 | 402.70 | 381.65 | 383.45 | 383.45 | 902,117 |
|
Jan 20, 2026
|
417.65 | 417.65 | 396.75 | 399.60 | 399.60 | 713,950 |
|
Jan 19, 2026
|
424.05 | 428.45 | 414.50 | 417.65 | 417.65 | 411,739 |
|
Jan 16, 2026
|
445.00 | 445.30 | 423.00 | 425.95 | 425.95 | 534,887 |
|
Jan 15, 2026
|
441.95 | 441.95 | 441.95 | 441.95 | 441.95 | - |
|
Jan 14, 2026
|
448.00 | 455.55 | 439.55 | 441.95 | 441.95 | 329,534 |
|
Jan 13, 2026
|
456.00 | 459.70 | 443.30 | 447.95 | 447.95 | 1,139,574 |
|
Jan 12, 2026
|
475.90 | 475.90 | 455.30 | 457.40 | 457.40 | 1,288,628 |
|
Jan 9, 2026
|
494.70 | 494.70 | 472.30 | 475.90 | 475.90 | 855,550 |
|
Jan 8, 2026
|
505.70 | 508.40 | 487.75 | 492.85 | 492.85 | 1,866,570 |
|
Jan 7, 2026
|
503.80 | 512.95 | 498.20 | 503.25 | 503.25 | 721,549 |
|
Jan 6, 2026
|
513.00 | 513.00 | 499.70 | 502.30 | 502.30 | 452,689 |
|
Jan 5, 2026
|
520.20 | 522.80 | 511.25 | 513.20 | 513.20 | 1,497,902 |
|
Jan 2, 2026
|
525.50 | 526.10 | 515.10 | 518.30 | 518.30 | 251,489 |
|
Jan 1, 2026
|
528.95 | 531.35 | 521.40 | 523.50 | 523.50 | 210,029 |
|
Dec 31, 2025
|
527.50 | 531.00 | 526.00 | 528.60 | 528.60 | 60,750 |
|
Dec 30, 2025
|
534.80 | 534.80 | 523.10 | 527.50 | 527.50 | 806,565 |
|
Dec 29, 2025
|
541.05 | 541.05 | 524.00 | 532.40 | 532.40 | 696,771 |
|
Dec 26, 2025
|
536.20 | 538.35 | 533.30 | 537.35 | 537.35 | 296,242 |
|
Dec 24, 2025
|
535.70 | 542.50 | 534.60 | 536.20 | 536.20 | 297,194 |
|
Dec 23, 2025
|
539.85 | 541.95 | 534.00 | 535.45 | 535.45 | 165,622 |
|
Dec 22, 2025
|
543.00 | 543.50 | 534.70 | 539.85 | 539.85 | 363,329 |
|
Dec 19, 2025
|
529.65 | 544.90 | 525.80 | 538.45 | 538.45 | 740,594 |
|
Dec 18, 2025
|
525.50 | 532.00 | 520.35 | 529.65 | 529.65 | 309,608 |
|
Dec 17, 2025
|
539.90 | 540.40 | 518.15 | 525.70 | 525.70 | 546,612 |
|
Dec 16, 2025
|
530.40 | 545.00 | 528.80 | 538.25 | 538.25 | 2,051,805 |
|
Dec 15, 2025
|
535.80 | 538.00 | 527.85 | 530.30 | 530.30 | 264,615 |
|
Dec 12, 2025
|
530.00 | 542.00 | 529.95 | 535.80 | 535.80 | 515,022 |
|
Dec 11, 2025
|
528.50 | 535.95 | 521.60 | 530.70 | 530.70 | 1,050,626 |
|
Dec 10, 2025
|
538.80 | 538.80 | 523.95 | 528.45 | 528.45 | 390,104 |
|
Dec 9, 2025
|
528.00 | 538.45 | 521.30 | 535.00 | 535.00 | 390,792 |
|
Dec 8, 2025
|
541.00 | 541.00 | 525.20 | 530.20 | 530.20 | 469,310 |
|
Dec 5, 2025
|
546.50 | 548.90 | 533.55 | 542.55 | 542.55 | 345,767 |
|
Dec 4, 2025
|
545.65 | 550.15 | 540.35 | 549.10 | 549.10 | 303,345 |
|
Dec 3, 2025
|
550.00 | 557.80 | 541.00 | 543.70 | 543.70 | 308,547 |
|
Dec 2, 2025
|
555.35 | 555.60 | 543.10 | 545.60 | 545.60 | 500,212 |
|
Dec 1, 2025
|
570.05 | 572.00 | 550.60 | 552.80 | 552.80 | 442,416 |
|
Nov 28, 2025
|
571.25 | 574.50 | 562.60 | 564.40 | 564.40 | 280,882 |
|
Nov 27, 2025
|
571.10 | 578.75 | 564.05 | 574.70 | 574.70 | 672,075 |
|
Nov 26, 2025
|
560.00 | 576.10 | 556.35 | 568.15 | 568.15 | 997,252 |
|
Nov 25, 2025
|
569.80 | 573.10 | 556.80 | 560.80 | 560.80 | 501,160 |
|
Nov 24, 2025
|
587.00 | 587.00 | 565.20 | 569.80 | 569.80 | 748,723 |
|
Nov 21, 2025
|
584.05 | 601.85 | 576.15 | 589.30 | 589.30 | 755,946 |
|
Nov 20, 2025
|
586.00 | 594.50 | 577.00 | 581.85 | 581.85 | 466,328 |
|
Nov 19, 2025
|
597.60 | 597.85 | 573.80 | 582.25 | 582.25 | 1,693,413 |
|
Nov 18, 2025
|
616.00 | 617.05 | 593.20 | 596.45 | 596.45 | 676,960 |
|
Nov 17, 2025
|
615.90 | 624.00 | 608.80 | 611.45 | 611.45 | 1,315,864 |
|
Nov 14, 2025
|
626.00 | 627.30 | 614.20 | 615.50 | 615.50 | 2,034,527 |
|
Nov 13, 2025
|
676.55 | 676.55 | 621.20 | 629.10 | 629.10 | 5,599,848 |
|
Nov 12, 2025
|
691.05 | 697.50 | 687.05 | 689.90 | 689.90 | 315,999 |
|
Nov 11, 2025
|
705.35 | 708.05 | 688.00 | 691.05 | 691.05 | 235,117 |
|
Nov 10, 2025
|
707.60 | 715.00 | 702.20 | 704.95 | 704.95 | 320,112 |
|
Nov 7, 2025
|
723.85 | 724.05 | 705.35 | 707.60 | 707.60 | 316,724 |
|
Nov 6, 2025
|
742.55 | 744.30 | 721.10 | 723.85 | 723.85 | 344,840 |
|
Nov 4, 2025
|
739.80 | 748.95 | 725.00 | 742.75 | 742.75 | 654,587 |
|
Nov 3, 2025
|
753.40 | 760.80 | 733.45 | 742.85 | 742.85 | 1,172,079 |
|
Oct 31, 2025
|
779.00 | 779.45 | 749.05 | 753.40 | 753.40 | 1,868,958 |
|
Oct 30, 2025
|
793.00 | 794.75 | 772.75 | 778.95 | 778.95 | 1,750,195 |
