NSE - Delayed Quote
INR
Delhivery Limited (DELHIVERY.NS)
430.00
-0.05
(-0.01%)
At close: 3:29:30 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 |
|---|---|---|---|---|---|---|
|
Nov 8, 2026
|
431.70 | 432.85 | 424.30 | 430.00 | 430.00 | 139,860 |
|
Nov 6, 2026
|
428.40 | 428.40 | 417.25 | 428.00 | 428.00 | 2,493,258 |
|
Nov 5, 2026
|
425.00 | 435.40 | 425.00 | 430.05 | 430.05 | 4,525,934 |
|
Nov 4, 2026
|
412.00 | 422.90 | 412.00 | 418.00 | 418.00 | 2,012,500 |
|
Nov 3, 2026
|
409.25 | 420.30 | 408.10 | 412.00 | 412.00 | 6,728,815 |
|
Nov 2, 2026
|
400.00 | 423.00 | 397.55 | 408.75 | 408.75 | 19,153,262 |
|
Oct 30, 2026
|
394.85 | 399.35 | 385.55 | 386.00 | 386.00 | 3,740,868 |
|
Oct 29, 2026
|
385.00 | 397.30 | 382.50 | 397.30 | 397.30 | 1,139,256 |
|
Oct 28, 2026
|
380.00 | 386.60 | 377.95 | 385.00 | 385.00 | 886,614 |
|
Oct 27, 2026
|
375.00 | 384.00 | 374.95 | 382.00 | 382.00 | 909,956 |
|
Oct 26, 2026
|
368.00 | 376.90 | 364.65 | 375.00 | 375.00 | 2,386,876 |
|
Oct 23, 2026
|
389.95 | 389.95 | 365.90 | 370.00 | 370.00 | 2,403,935 |
|
Oct 22, 2026
|
385.70 | 392.45 | 380.10 | 390.00 | 390.00 | 3,129,593 |
|
Oct 21, 2026
|
400.35 | 401.80 | 385.30 | 389.10 | 389.10 | 2,010,924 |
|
Oct 19, 2026
|
403.10 | 404.80 | 396.40 | 400.00 | 400.00 | 1,220,263 |
|
Oct 16, 2026
|
411.70 | 412.10 | 403.55 | 407.50 | 407.50 | 1,222,632 |
|
Oct 15, 2026
|
413.00 | 413.85 | 406.40 | 410.40 | 410.40 | 1,696,563 |
|
Oct 14, 2026
|
414.85 | 415.00 | 408.70 | 409.15 | 409.15 | 2,038,822 |
|
Oct 13, 2026
|
411.70 | 416.40 | 405.60 | 416.40 | 416.40 | 1,811,952 |
|
Oct 12, 2026
|
400.95 | 424.50 | 400.95 | 412.15 | 412.15 | 10,532,034 |
|
Oct 9, 2026
|
400.00 | 403.00 | 393.90 | 400.50 | 400.50 | 1,476,920 |
|
Oct 8, 2026
|
397.50 | 406.10 | 393.00 | 397.00 | 397.00 | 2,102,812 |
|
Oct 7, 2026
|
407.50 | 407.50 | 398.15 | 398.15 | 398.15 | 1,068,381 |
|
Oct 6, 2026
|
400.30 | 410.80 | 400.30 | 407.50 | 407.50 | 2,099,830 |
|
Oct 5, 2026
|
403.25 | 404.85 | 398.00 | 400.30 | 400.30 | 2,579,997 |
|
Oct 1, 2026
|
408.00 | 408.65 | 397.00 | 400.00 | 400.00 | 1,371,538 |
|
Sep 30, 2026
|
418.35 | 418.35 | 400.35 | 409.70 | 409.70 | 5,573,038 |
|
Sep 29, 2026
|
409.00 | 418.30 | 405.25 | 417.40 | 417.40 | 5,622,866 |
|
Sep 28, 2026
|
421.30 | 421.90 | 405.05 | 407.50 | 407.50 | 4,477,983 |
|
Sep 25, 2026
