NSE - Delayed Quote
INR
CSB Bank Limited (CSBBANK.NS)
295.85
-11.75
(-3.82%)
At close: October 30 at 3:29:52 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
|
307.60 | 308.80 | 295.00 | 295.85 | 295.85 | 252,906 |
|
Oct 29, 2026
|
308.55 | 310.45 | 306.05 | 307.60 | 307.60 | 177,055 |
|
Oct 28, 2026
|
310.20 | 312.35 | 308.20 | 309.25 | 309.25 | 91,457 |
|
Oct 27, 2026
|
307.50 | 317.90 | 306.00 | 311.70 | 311.70 | 367,995 |
|
Oct 26, 2026
|
308.70 | 313.50 | 303.65 | 307.65 | 307.65 | 222,055 |
|
Oct 23, 2026
|
306.15 | 320.00 | 294.15 | 311.80 | 311.80 | 1,355,123 |
|
Oct 22, 2026
|
308.20 | 313.30 | 304.00 | 305.80 | 305.80 | 314,027 |
|
Oct 21, 2026
|
310.85 | 313.75 | 306.45 | 309.05 | 309.05 | 235,449 |
|
Oct 19, 2026
|
311.00 | 319.00 | 307.20 | 312.50 | 312.50 | 724,424 |
|
Oct 16, 2026
|
312.60 | 314.30 | 306.10 | 308.90 | 308.90 | 420,657 |
|
Oct 15, 2026
|
329.00 | 332.65 | 310.00 | 311.05 | 311.05 | 1,157,135 |
|
Oct 14, 2026
|
306.65 | 329.70 | 305.15 | 321.30 | 321.30 | 385,525 |
|
Oct 13, 2026
|
304.95 | 310.20 | 303.90 | 308.10 | 308.10 | 150,728 |
|
Oct 12, 2026
|
302.15 | 307.70 | 299.25 | 305.25 | 305.25 | 441,637 |
|
Oct 9, 2026
|
301.90 | 304.25 | 299.30 | 300.35 | 300.35 | 338,115 |
|
Oct 8, 2026
|
305.15 | 306.55 | 299.65 | 301.75 | 301.75 | 352,293 |
|
Oct 7, 2026
|
306.65 | 309.85 | 302.75 | 306.50 | 306.50 | 294,926 |
|
Oct 6, 2026
|
309.85 | 313.40 | 304.35 | 305.85 | 305.85 | 416,690 |
|
Oct 5, 2026
|
306.85 | 310.00 | 300.10 | 306.85 | 306.85 | 455,102 |
|
Oct 1, 2026
|
311.25 | 312.30 | 297.05 | 304.75 | 304.75 | 613,159 |
|
Sep 30, 2026
|
316.00 | 319.15 | 309.50 | 311.00 | 311.00 | 283,282 |
|
Sep 29, 2026
|
323.75 | 323.75 | 315.10 | 316.20 | 316.20 | 474,185 |
|
Sep 28, 2026
|
333.70 | 333.70 | 319.80 | 323.75 | 323.75 | 316,838 |
|
Sep 25, 2026
|
333.75 | 334.95 | 326.80 | 333.70 | 333.70 | 186,281 |
|
Sep 24, 2026
|
336.00 | 336.00 | 325.30 | 333.75 | 333.75 | 347,821 |
|
Sep 23, 2026
|
334.40 | 337.50 | 332.75 | 336.40 | 336.40 | 447,626 |
|
Sep 22, 2026
|
336.00 | 340.90 | 331.25 | 334.95 | 334.95 | 231,055 |
|
Sep 21, 2026
|
336.00 | 336.00 | 330.10 | 334.80 | 334.80 | 261,155 |
|
Sep 18, 2026
|
323.40 | 340.00 | 319.95 | 336.15 | 336.15 | 1,075,560 |
|
Sep 17, 2026
