BSE - Free Realtime Quote
INR
Devyani International Limited (DEVYANI.BO)
123.50
+2.95
(+2.45%)
As of 10:05:12 AM GMT+5:30. Market Open.
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 2, 2026
|
121.70 | 125.70 | 120.45 | 125.60 | 125.60 | 844,405 |
|
Oct 30, 2026
|
120.90 | 121.15 | 119.75 | 120.55 | 120.55 | 57,555 |
|
Oct 29, 2026
|
121.60 | 124.10 | 120.20 | 121.90 | 121.90 | 50,522 |
|
Oct 28, 2026
|
120.00 | 123.55 | 118.85 | 121.30 | 121.30 | 41,499 |
|
Oct 27, 2026
|
119.95 | 122.40 | 119.65 | 120.40 | 120.40 | 381,126 |
|
Oct 26, 2026
|
116.20 | 120.90 | 115.05 | 120.05 | 120.05 | 64,427 |
|
Oct 23, 2026
|
117.60 | 118.85 | 113.60 | 117.40 | 117.40 | 121,812 |
|
Oct 22, 2026
|
115.00 | 120.95 | 113.50 | 119.40 | 119.40 | 71,041 |
|
Oct 21, 2026
|
118.35 | 118.80 | 115.10 | 116.25 | 116.25 | 54,463 |
|
Oct 19, 2026
|
121.80 | 121.95 | 117.85 | 118.15 | 118.15 | 46,316 |
|
Oct 16, 2026
|
121.55 | 122.45 | 120.60 | 121.80 | 121.80 | 44,069 |
|
Oct 15, 2026
|
122.25 | 124.10 | 121.20 | 121.50 | 121.50 | 30,678 |
|
Oct 14, 2026
|
121.70 | 123.60 | 121.20 | 122.70 | 122.70 | 40,030 |
|
Oct 13, 2026
|
123.30 | 124.50 | 120.85 | 122.40 | 122.40 | 106,867 |
|
Oct 12, 2026
|
124.05 | 125.45 | 122.00 | 123.30 | 123.30 | 68,111 |
|
Oct 9, 2026
|
124.00 | 126.20 | 121.35 | 123.80 | 123.80 | 75,192 |
|
Oct 8, 2026
|
128.95 | 128.95 | 122.50 | 123.30 | 123.30 | 101,525 |
|
Oct 7, 2026
|
129.00 | 131.15 | 128.70 | 129.00 | 129.00 | 38,330 |
|
Oct 6, 2026
|
132.45 | 132.45 | 129.15 | 129.70 | 129.70 | 75,018 |
|
Oct 5, 2026
|
128.00 | 130.90 | 125.60 | 130.00 | 130.00 | 47,196 |
|
Oct 1, 2026
|
129.00 | 129.70 | 125.45 | 127.00 | 127.00 | 67,386 |
|
Sep 30, 2026
|
129.95 | 132.65 | 129.00 | 130.15 | 130.15 | 93,957 |
|
Sep 29, 2026
|
130.75 | 133.20 | 126.70 | 131.10 | 131.10 | 148,910 |
|
Sep 28, 2026
|
135.70 | 135.70 | 128.30 | 131.10 | 131.10 | 246,339 |
|
Sep 25, 2026
|
137.35 | 137.35 | 133.15 | 135.00 | 135.00 | 88,598 |
|
Sep 24, 2026
|
138.00 | 139.25 | 135.85 | 137.40 | 137.40 | 90,602 |
|
Sep 23, 2026
|
144.45 | 144.50 | 139.20 | 140.20 | 140.20 | 75,408 |
|
Sep 22, 2026
|
143.75 | 145.30 | 140.90 | 144.45 | 144.45 | 169,592 |
|
Sep 21, 2026
|
138.40 | 143.90 | 138.40 | 143.25 | 143.25 | 221,018 |
|
Sep 18, 2026
|
139.05 | 141.50 | 138.20 | 140.70 | 140.70 | 156,242 |
|
Sep 17, 2026
|
135.75 | 140.00 | 135.75 | 138.50 | 138.50 | 112,157 |
|
Sep 16, 2026
|
135.20 | 137.90 | 135.10 | 136.75 | 136.75 | 68,985 |
|
Sep 15, 2026
|
138.65 | 139.80 | 135.60 | 136.15 | 136.15 | 170,966 |
|
Sep 11, 2026
|