|
426.30 | 426.35 | 418.35 | 422.70 | 422.70 | 3,334,319 |
|
Sep 24, 2026
|
430.00 | 432.15 | 424.15 | 426.30 | 426.30 | 4,190,544 |
|
Sep 23, 2026
|
430.75 | 436.80 | 429.00 | 435.00 | 435.00 | 3,087,778 |
|
Sep 22, 2026
|
435.50 | 437.35 | 428.40 | 430.75 | 430.75 | 2,292,809 |
|
Sep 21, 2026
|
426.75 | 437.60 | 425.85 | 435.00 | 435.00 | 3,248,908 |
|
Sep 18, 2026
|
426.10 | 433.55 | 425.85 | 428.00 | 428.00 | 1,686,221 |
|
Sep 17, 2026
|
422.60 | 429.95 | 418.85 | 425.95 | 425.95 | 2,714,899 |
|
Sep 16, 2026
|
418.05 | 428.15 | 414.60 | 421.80 | 421.80 | 3,025,177 |
|
Sep 15, 2026
|
439.00 | 441.85 | 416.50 | 420.50 | 420.50 | 4,661,661 |
|
Sep 11, 2026
|
445.35 | 447.40 | 434.85 | 439.00 | 439.00 | 1,047,933 |
|
Sep 10, 2026
|
449.00 | 451.15 | 444.20 | 447.70 | 447.70 | 1,333,939 |
|
Sep 9, 2026
|
451.65 | 454.00 | 448.00 | 451.20 | 451.20 | 1,267,067 |
|
Sep 8, 2026
|
452.80 | 458.20 | 450.25 | 454.90 | 454.90 | 2,214,615 |
|
Sep 7, 2026
|
456.00 | 458.75 | 450.40 | 453.80 | 453.80 | 583,502 |
|
Sep 4, 2026
|
465.00 | 465.90 | 457.90 | 457.90 | 457.90 | 1,936,111 |
|
Sep 3, 2026
|
455.00 | 464.95 | 449.50 | 464.35 | 464.35 | 2,530,860 |
|
Sep 2, 2026
|
458.50 | 459.70 | 452.50 | 454.80 | 454.80 | 1,061,104 |
|
Sep 1, 2026
|
462.65 | 464.35 | 457.20 | 460.80 | 460.80 | 1,175,474 |
|
Aug 31, 2026
|
471.95 | 471.95 | 456.20 | 456.20 | 456.20 | 2,285,757 |
|
Aug 28, 2026
|
466.70 | 471.05 | 460.00 | 470.20 | 470.20 | 1,426,037 |
|
Aug 27, 2026
|
450.00 | 466.65 | 449.15 | 466.00 | 466.00 | 4,020,754 |
|
Aug 26, 2026
|
447.75 | 452.15 | 445.05 | 449.00 | 449.00 | 1,328,722 |
|
Aug 25, 2026
|
441.65 | 447.95 | 439.10 | 447.95 | 447.95 | 1,174,352 |
|
Aug 24, 2026
|
452.00 | 452.60 | 441.20 | 444.75 | 444.75 | 1,948,199 |
|
Aug 21, 2026
|
450.10 | 454.20 | 448.35 | 450.70 | 450.70 | 1,293,159 |
|
Aug 20, 2026
|
453.00 | 457.00 | 449.35 | 450.10 | 450.10 | 1,139,987 |
|
Aug 19, 2026
|
449.95 | 451.80 | 446.40 | 450.00 | 450.00 | 1,321,278 |
|
Aug 18, 2026
|
451.65 | 456.95 | 448.80 | 451.80 | 451.80 | 1,460,519 |
|
Aug 17, 2026
|
458.70 | 459.55 | 453.20 | 456.00 | 456.00 | 1,432,534 |
|
Aug 14, 2026
|
466.95 | 469.60 | 459.70 | 459.70 | 459.70 | 1,469,446 |
|
Aug 13, 2026
|
466.00 | 473.00 | 466.00 | 467.00 | 467.00 | 4,726,698 |
|
Aug 12, 2026
|