|
322.05 | 334.70 | 313.00 | 328.35 | 328.35 | 1,959,318 |
|
Sep 16, 2026
|
297.90 | 337.00 | 297.80 | 328.75 | 328.75 | 8,547,841 |
|
Sep 15, 2026
|
303.25 | 307.15 | 295.00 | 296.35 | 296.35 | 496,189 |
|
Sep 11, 2026
|
307.50 | 307.75 | 304.00 | 305.70 | 305.70 | 303,520 |
|
Sep 10, 2026
|
314.90 | 315.70 | 306.55 | 307.60 | 307.60 | 353,998 |
|
Sep 9, 2026
|
314.90 | 315.90 | 306.20 | 311.10 | 311.10 | 1,000,771 |
|
Sep 8, 2026
|
323.00 | 323.00 | 311.15 | 312.85 | 312.85 | 635,441 |
|
Sep 7, 2026
|
328.40 | 328.40 | 318.75 | 321.15 | 321.15 | 390,084 |
|
Sep 4, 2026
|
325.15 | 331.65 | 320.80 | 328.55 | 328.55 | 658,990 |
|
Sep 3, 2026
|
331.65 | 335.00 | 321.95 | 324.95 | 324.95 | 573,086 |
|
Sep 2, 2026
|
337.10 | 338.00 | 328.70 | 331.65 | 331.65 | 340,893 |
|
Sep 1, 2026
|
342.55 | 342.80 | 335.15 | 338.95 | 338.95 | 653,928 |
|
Aug 31, 2026
|
335.50 | 345.80 | 330.25 | 343.55 | 343.55 | 289,781 |
|
Aug 28, 2026
|
349.00 | 350.25 | 334.90 | 336.30 | 336.30 | 585,124 |
|
Aug 27, 2026
|
345.80 | 355.55 | 345.80 | 348.80 | 348.80 | 550,978 |
|
Aug 26, 2026
|
339.00 | 349.00 | 339.00 | 347.75 | 347.75 | 483,610 |
|
Aug 25, 2026
|
332.00 | 342.85 | 329.15 | 339.35 | 339.35 | 855,147 |
|
Aug 24, 2026
|
324.90 | 334.00 | 321.60 | 331.90 | 331.90 | 496,826 |
|
Aug 21, 2026
|
321.25 | 328.20 | 320.10 | 322.90 | 322.90 | 606,739 |
|
Aug 20, 2026
|
321.00 | 330.60 | 317.25 | 320.90 | 320.90 | 1,467,715 |
|
Aug 19, 2026
|
317.45 | 317.60 | 314.20 | 314.60 | 314.60 | 111,560 |
|
Aug 18, 2026
|
313.00 | 320.20 | 312.95 | 317.45 | 317.45 | 340,793 |
|
Aug 17, 2026
|
320.55 | 320.95 | 318.05 | 319.95 | 319.95 | 159,757 |
|
Aug 14, 2026
|
323.75 | 324.55 | 319.00 | 319.80 | 319.80 | 197,144 |
|
Aug 13, 2026
|
319.20 | 325.45 | 315.00 | 323.75 | 323.75 | 307,001 |
|
Aug 12, 2026
|
326.05 | 326.20 | 317.00 | 319.20 | 319.20 | 247,247 |
|
Aug 11, 2026
|
325.55 | 326.95 | 318.80 | 324.55 | 324.55 | 256,584 |
|
Aug 10, 2026
|
321.35 | 326.00 | 317.00 | 325.10 | 325.10 | 344,242 |
|
Aug 7, 2026
|
324.00 | 325.80 | 315.25 | 316.95 | 316.95 | 473,828 |
|
Aug 6, 2026
|
327.60 | 330.50 | 321.20 | 323.95 | 323.95 | 446,301 |
|
Aug 5, 2026
|
333.00 | 333.00 | 325.00 | 326.55 | 326.55 | 222,007 |
|
Aug 4, 2026
|