135.25 | 138.25 | 133.95 | 137.95 | 137.95 | 73,333 |
|
Sep 10, 2026
|
137.50 | 140.00 | 135.50 | 135.85 | 135.85 | 92,851 |
|
Sep 9, 2026
|
138.90 | 139.70 | 136.80 | 137.20 | 137.20 | 82,708 |
|
Sep 8, 2026
|
138.80 | 139.80 | 135.75 | 137.85 | 137.85 | 86,190 |
|
Sep 7, 2026
|
139.90 | 140.35 | 137.30 | 138.60 | 138.60 | 102,975 |
|
Sep 4, 2026
|
136.40 | 142.75 | 136.40 | 139.20 | 139.20 | 189,121 |
|
Sep 3, 2026
|
139.65 | 139.75 | 136.40 | 138.10 | 138.10 | 65,453 |
|
Sep 2, 2026
|
138.75 | 138.75 | 135.40 | 137.90 | 137.90 | 83,404 |
|
Sep 1, 2026
|
139.70 | 139.70 | 136.55 | 138.55 | 138.55 | 95,309 |
|
Aug 31, 2026
|
139.50 | 140.60 | 136.30 | 138.55 | 138.55 | 133,137 |
|
Aug 28, 2026
|
146.60 | 146.60 | 138.60 | 139.65 | 139.65 | 237,575 |
|
Aug 27, 2026
|
152.25 | 156.00 | 145.15 | 146.35 | 146.35 | 427,579 |
|
Aug 26, 2026
|
150.95 | 155.00 | 148.60 | 149.25 | 149.25 | 263,245 |
|
Aug 25, 2026
|
149.35 | 150.50 | 146.55 | 149.65 | 149.65 | 117,164 |
|
Aug 24, 2026
|
145.60 | 149.45 | 145.60 | 149.10 | 149.10 | 288,438 |
|
Aug 21, 2026
|
147.50 | 148.90 | 143.70 | 144.30 | 144.30 | 632,805 |
|
Aug 20, 2026
|
144.10 | 148.00 | 143.75 | 147.70 | 147.70 | 512,055 |
|
Aug 19, 2026
|
142.00 | 143.70 | 140.95 | 142.85 | 142.85 | 207,845 |
|
Aug 18, 2026
|
143.85 | 144.35 | 140.45 | 141.85 | 141.85 | 382,413 |
|
Aug 17, 2026
|
143.55 | 145.00 | 142.10 | 143.50 | 143.50 | 288,718 |
|
Aug 14, 2026
|
138.75 | 145.00 | 137.65 | 144.10 | 144.10 | 944,267 |
|
Aug 13, 2026
|
141.00 | 144.00 | 137.60 | 138.60 | 138.60 | 288,033 |
|
Aug 12, 2026
|
142.00 | 142.00 | 137.05 | 140.15 | 140.15 | 471,807 |
|
Aug 11, 2026
|
134.85 | 144.80 | 132.90 | 142.80 | 142.80 | 1,889,270 |
|
Aug 10, 2026
|
135.05 | 136.70 | 131.80 | 133.45 | 133.45 | 581,336 |
|
Aug 7, 2026
|
123.30 | 135.95 | 122.65 | 134.85 | 134.85 | 889,486 |
|
Aug 6, 2026
|
124.30 | 125.45 | 122.90 | 123.80 | 123.80 | 297,039 |
|
Aug 5, 2026
|
119.60 | 125.95 | 119.40 | 125.10 | 125.10 | 764,192 |
|
Aug 4, 2026
|
117.65 | 120.90 | 116.35 | 119.80 | 119.80 | 241,539 |
|
Aug 3, 2026
|
114.35 | 117.10 | 112.60 | 116.75 | 116.75 | 689,699 |
|
Jul 31, 2026
|
117.60 | 119.70 | 113.75 | 114.35 | 114.35 | 1,815,954 |
|
Jul 30, 2026
|
118.70 | 121.80 | 114.25 | 118.45 | 118.45 | 1,049,432 |
|
Jul 29, 2026
|
114.60 | 124.00 | 114.05 | 118.40 | 118.40 | 978,233 |
|
Jul 28, 2026
|
117.00 | 117.30 | 113.35 | 113.65 | 113.65 | 62,381 |
|
Jul 27, 2026
|
113.25 | 117.05 | 112.55 | 115.95 | 115.95 | 335,941 |
|
Jul 24, 2026
|
109.65 | 113.10 | 107.05 | 112.30 | 112.30 | 163,628 |