475.30 | 475.30 | 466.80 | 470.25 | 470.25 | 6,123,936 |
|
Aug 11, 2026
|
478.10 | 486.75 | 470.05 | 473.45 | 473.45 | 3,139,145 |
|
Aug 10, 2026
|
456.40 | 483.35 | 452.50 | 478.35 | 478.35 | 14,741,730 |
|
Aug 7, 2026
|
466.00 | 480.00 | 464.05 | 473.30 | 473.30 | 6,405,412 |
|
Aug 6, 2026
|
470.50 | 473.45 | 463.60 | 463.60 | 463.60 | 1,689,564 |
|
Aug 5, 2026
|
475.15 | 476.75 | 466.85 | 470.25 | 470.25 | 2,880,682 |
|
Aug 4, 2026
|
470.00 | 482.00 | 468.80 | 482.00 | 482.00 | 1,756,448 |
|
Aug 3, 2026
|
487.95 | 487.95 | 468.85 | 470.00 | 470.00 | 3,336,754 |
|
Jul 31, 2026
|
468.30 | 491.40 | 465.00 | 481.95 | 481.95 | 5,761,053 |
|
Jul 30, 2026
|
470.00 | 470.90 | 463.05 | 468.30 | 468.30 | 2,757,674 |
|
Jul 29, 2026
|
476.00 | 476.50 | 465.20 | 470.00 | 470.00 | 4,042,367 |
|
Jul 28, 2026
|
471.00 | 474.40 | 466.05 | 472.20 | 472.20 | 5,085,231 |
|
Jul 27, 2026
|
466.00 | 471.30 | 461.45 | 470.00 | 470.00 | 2,718,387 |
|
Jul 24, 2026
|
463.00 | 466.80 | 458.15 | 462.55 | 462.55 | 2,176,831 |
|
Jul 23, 2026
|
467.60 | 474.25 | 464.15 | 465.45 | 465.45 | 2,056,074 |
|
Jul 22, 2026
|
483.20 | 484.10 | 465.55 | 467.60 | 467.60 | 3,790,074 |
|
Jul 21, 2026
|
486.05 | 488.10 | 482.35 | 484.75 | 484.75 | 3,978,421 |
|
Jul 20, 2026
|
487.00 | 493.35 | 479.85 | 486.85 | 486.85 | 7,146,053 |
|
Jul 17, 2026
|
496.50 | 503.90 | 485.30 | 492.15 | 492.15 | 5,132,951 |
|
Jul 16, 2026
|
499.95 | 501.10 | 490.05 | 496.65 | 496.65 | 2,976,155 |
|
Jul 15, 2026
|
517.30 | 517.55 | 494.50 | 498.35 | 498.35 | 6,403,446 |
|
Jul 14, 2026
|
510.00 | 517.85 | 505.05 | 512.10 | 512.10 | 2,962,078 |
|
Jul 13, 2026
|
520.00 | 520.00 | 509.15 | 512.30 | 512.30 | 2,476,391 |
|
Jul 10, 2026
|
524.00 | 524.00 | 512.85 | 520.30 | 520.30 | 13,914,959 |
|
Jul 9, 2026
|
505.00 | 520.40 | 505.00 | 515.65 | 515.65 | 8,003,908 |
|
Jul 8, 2026
|
517.00 | 519.65 | 498.00 | 501.80 | 501.80 | 3,778,187 |
|
Jul 7, 2026
|
520.05 | 522.60 | 513.05 | 517.90 | 517.90 | 5,629,431 |
|
Jul 6, 2026
|
510.95 | 523.00 | 508.15 | 519.65 | 519.65 | 7,200,750 |
|
Jul 3, 2026
|
512.25 | 515.00 | 502.85 | 507.45 | 507.45 | 8,380,203 |
|
Jul 2, 2026
|
510.25 | 513.40 | 500.20 | 509.30 | 509.30 | 12,862,727 |
|
Jul 1, 2026
|
471.95 | 510.00 | 470.50 | 507.70 | 507.70 | 18,031,256 |
|
Jun 30, 2026
|
465.45 | 474.20 | 463.55 | 472.05 | 472.05 | 3,202,117 |
|