333.40 | 333.40 | 327.95 | 329.90 | 329.90 | 217,303 |
|
Aug 3, 2026
|
330.10 | 334.75 | 329.65 | 332.80 | 332.80 | 211,279 |
|
Jul 31, 2026
|
328.60 | 331.70 | 327.00 | 329.90 | 329.90 | 503,673 |
|
Jul 30, 2026
|
333.00 | 333.50 | 326.00 | 326.95 | 326.95 | 676,930 |
|
Jul 29, 2026
|
339.90 | 341.10 | 332.50 | 333.00 | 333.00 | 420,485 |
|
Jul 28, 2026
|
337.25 | 340.20 | 334.30 | 339.20 | 339.20 | 295,517 |
|
Jul 27, 2026
|
341.20 | 346.55 | 336.00 | 337.25 | 337.25 | 489,401 |
|
Jul 24, 2026
|
335.30 | 342.20 | 331.45 | 340.90 | 340.90 | 366,137 |
|
Jul 23, 2026
|
343.20 | 343.60 | 330.35 | 338.15 | 338.15 | 1,046,679 |
|
Jul 22, 2026
|
370.90 | 371.80 | 340.05 | 345.30 | 345.30 | 3,734,150 |
|
Jul 21, 2026
|
362.85 | 371.50 | 360.50 | 370.00 | 370.00 | 265,894 |
|
Jul 20, 2026
|
368.75 | 372.50 | 359.85 | 360.95 | 360.95 | 395,286 |
|
Jul 17, 2026
|
364.50 | 370.75 | 357.55 | 368.75 | 368.75 | 292,306 |
|
Jul 16, 2026
|
365.95 | 369.70 | 361.55 | 365.55 | 365.55 | 153,642 |
|
Jul 15, 2026
|
358.00 | 376.55 | 358.00 | 365.70 | 365.70 | 809,428 |
|
Jul 14, 2026
|
363.70 | 363.70 | 351.85 | 356.60 | 356.60 | 315,837 |
|
Jul 13, 2026
|
355.10 | 364.80 | 355.10 | 362.95 | 362.95 | 459,778 |
|
Jul 10, 2026
|
352.00 | 362.60 | 351.95 | 360.40 | 360.40 | 528,411 |
|
Jul 9, 2026
|
349.00 | 353.70 | 348.95 | 351.05 | 351.05 | 201,595 |
|
Jul 8, 2026
|
351.00 | 352.30 | 342.65 | 350.75 | 350.75 | 307,595 |
|
Jul 7, 2026
|
349.85 | 355.60 | 349.00 | 353.50 | 353.50 | 299,510 |
|
Jul 6, 2026
|
352.90 | 353.55 | 348.25 | 349.85 | 349.85 | 202,690 |
|
Jul 3, 2026
|
354.00 | 354.00 | 344.40 | 352.20 | 352.20 | 682,350 |
|
Jul 2, 2026
|
339.10 | 352.65 | 338.80 | 351.50 | 351.50 | 713,358 |
|
Jul 1, 2026
|
341.70 | 343.70 | 336.10 | 338.15 | 338.15 | 285,035 |
|
Jun 30, 2026
|
330.95 | 340.95 | 329.55 | 339.85 | 339.85 | 406,869 |
|
Jun 29, 2026
|
327.05 | 331.55 | 317.35 | 328.85 | 328.85 | 731,407 |
|
Jun 25, 2026
|
345.95 | 347.00 | 321.80 | 324.60 | 324.60 | 1,829,848 |
|
Jun 24, 2026
|
353.10 | 356.55 | 341.55 | 343.75 | 343.75 | 1,088,496 |
|
Jun 23, 2026
|
362.50 | 363.95 | 355.10 | 356.55 | 356.55 | 155,339 |
|
Jun 22, 2026
|
366.10 | 367.90 | 362.25 | 363.70 | 363.70 | 185,193 |
|
Jun 19, 2026
|
368.10 | 369.40 | 360.00 | 365.50 | 365.50 | 392,402 |