|
Jul 23, 2026
|
110.15 | 110.50 | 107.20 | 109.85 | 109.85 | 91,032 |
|
Jul 22, 2026
|
110.80 | 111.75 | 109.25 | 110.50 | 110.50 | 33,668 |
|
Jul 21, 2026
|
111.95 | 111.95 | 109.65 | 110.80 | 110.80 | 24,239 |
|
Jul 20, 2026
|
112.00 | 112.00 | 110.40 | 110.90 | 110.90 | 43,190 |
|
Jul 17, 2026
|
111.10 | 112.30 | 109.45 | 112.10 | 112.10 | 78,413 |
|
Jul 16, 2026
|
111.15 | 112.00 | 110.05 | 110.35 | 110.35 | 44,654 |
|
Jul 15, 2026
|
111.40 | 112.10 | 110.45 | 111.05 | 111.05 | 85,957 |
|
Jul 14, 2026
|
113.85 | 113.85 | 111.10 | 111.40 | 111.40 | 40,263 |
|
Jul 13, 2026
|
111.15 | 114.75 | 111.05 | 113.90 | 113.90 | 126,120 |
|
Jul 10, 2026
|
112.85 | 113.25 | 111.05 | 112.30 | 112.30 | 137,589 |
|
Jul 9, 2026
|
112.85 | 113.75 | 111.55 | 111.95 | 111.95 | 82,215 |
|
Jul 8, 2026
|
116.50 | 116.50 | 112.15 | 112.60 | 112.60 | 522,294 |
|
Jul 7, 2026
|
114.35 | 117.70 | 113.30 | 116.25 | 116.25 | 225,268 |
|
Jul 6, 2026
|
114.40 | 115.95 | 112.85 | 114.25 | 114.25 | 87,758 |
|
Jul 3, 2026
|
114.25 | 115.50 | 113.75 | 114.15 | 114.15 | 62,128 |
|
Jul 2, 2026
|
114.25 | 114.60 | 113.25 | 114.30 | 114.30 | 58,250 |
|
Jul 1, 2026
|
111.75 | 114.25 | 111.70 | 112.75 | 112.75 | 110,823 |
|
Jun 30, 2026
|
111.15 | 113.80 | 110.70 | 111.50 | 111.50 | 178,842 |
|
Jun 29, 2026
|
112.15 | 114.00 | 110.60 | 111.00 | 111.00 | 540,329 |
|
Jun 25, 2026
|
116.00 | 116.80 | 112.50 | 112.90 | 112.90 | 108,815 |
|
Jun 24, 2026
|
116.00 | 116.40 | 114.50 | 115.50 | 115.50 | 123,733 |
|
Jun 23, 2026
|
117.35 | 118.70 | 115.55 | 116.40 | 116.40 | 258,381 |
|
Jun 22, 2026
|
117.35 | 119.80 | 116.50 | 117.35 | 117.35 | 2,241,142 |
|
Jun 19, 2026
|
115.40 | 117.60 | 114.15 | 116.90 | 116.90 | 637,803 |
|
Jun 18, 2026
|
113.50 | 117.30 | 109.90 | 115.35 | 115.35 | 6,301,004 |
|
Jun 17, 2026
|
114.15 | 114.15 | 111.95 | 113.25 | 113.25 | 196,978 |
|
Jun 16, 2026
|
114.00 | 121.25 | 113.00 | 114.15 | 114.15 | 1,005,703 |
|
Jun 15, 2026
|
112.30 | 114.75 | 111.00 | 111.35 | 111.35 | 196,942 |
|
Jun 12, 2026
|
107.05 | 110.10 | 107.05 | 109.55 | 109.55 | 78,630 |
|
Jun 11, 2026
|
108.05 | 109.15 | 105.45 | 106.35 | 106.35 | 83,154 |
|
Jun 10, 2026
|
111.90 | 114.05 | 108.50 | 109.45 | 109.45 | 162,710 |
|
Jun 9, 2026
|
111.80 | 112.00 | 109.70 | 111.20 | 111.20 | 71,736 |
|
Jun 8, 2026
|
111.70 | 112.90 | 109.10 | 110.45 | 110.45 | 3,659,957 |
|
Jun 5, 2026
|
113.45 | 115.15 | 112.25 | 113.15 | 113.15 | 68,008 |
|
Jun 4, 2026
|
112.35 | 117.10 | 112.35 | 113.55 | 113.55 | 113,427 |
|
Jun 3, 2026
|