Jun 29, 2026
|
461.20 | 475.20 | 461.00 | 463.55 | 463.55 | 4,910,049 |
|
Jun 25, 2026
|
481.05 | 482.70 | 464.05 | 464.80 | 464.80 | 2,797,129 |
|
Jun 24, 2026
|
476.45 | 486.40 | 459.85 | 481.05 | 481.05 | 16,204,247 |
|
Jun 23, 2026
|
483.95 | 486.95 | 473.60 | 476.45 | 476.45 | 4,586,355 |
|
Jun 22, 2026
|
466.50 | 491.70 | 465.30 | 483.80 | 483.80 | 12,506,879 |
|
Jun 19, 2026
|
458.95 | 463.50 | 454.35 | 461.10 | 461.10 | 1,719,497 |
|
Jun 18, 2026
|
454.00 | 463.45 | 452.50 | 459.20 | 459.20 | 2,089,503 |
|
Jun 17, 2026
|
451.45 | 453.60 | 449.25 | 451.55 | 451.55 | 923,455 |
|
Jun 16, 2026
|
455.55 | 455.85 | 449.65 | 451.30 | 451.30 | 1,166,133 |
|
Jun 15, 2026
|
445.15 | 458.55 | 444.75 | 453.55 | 453.55 | 3,720,497 |
|
Jun 12, 2026
|
435.30 | 442.85 | 434.00 | 440.50 | 440.50 | 4,390,515 |
|
Jun 11, 2026
|
430.90 | 436.75 | 428.10 | 432.25 | 432.25 | 2,390,549 |
|
Jun 10, 2026
|
438.80 | 441.45 | 429.30 | 431.10 | 431.10 | 2,213,551 |
|
Jun 9, 2026
|
439.45 | 444.50 | 431.05 | 439.40 | 439.40 | 1,930,620 |
|
Jun 8, 2026
|
443.00 | 445.00 | 437.00 | 439.35 | 439.35 | 1,726,858 |
|
Jun 5, 2026
|
439.20 | 448.65 | 439.20 | 445.25 | 445.25 | 1,117,852 |
|
Jun 4, 2026
|
437.90 | 444.40 | 434.20 | 438.35 | 438.35 | 1,413,713 |
|
Jun 3, 2026
|
438.10 | 442.35 | 432.90 | 437.90 | 437.90 | 1,724,002 |
|
Jun 2, 2026
|
434.00 | 439.80 | 430.30 | 437.95 | 437.95 | 1,686,360 |
|
Jun 1, 2026
|
453.00 | 453.25 | 435.25 | 437.25 | 437.25 | 5,570,313 |
|
May 29, 2026
|
462.90 | 464.00 | 450.10 | 452.35 | 452.35 | 1,986,258 |
|
May 27, 2026
|
463.60 | 469.40 | 458.75 | 459.75 | 459.75 | 1,037,299 |
|
May 26, 2026
|
458.00 | 465.95 | 453.35 | 463.50 | 463.50 | 2,650,245 |
|
May 25, 2026
|
449.10 | 460.20 | 449.10 | 455.45 | 455.45 | 3,126,164 |
|
May 22, 2026
|
452.95 | 456.60 | 445.85 | 447.60 | 447.60 | 1,584,002 |
|
May 21, 2026
|
459.65 | 464.30 | 451.45 | 452.75 | 452.75 | 2,471,320 |
|
May 20, 2026
|
456.05 | 459.00 | 452.10 | 456.80 | 456.80 | 1,487,135 |
|
May 19, 2026
|
460.00 | 464.55 | 449.05 | 459.40 | 459.40 | 3,324,538 |
|
May 18, 2026
|
472.95 | 472.95 | 446.10 | 455.75 | 455.75 | 7,347,316 |
|
May 15, 2026
|
470.90 | 483.50 | 470.35 | 475.75 | 475.75 | 5,854,422 |
|
May 14, 2026
|
469.80 | 472.50 | 464.75 | 470.30 | 470.30 | 1,428,941 |
|
May 13, 2026
|