|
Jun 18, 2026
|
369.00 | 373.90 | 366.05 | 367.50 | 367.50 | 452,656 |
|
Jun 17, 2026
|
371.50 | 374.35 | 366.00 | 367.70 | 367.70 | 701,281 |
|
Jun 16, 2026
|
373.05 | 377.50 | 367.40 | 369.35 | 369.35 | 298,064 |
|
Jun 15, 2026
|
376.00 | 377.95 | 371.30 | 372.80 | 372.80 | 280,574 |
|
Jun 12, 2026
|
359.00 | 368.00 | 355.50 | 366.35 | 366.35 | 255,496 |
|
Jun 11, 2026
|
361.10 | 361.55 | 352.60 | 354.10 | 354.10 | 216,929 |
|
Jun 10, 2026
|
354.10 | 371.80 | 354.05 | 362.05 | 362.05 | 731,586 |
|
Jun 9, 2026
|
355.90 | 358.90 | 350.65 | 353.05 | 353.05 | 448,359 |
|
Jun 8, 2026
|
359.00 | 360.80 | 352.00 | 354.00 | 354.00 | 108,610 |
|
Jun 5, 2026
|
362.10 | 365.95 | 359.00 | 362.05 | 362.05 | 123,966 |
|
Jun 4, 2026
|
361.25 | 366.30 | 359.30 | 361.70 | 361.70 | 163,581 |
|
Jun 3, 2026
|
365.00 | 369.45 | 360.20 | 364.50 | 364.50 | 304,088 |
|
Jun 2, 2026
|
356.65 | 370.70 | 351.80 | 368.70 | 368.70 | 373,240 |
|
Jun 1, 2026
|
355.55 | 364.75 | 351.90 | 359.05 | 359.05 | 357,639 |
|
May 29, 2026
|
371.60 | 372.65 | 347.50 | 352.85 | 352.85 | 810,525 |
|
May 27, 2026
|
364.30 | 373.90 | 360.50 | 370.05 | 370.05 | 420,244 |
|
May 26, 2026
|
365.55 | 368.35 | 360.50 | 364.10 | 364.10 | 137,721 |
|
May 25, 2026
|
364.00 | 367.95 | 362.80 | 365.50 | 365.50 | 199,531 |
|
May 22, 2026
|
365.00 | 365.20 | 358.25 | 361.25 | 361.25 | 280,892 |
|
May 21, 2026
|
366.35 | 366.55 | 359.10 | 364.05 | 364.05 | 565,452 |
|
May 20, 2026
|
359.00 | 365.00 | 354.00 | 363.85 | 363.85 | 345,864 |
|
May 19, 2026
|
355.00 | 361.00 | 351.15 | 359.65 | 359.65 | 356,874 |
|
May 18, 2026
|
355.00 | 356.15 | 343.00 | 354.35 | 354.35 | 410,232 |
|
May 15, 2026
|
353.50 | 360.00 | 348.45 | 358.65 | 358.65 | 362,774 |
|
May 14, 2026
|
358.00 | 358.00 | 343.05 | 354.00 | 354.00 | 581,500 |
|
May 13, 2026
|
343.20 | 353.55 | 340.00 | 352.85 | 352.85 | 901,679 |
|
May 12, 2026
|
352.45 | 354.70 | 342.20 | 344.15 | 344.15 | 397,692 |
|
May 11, 2026
|
362.00 | 363.00 | 350.00 | 352.45 | 352.45 | 632,626 |
|
May 8, 2026
|
359.35 | 365.95 | 354.00 | 365.05 | 365.05 | 1,065,911 |
|
May 7, 2026
|
375.10 | 377.40 | 353.95 | 356.95 | 356.95 | 1,807,664 |
|
May 6, 2026
|
390.00 | 392.55 | 367.20 | 371.95 | 371.95 | 1,616,167 |
|
May 5, 2026
|
389.00 | 389.60 | 383.55 | 386.10 | 386.10 | 507,835 |
|
May 4, 2026
|
381.95 | 413.00 | 381.65 | 392.20 | 392.20 | 3,880,640 |
|
Apr 30, 2026
|
390.50 | 391.40 | 381.00 | 381.95 | 381.95 | 392,044 |
|
Apr 29, 2026
|
396.00 | 400.45 | 390.10 | 391.55 | 391.55 | 317,294 |
|
Apr 28, 2026
|
399.90 | 406.40 | 392.20 | 393.55 | 393.55 | 685,407 |
|
Apr 27, 2026
|
386.00 | 402.20 | 386.00 | 396.60 | 396.60 | 489,618 |
|
Apr 24, 2026
|
386.10 | 388.50 | 375.45 | 382.65 | 382.65 | 374,382 |
|
Apr 23, 2026
|
395.00 | 397.55 | 383.40 | 384.75 | 384.75 | 434,597 |
|
Apr 22, 2026
|
404.00 | 409.90 | 391.85 | 396.35 | 396.35 | 953,556 |
|
Apr 21, 2026
|
390.80 | 406.15 | 390.80 | 402.60 | 402.60 | 1,492,484 |
|
Apr 20, 2026
|
399.50 | 401.60 | 386.10 | 390.40 | 390.40 | 325,272 |
|
Apr 17, 2026
|
405.00 | 406.00 | 397.00 | 399.85 | 399.85 | 393,199 |
|
Apr 16, 2026
|
413.15 | 417.20 | 397.20 | 402.70 | 402.70 | 525,370 |
|
Apr 15, 2026
|
410.50 | 415.50 | 405.45 | 412.25 | 412.25 | 433,414 |
|
Apr 13, 2026
|
395.10 | 408.10 | 387.35 | 405.45 | 405.45 | 470,812 |
|
Apr 10, 2026
|
399.00 | 408.45 | 397.10 | 404.90 | 404.90 | 268,033 |
|
Apr 9, 2026
|
407.00 | 407.00 | 393.35 | 395.55 | 395.55 | 274,669 |
|
Apr 8, 2026
|
393.00 | 407.95 | 385.00 | 406.15 | 406.15 | 597,329 |
|
Apr 7, 2026
|
370.00 | 378.90 | 367.05 | 373.85 | 373.85 | 346,983 |
|
Apr 6, 2026
|
377.00 | 378.00 | 364.20 | 373.75 | 373.75 | 842,814 |
|
Apr 2, 2026
|
353.10 | 372.50 | 343.05 | 369.05 | 369.05 | 482,946 |
|
Apr 1, 2026
|
351.00 | 363.45 | 348.80 | 360.05 | 360.05 | 418,242 |
|
Mar 30, 2026
|
349.65 | 359.30 | 336.25 | 340.50 | 340.50 | 759,602 |
|
Mar 27, 2026
|
362.00 | 364.95 | 352.00 | 353.75 | 353.75 | 431,906 |
|
Mar 25, 2026
|
365.00 | 368.35 | 360.10 | 363.50 | 363.50 | 261,691 |
|
Mar 24, 2026
|
355.00 | 361.35 | 348.10 | 359.10 | 359.10 | 944,746 |
|
Mar 23, 2026
|
357.50 | 360.00 | 340.20 | 344.25 | 344.25 | 681,936 |
|
Mar 20, 2026
|
380.80 | 388.05 | 354.35 | 361.30 | 361.30 | 1,388,588 |
|
Mar 19, 2026
|
372.00 | 397.75 | 372.00 | 375.50 | 375.50 | 1,233,053 |
|
Mar 18, 2026
|
354.50 | 395.00 | 351.45 | 390.30 | 390.30 | 1,936,321 |
|
Mar 17, 2026
|
358.00 | 360.20 | 348.15 | 353.65 | 353.65 | 448,132 |
|
Mar 16, 2026
|