464.70 | 470.50 | 460.95 | 465.20 | 465.20 | 1,668,515 |
|
May 12, 2026
|
475.00 | 482.60 | 462.80 | 464.70 | 464.70 | 2,990,954 |
|
May 11, 2026
|
473.55 | 484.45 | 468.35 | 479.15 | 479.15 | 3,138,394 |
|
May 8, 2026
|
484.95 | 487.50 | 475.85 | 479.10 | 479.10 | 2,827,517 |
|
May 7, 2026
|
472.95 | 484.50 | 472.40 | 481.75 | 481.75 | 5,056,967 |
|
May 6, 2026
|
464.35 | 472.45 | 459.90 | 471.00 | 471.00 | 2,296,060 |
|
May 5, 2026
|
464.50 | 465.95 | 447.95 | 459.50 | 459.50 | 4,055,880 |
|
May 4, 2026
|
472.00 | 476.80 | 461.70 | 467.35 | 467.35 | 1,639,132 |
|
Apr 30, 2026
|
463.45 | 468.60 | 454.15 | 467.05 | 467.05 | 2,562,642 |
|
Apr 29, 2026
|
467.90 | 472.45 | 463.35 | 466.30 | 466.30 | 2,507,318 |
|
Apr 28, 2026
|
462.70 | 468.80 | 461.10 | 465.40 | 465.40 | 1,430,648 |
|
Apr 27, 2026
|
453.60 | 468.45 | 452.20 | 462.70 | 462.70 | 3,708,315 |
|
Apr 24, 2026
|
445.00 | 451.85 | 441.65 | 449.70 | 449.70 | 4,832,080 |
|
Apr 23, 2026
|
460.00 | 460.00 | 447.85 | 449.40 | 449.40 | 3,195,024 |
|
Apr 22, 2026
|
472.00 | 474.15 | 452.45 | 462.70 | 462.70 | 4,525,910 |
|
Apr 21, 2026
|
467.90 | 478.40 | 460.00 | 472.05 | 472.05 | 3,772,093 |
|
Apr 20, 2026
|
465.80 | 474.50 | 458.25 | 464.50 | 464.50 | 3,554,997 |
|
Apr 17, 2026
|
461.80 | 468.45 | 458.85 | 463.00 | 463.00 | 4,967,474 |
|
Apr 16, 2026
|
463.90 | 466.60 | 454.85 | 459.75 | 459.75 | 3,828,989 |
|
Apr 15, 2026
|
470.00 | 473.00 | 456.00 | 459.80 | 459.80 | 4,332,147 |
|
Apr 13, 2026
|
458.00 | 473.50 | 453.85 | 465.30 | 465.30 | 1,821,873 |
|
Apr 10, 2026
|
473.05 | 474.95 | 467.00 | 470.15 | 470.15 | 1,862,603 |
|
Apr 9, 2026
|
459.85 | 474.95 | 457.05 | 469.85 | 469.85 | 4,080,774 |
|
Apr 8, 2026
|
452.00 | 465.00 | 449.15 | 459.85 | 459.85 | 4,701,999 |
|
Apr 7, 2026
|
432.00 | 447.70 | 430.20 | 442.00 | 442.00 | 3,268,452 |
|
Apr 6, 2026
|
426.70 | 437.45 | 422.40 | 435.90 | 435.90 | 3,332,882 |
|
Apr 2, 2026
|
425.00 | 428.65 | 415.55 | 426.25 | 426.25 | 1,423,697 |
|
Apr 1, 2026
|
427.00 | 441.00 | 427.00 | 431.40 | 431.40 | 2,796,488 |
|
Mar 30, 2026
|
423.70 | 423.70 | 411.45 | 416.70 | 416.70 | 1,313,323 |
|
Mar 27, 2026
|
426.30 | 430.10 | 420.70 | 428.75 | 428.75 | 5,301,114 |
|
Mar 25, 2026
|
419.60 | 432.85 | 419.20 | 430.35 | 430.35 | 2,226,545 |
|
Mar 24, 2026
|
420.00 | 420.85 | 405.10 | 418.90 | 418.90 | 842,162 |
|
Mar 23, 2026