333.00 | 361.60 | 324.80 | 357.15 | 357.15 | 1,986,363 |
|
Mar 13, 2026
|
346.00 | 346.05 | 330.15 | 332.30 | 332.30 | 475,790 |
|
Mar 12, 2026
|
355.00 | 356.60 | 344.35 | 347.05 | 347.05 | 520,360 |
|
Mar 11, 2026
|
358.00 | 370.00 | 355.10 | 358.40 | 358.40 | 650,282 |
|
Mar 10, 2026
|
363.90 | 363.90 | 356.65 | 358.85 | 358.85 | 588,154 |
|
Mar 9, 2026
|
369.00 | 369.00 | 352.65 | 355.55 | 355.55 | 447,821 |
|
Mar 6, 2026
|
375.00 | 380.00 | 372.90 | 374.30 | 374.30 | 241,710 |
|
Mar 5, 2026
|
369.90 | 380.85 | 366.10 | 374.90 | 374.90 | 260,771 |
|
Mar 4, 2026
|
375.00 | 375.00 | 365.00 | 366.80 | 366.80 | 460,501 |
|
Mar 2, 2026
|
385.00 | 389.90 | 379.20 | 381.40 | 381.40 | 431,080 |
|
Feb 27, 2026
|
397.50 | 408.15 | 384.50 | 397.40 | 397.40 | 859,726 |
|
Feb 26, 2026
|
393.90 | 406.85 | 389.45 | 403.05 | 403.05 | 925,580 |
|
Feb 25, 2026
|
394.75 | 394.75 | 386.60 | 391.75 | 391.75 | 281,799 |
|
Feb 24, 2026
|
380.85 | 392.70 | 375.00 | 390.60 | 390.60 | 429,504 |
|
Feb 23, 2026
|
387.50 | 390.00 | 376.95 | 379.65 | 379.65 | 490,384 |
|
Feb 20, 2026
|
397.60 | 399.60 | 382.70 | 384.85 | 384.85 | 358,154 |
|
Feb 19, 2026
|
405.00 | 407.20 | 395.50 | 397.60 | 397.60 | 300,588 |
|
Feb 18, 2026
|
395.00 | 407.90 | 393.90 | 404.00 | 404.00 | 1,006,285 |
|
Feb 17, 2026
|
376.80 | 403.85 | 373.80 | 393.90 | 393.90 | 1,035,711 |
|
Feb 16, 2026
|
391.20 | 391.20 | 373.60 | 375.50 | 375.50 | 1,264,989 |
|
Feb 13, 2026
|
391.20 | 401.70 | 387.50 | 389.25 | 389.25 | 837,126 |
|
Feb 12, 2026
|
411.45 | 411.95 | 399.35 | 403.85 | 403.85 | 581,174 |
|
Feb 11, 2026
|
414.50 | 414.50 | 406.20 | 411.45 | 411.45 | 331,951 |
|
Feb 10, 2026
|
419.00 | 419.50 | 409.25 | 410.70 | 410.70 | 346,791 |
|
Feb 9, 2026
|
415.00 | 423.95 | 410.50 | 414.60 | 414.60 | 345,477 |
|
Feb 6, 2026
|
414.65 | 416.00 | 404.00 | 413.80 | 413.80 | 375,475 |
|
Feb 5, 2026
|
419.40 | 421.00 | 411.90 | 413.75 | 413.75 | 273,814 |
|
Feb 4, 2026
|
422.00 | 424.05 | 412.15 | 417.25 | 417.25 | 965,057 |
|
Feb 3, 2026
|
425.00 | 428.00 | 410.15 | 421.85 | 421.85 | 831,376 |
|
Feb 2, 2026
|
417.00 | 420.00 | 397.80 | 406.70 | 406.70 | 1,112,816 |
|
Jan 30, 2026
|
434.45 | 447.70 | 431.10 | 438.05 | 438.05 | 1,204,532 |
|
Jan 29, 2026
|