|
418.75 | 418.95 | 402.00 | 411.40 | 411.40 | 1,377,471 |
|
Mar 20, 2026
|
415.05 | 429.00 | 415.05 | 422.85 | 422.85 | 2,156,599 |
|
Mar 19, 2026
|
418.80 | 418.80 | 410.65 | 413.40 | 413.40 | 1,890,729 |
|
Mar 18, 2026
|
402.75 | 425.80 | 402.75 | 422.55 | 422.55 | 3,826,912 |
|
Mar 17, 2026
|
401.45 | 406.95 | 399.85 | 402.30 | 402.30 | 1,801,932 |
|
Mar 16, 2026
|
402.40 | 405.75 | 392.45 | 401.25 | 401.25 | 1,478,001 |
|
Mar 13, 2026
|
406.20 | 406.95 | 395.65 | 403.25 | 403.25 | 2,207,270 |
|
Mar 12, 2026
|
415.00 | 415.00 | 403.80 | 408.20 | 408.20 | 1,659,934 |
|
Mar 11, 2026
|
424.85 | 429.75 | 416.50 | 417.95 | 417.95 | 889,947 |
|
Mar 10, 2026
|
415.95 | 427.70 | 415.95 | 425.85 | 425.85 | 755,072 |
|
Mar 9, 2026
|
415.00 | 417.10 | 401.40 | 415.65 | 415.65 | 1,170,908 |
|
Mar 6, 2026
|
425.05 | 430.50 | 421.30 | 422.60 | 422.60 | 595,318 |
|
Mar 5, 2026
|
418.55 | 429.75 | 413.75 | 428.10 | 428.10 | 1,604,071 |
|
Mar 4, 2026
|
422.25 | 424.80 | 410.05 | 416.70 | 416.70 | 1,090,764 |
|
Mar 2, 2026
|
410.05 | 434.30 | 410.05 | 427.90 | 427.90 | 1,760,668 |
|
Feb 27, 2026
|
442.35 | 445.75 | 431.15 | 433.40 | 433.40 | 1,104,679 |
|
Feb 26, 2026
|
441.40 | 446.70 | 438.05 | 442.35 | 442.35 | 2,498,925 |
|
Feb 25, 2026
|
439.50 | 441.40 | 434.15 | 439.65 | 439.65 | 1,851,942 |
|
Feb 24, 2026
|
433.95 | 439.75 | 427.60 | 436.75 | 436.75 | 2,675,306 |
|
Feb 23, 2026
|
434.30 | 435.45 | 429.60 | 433.95 | 433.95 | 1,095,945 |
|
Feb 20, 2026
|
427.90 | 433.90 | 426.05 | 430.95 | 430.95 | 1,564,744 |
|
Feb 19, 2026
|
434.15 | 436.60 | 426.00 | 427.90 | 427.90 | 1,413,530 |
|
Feb 18, 2026
|
438.55 | 438.55 | 430.05 | 432.20 | 432.20 | 1,442,525 |
|
Feb 17, 2026
|
420.00 | 435.75 | 419.50 | 434.85 | 434.85 | 3,217,185 |
|
Feb 16, 2026
|
420.55 | 422.00 | 415.95 | 418.10 | 418.10 | 1,899,792 |
|
Feb 13, 2026
|
424.20 | 426.90 | 414.00 | 420.55 | 420.55 | 3,032,569 |
|
Feb 12, 2026
|
428.05 | 431.30 | 421.95 | 429.55 | 429.55 | 1,754,451 |
|
Feb 11, 2026
|
435.05 | 435.45 | 423.85 | 429.50 | 429.50 | 2,494,236 |
|
Feb 10, 2026
|
433.95 | 443.60 | 428.20 | 435.95 | 435.95 | 5,370,727 |
|
Feb 9, 2026
|
436.15 | 438.90 | 431.70 | 433.75 | 433.75 | 2,043,026 |
|
Feb 6, 2026
|
441.00 | 444.65 | 430.00 | 436.10 | 436.10 | 1,570,916 |
|
Feb 5, 2026
|
447.25 | 447.25 | 437.65 | 444.10 | 444.10 | 1,397,681 |
|
Feb 4, 2026
|
443.25 | 450.00 | 441.30 | 448.30 | 448.30 | 2,025,637 |
|
Feb 3, 2026
|
450.00 | 458.80 | 440.40 | 443.25 | 443.25 | 5,937,934 |
|
Feb 2, 2026
|
444.15 | 450.45 | 432.80 | 439.90 | 439.90 | 7,787,791 |
|
Jan 30, 2026
|
411.00 | 426.50 | 405.00 | 422.95 | 422.95 | 6,406,082 |
|
Jan 29, 2026
|
405.20 | 413.70 | 399.50 | 411.80 | 411.80 | 2,268,170 |
|
Jan 28, 2026
|
400.40 | 409.00 | 398.70 | 407.75 | 407.75 | 2,643,692 |
|
Jan 27, 2026
|
388.00 | 403.95 | 380.70 | 400.35 | 400.35 | 2,048,706 |
|
Jan 23, 2026
|
391.95 | 403.40 | 384.75 | 387.10 | 387.10 | 2,222,806 |
|
Jan 22, 2026
|
380.00 | 391.75 | 378.40 | 389.85 | 389.85 | 2,231,569 |
|
Jan 21, 2026
|
383.65 | 385.75 | 374.45 | 378.50 | 378.50 | 1,923,399 |
|
Jan 20, 2026
|
401.05 | 403.75 | 383.60 | 384.85 | 384.85 | 1,259,227 |
|
Jan 19, 2026
|
400.00 | 404.50 | 398.05 | 401.50 | 401.50 | 670,222 |
|
Jan 16, 2026
|
403.65 | 409.00 | 400.40 | 401.45 | 401.45 | 709,859 |
|
Jan 15, 2026
|
403.65 | 403.65 | 403.65 | 403.65 | 403.65 | - |
|
Jan 14, 2026
|
394.55 | 405.80 | 392.15 | 403.65 | 403.65 | 1,178,602 |
|
Jan 13, 2026
|
399.30 | 399.60 | 389.35 | 396.85 | 396.85 | 1,735,186 |
|
Jan 12, 2026
|
406.00 | 406.00 | 382.95 | 395.40 | 395.40 | 3,844,603 |
|
Jan 9, 2026
|
415.50 | 416.20 | 402.80 | 405.95 | 405.95 | 2,838,130 |
|
Jan 8, 2026
|
423.00 | 423.20 | 412.00 | 417.45 | 417.45 | 2,489,450 |
|
Jan 7, 2026
|
414.50 | 425.80 | 410.70 | 422.25 | 422.25 | 3,071,209 |
|
Jan 6, 2026
|
414.85 | 417.00 | 411.95 | 414.25 | 414.25 | 2,494,935 |
|
Jan 5, 2026
|
404.80 | 414.00 | 402.65 | 411.95 | 411.95 | 2,234,047 |
|
Jan 2, 2026
|
401.60 | 405.85 | 398.70 | 404.50 | 404.50 | 785,695 |
|
Jan 1, 2026
|
403.05 | 404.10 | 398.35 | 400.60 | 400.60 | 814,894 |
|
Dec 31, 2025
|
402.95 | 406.50 | 399.35 | 403.85 | 403.85 | 1,159,237 |
|
Dec 30, 2025
|
403.10 | 407.30 | 399.95 | 402.30 | 402.30 | 1,244,456 |
|
Dec 29, 2025
|
407.25 | 408.75 | 402.75 | 405.20 | 405.20 | 872,556 |
|
Dec 26, 2025
|
406.10 | 409.75 | 403.80 | 407.25 | 407.25 | 571,527 |
|
Dec 24, 2025
|
413.90 | 415.90 | 404.85 | 406.10 | 406.10 | 839,638 |
|
Dec 23, 2025
|
410.00 | 413.50 | 407.30 | 412.10 | 412.10 | 1,450,947 |
|
Dec 22, 2025
|
408.00 | 413.10 | 404.00 | 409.35 | 409.35 | 3,452,045 |
|
Dec 19, 2025
|