430.00 | 439.40 | 386.50 | 435.30 | 435.30 | 9,437,794 |
|
Jan 28, 2026
|
505.95 | 535.55 | 403.65 | 422.30 | 422.30 | 11,245,521 |
|
Jan 27, 2026
|
492.00 | 504.85 | 488.10 | 499.70 | 499.70 | 737,872 |
|
Jan 23, 2026
|
495.50 | 508.05 | 485.45 | 488.40 | 488.40 | 760,452 |
|
Jan 22, 2026
|
479.45 | 497.10 | 475.10 | 495.30 | 495.30 | 717,736 |
|
Jan 21, 2026
|
489.50 | 496.30 | 455.00 | 468.95 | 468.95 | 1,389,477 |
|
Jan 20, 2026
|
504.80 | 507.05 | 486.25 | 488.55 | 488.55 | 577,955 |
|
Jan 19, 2026
|
503.00 | 508.50 | 494.95 | 504.80 | 504.80 | 820,162 |
|
Jan 16, 2026
|
525.00 | 525.00 | 497.00 | 503.60 | 503.60 | 571,018 |
|
Jan 15, 2026
|
521.10 | 521.10 | 521.10 | 521.10 | 521.10 | - |
|
Jan 14, 2026
|
522.15 | 523.85 | 491.00 | 521.10 | 521.10 | 1,134,507 |
|
Jan 13, 2026
|
512.25 | 527.80 | 507.40 | 518.75 | 518.75 | 1,156,059 |
|
Jan 12, 2026
|
510.65 | 518.50 | 501.05 | 504.75 | 504.75 | 1,259,872 |
|
Jan 9, 2026
|
498.20 | 521.70 | 498.10 | 505.70 | 505.70 | 1,120,507 |
|
Jan 8, 2026
|
510.00 | 518.30 | 489.35 | 498.20 | 498.20 | 1,224,355 |
|
Jan 7, 2026
|
536.00 | 537.95 | 512.55 | 515.15 | 515.15 | 1,295,596 |
|
Jan 6, 2026
|
552.15 | 558.70 | 523.70 | 536.15 | 536.15 | 5,317,769 |
|
Jan 5, 2026
|
491.00 | 574.40 | 491.00 | 557.45 | 557.45 | 14,192,972 |
|
Jan 2, 2026
|
482.05 | 489.90 | 473.30 | 483.15 | 483.15 | 897,046 |
|
Jan 1, 2026
|
459.10 | 488.80 | 451.25 | 483.90 | 483.90 | 1,266,211 |
|
Dec 31, 2025
|
446.00 | 461.30 | 438.35 | 459.10 | 459.10 | 925,286 |
|
Dec 30, 2025
|
424.95 | 445.00 | 420.00 | 440.30 | 440.30 | 361,890 |
|
Dec 29, 2025
|
421.00 | 430.65 | 419.85 | 424.95 | 424.95 | 505,292 |
|
Dec 26, 2025
|
423.80 | 436.70 | 418.85 | 420.80 | 420.80 | 417,656 |
|
Dec 24, 2025
|
412.70 | 423.80 | 409.45 | 421.10 | 421.10 | 436,979 |
|
Dec 23, 2025
|
414.00 | 416.10 | 407.45 | 412.70 | 412.70 | 183,898 |
|
Dec 22, 2025
|
398.10 | 416.20 | 394.20 | 414.95 | 414.95 | 490,494 |
|
Dec 19, 2025
|
391.95 | 398.00 | 389.80 | 396.05 | 396.05 | 131,460 |
|
Dec 18, 2025
|
390.00 | 397.40 | 383.90 | 391.00 | 391.00 | 300,110 |
|
Dec 17, 2025
|
390.95 | 396.60 | 389.20 | 391.90 | 391.90 | 136,262 |
|
Dec 16, 2025
|
392.50 | 398.00 | 389.95 | 391.15 | 391.15 | 187,004 |
|
Dec 15, 2025
|