403.00 | 407.45 | 399.50 | 405.95 | 405.95 | 2,827,513 |
|
Dec 18, 2025
|
399.00 | 404.95 | 394.80 | 402.35 | 402.35 | 1,100,738 |
|
Dec 17, 2025
|
399.95 | 404.75 | 396.45 | 399.80 | 399.80 | 1,154,427 |
|
Dec 16, 2025
|
410.00 | 410.85 | 399.10 | 401.80 | 401.80 | 1,528,982 |
|
Dec 15, 2025
|
414.95 | 415.40 | 406.50 | 407.25 | 407.25 | 1,094,530 |
|
Dec 12, 2025
|
410.70 | 413.40 | 409.05 | 412.30 | 412.30 | 937,073 |
|
Dec 11, 2025
|
405.05 | 412.05 | 404.25 | 410.70 | 410.70 | 1,679,404 |
|
Dec 10, 2025
|
415.95 | 415.95 | 400.10 | 404.65 | 404.65 | 2,073,458 |
|
Dec 9, 2025
|
395.05 | 417.45 | 395.00 | 415.30 | 415.30 | 4,147,364 |
|
Dec 8, 2025
|
404.00 | 408.70 | 393.35 | 398.05 | 398.05 | 1,380,859 |
|
Dec 5, 2025
|
401.40 | 408.25 | 398.25 | 404.60 | 404.60 | 2,152,693 |
|
Dec 4, 2025
|
400.00 | 403.70 | 397.35 | 401.60 | 401.60 | 1,276,192 |
|
Dec 3, 2025
|
409.85 | 410.40 | 399.55 | 401.95 | 401.95 | 1,786,771 |
|
Dec 2, 2025
|
416.95 | 417.95 | 407.60 | 409.10 | 409.10 | 2,601,047 |
|
Dec 1, 2025
|
426.35 | 433.75 | 416.65 | 417.60 | 417.60 | 1,770,983 |
|
Nov 28, 2025
|
425.70 | 428.35 | 420.90 | 426.20 | 426.20 | 1,761,233 |
|
Nov 27, 2025
|
419.45 | 426.90 | 415.95 | 425.25 | 425.25 | 1,455,614 |
|
Nov 26, 2025
|
411.25 | 420.50 | 410.90 | 419.40 | 419.40 | 1,423,515 |
|
Nov 25, 2025
|
404.05 | 414.45 | 403.20 | 410.65 | 410.65 | 3,134,101 |
|
Nov 24, 2025
|
418.00 | 418.30 | 404.35 | 405.85 | 405.85 | 6,662,176 |
|
Nov 21, 2025
|
425.00 | 425.90 | 415.65 | 418.40 | 418.40 | 2,415,231 |
|
Nov 20, 2025
|
436.00 | 437.30 | 425.00 | 426.00 | 426.00 | 1,284,089 |
|
Nov 19, 2025
|
435.50 | 442.80 | 433.30 | 436.00 | 436.00 | 1,730,332 |
|
Nov 18, 2025
|
439.95 | 440.10 | 427.40 | 435.85 | 435.85 | 2,184,154 |
|
Nov 17, 2025
|
437.15 | 443.45 | 436.60 | 440.10 | 440.10 | 1,277,411 |
|
Nov 14, 2025
|
434.05 | 439.85 | 433.10 | 436.40 | 436.40 | 1,449,477 |
|
Nov 13, 2025
|
432.00 | 441.90 | 427.00 | 434.05 | 434.05 | 3,731,700 |
|
Nov 12, 2025
|
431.00 | 434.45 | 422.30 | 431.40 | 431.40 | 4,033,398 |
|
Nov 11, 2025
|
430.10 | 434.90 | 424.45 | 430.10 | 430.10 | 4,395,363 |
|
Nov 10, 2025
|
429.95 | 430.75 | 423.05 | 427.60 | 427.60 | 3,333,571 |
|
Nov 7, 2025
|
434.90 | 443.25 | 428.00 | 429.55 | 429.55 | 6,553,523 |
|
Nov 6, 2025
|
470.00 | 470.00 | 436.40 | 442.60 | 442.60 | 20,671,252 |