388.00 | 396.50 | 386.60 | 396.10 | 396.10 | 91,315 |
|
Dec 12, 2025
|
390.85 | 396.50 | 387.95 | 390.15 | 390.15 | 438,252 |
|
Dec 11, 2025
|
391.45 | 391.90 | 384.85 | 388.70 | 388.70 | 133,194 |
|
Dec 10, 2025
|
395.95 | 398.95 | 387.80 | 390.20 | 390.20 | 138,004 |
|
Dec 9, 2025
|
377.10 | 398.00 | 377.10 | 395.95 | 395.95 | 240,611 |
|
Dec 8, 2025
|
390.00 | 390.05 | 377.95 | 382.00 | 382.00 | 298,047 |
|
Dec 5, 2025
|
390.40 | 390.40 | 378.50 | 386.70 | 386.70 | 491,155 |
|
Dec 4, 2025
|
399.40 | 401.10 | 388.00 | 389.95 | 389.95 | 204,471 |
|
Dec 3, 2025
|
413.95 | 414.40 | 395.30 | 398.50 | 398.50 | 372,252 |
|
Dec 2, 2025
|
419.80 | 423.00 | 411.25 | 412.95 | 412.95 | 137,450 |
|
Dec 1, 2025
|
414.75 | 424.75 | 411.05 | 420.60 | 420.60 | 377,374 |
|
Nov 28, 2025
|
418.10 | 421.95 | 409.85 | 412.20 | 412.20 | 302,846 |
|
Nov 27, 2025
|
427.80 | 427.80 | 413.40 | 416.65 | 416.65 | 260,772 |
|
Nov 26, 2025
|
425.00 | 432.15 | 420.65 | 423.90 | 423.90 | 463,844 |
|
Nov 25, 2025
|
421.00 | 423.00 | 417.70 | 421.80 | 421.80 | 196,334 |
|
Nov 24, 2025
|
412.90 | 427.55 | 410.00 | 423.95 | 423.95 | 463,499 |
|
Nov 21, 2025
|
419.00 | 420.65 | 404.10 | 413.00 | 413.00 | 415,235 |
|
Nov 20, 2025
|
421.60 | 428.40 | 417.50 | 419.95 | 419.95 | 322,715 |
|
Nov 19, 2025
|
423.90 | 424.70 | 417.65 | 421.40 | 421.40 | 147,964 |
|
Nov 18, 2025
|
424.90 | 425.90 | 417.50 | 422.50 | 422.50 | 252,913 |
|
Nov 17, 2025
|
427.45 | 443.90 | 418.30 | 422.20 | 422.20 | 576,456 |
|
Nov 14, 2025
|
420.25 | 428.70 | 419.90 | 427.45 | 427.45 | 284,136 |
|
Nov 13, 2025
|
426.60 | 432.00 | 421.10 | 426.40 | 426.40 | 169,487 |
|
Nov 12, 2025
|
436.60 | 436.95 | 423.10 | 426.00 | 426.00 | 323,785 |
|
Nov 11, 2025
|
441.70 | 443.80 | 430.00 | 431.95 | 431.95 | 371,384 |
|
Nov 10, 2025
|
433.00 | 447.00 | 432.00 | 438.30 | 438.30 | 738,491 |
|
Nov 7, 2025
|
430.00 | 433.70 | 415.75 | 431.50 | 431.50 | 686,230 |
|
Nov 6, 2025
|
426.80 | 434.00 | 414.65 | 424.40 | 424.40 | 1,419,118 |
|
Nov 4, 2025
|
410.60 | 420.00 | 407.55 | 418.65 | 418.65 | 426,983 |
|
Nov 3, 2025
|
416.90 | 423.00 | 407.15 | 408.75 | 408.75 | 276,440 |
|
Oct 31, 2025
|
411.50 | 415.90 | 406.65 | 413.35 | 413.35 | 269,212 |
|
Oct 30, 2025
|
413.00 | 414.50 | 408.55 | 411.05 | 411.05 | 142,868 |