111.15 | 114.00 | 110.35 | 113.55 | 113.55 | 92,152 |
|
Jun 2, 2026
|
113.95 | 114.25 | 111.70 | 111.85 | 111.85 | 121,827 |
|
Jun 1, 2026
|
115.90 | 117.25 | 113.80 | 114.10 | 114.10 | 46,551 |
|
May 29, 2026
|
116.65 | 118.05 | 114.90 | 115.50 | 115.50 | 39,020 |
|
May 27, 2026
|
115.40 | 118.45 | 115.40 | 117.10 | 117.10 | 85,063 |
|
May 26, 2026
|
115.75 | 117.50 | 115.75 | 116.45 | 116.45 | 31,834 |
|
May 25, 2026
|
114.85 | 117.30 | 114.85 | 116.00 | 116.00 | 59,217 |
|
May 22, 2026
|
114.45 | 116.00 | 113.20 | 113.20 | 113.20 | 60,372 |
|
May 21, 2026
|
117.30 | 117.35 | 114.00 | 114.70 | 114.70 | 53,726 |
|
May 20, 2026
|
116.80 | 117.10 | 115.20 | 117.00 | 117.00 | 102,046 |
|
May 19, 2026
|
115.90 | 120.40 | 115.55 | 119.45 | 119.45 | 89,185 |
|
May 18, 2026
|
117.50 | 118.00 | 112.20 | 115.90 | 115.90 | 164,779 |
|
May 15, 2026
|
119.60 | 119.60 | 115.20 | 118.15 | 118.15 | 146,333 |
|
May 14, 2026
|
115.00 | 120.65 | 115.00 | 118.10 | 118.10 | 97,196 |
|
May 13, 2026
|
113.90 | 119.40 | 112.85 | 118.55 | 118.55 | 270,192 |
|
May 12, 2026
|
114.60 | 115.65 | 112.70 | 114.20 | 114.20 | 146,421 |
|
May 11, 2026
|
119.05 | 119.05 | 114.00 | 116.00 | 116.00 | 114,110 |
|
May 8, 2026
|
119.25 | 119.70 | 116.60 | 118.40 | 118.40 | 106,048 |
|
May 7, 2026
|
121.05 | 122.40 | 118.00 | 118.95 | 118.95 | 104,130 |
|
May 6, 2026
|
118.35 | 121.45 | 116.50 | 120.90 | 120.90 | 169,280 |
|
May 5, 2026
|
121.05 | 122.90 | 117.80 | 118.30 | 118.30 | 159,714 |
|
May 4, 2026
|
123.65 | 125.10 | 121.05 | 122.05 | 122.05 | 180,426 |
|
Apr 30, 2026
|
127.45 | 127.45 | 121.14 | 124.55 | 124.55 | 633,697 |
|
Apr 29, 2026
|
113.37 | 129.98 | 111.24 | 127.53 | 127.53 | 1,985,196 |
|
Apr 28, 2026
|
111.18 | 112.95 | 110.49 | 112.09 | 112.09 | 104,419 |
|
Apr 27, 2026
|
108.44 | 114.72 | 108.00 | 111.74 | 111.74 | 200,262 |
|
Apr 24, 2026
|
110.45 | 110.82 | 106.13 | 106.94 | 106.94 | 82,453 |
|
Apr 23, 2026
|
113.00 | 113.00 | 109.70 | 110.12 | 110.12 | 113,685 |
|
Apr 22, 2026
|
111.64 | 115.60 | 111.50 | 113.32 | 113.32 | 287,248 |
|
Apr 21, 2026
|
108.13 | 111.96 | 106.64 | 111.11 | 111.11 | 339,184 |
|
Apr 20, 2026
|
108.02 | 109.43 | 106.23 | 106.72 | 106.72 | 148,565 |
|
Apr 17, 2026
|
108.50 | 111.15 | 107.48 | 107.72 | 107.72 | 196,075 |
|
Apr 16, 2026
|
108.01 | 109.42 | 106.70 | 108.85 | 108.85 | 130,466 |
|
Apr 15, 2026
|
108.03 | 109.53 | 106.90 | 107.45 | 107.45 | 120,068 |
|
Apr 13, 2026
|
105.95 | 108.50 | 104.41 | 106.55 | 106.55 | 1,174,249 |
|
Apr 10, 2026
|
104.80 | 112.38 | 104.36 | 108.45 | 108.45 | 428,992 |
|
Apr 9, 2026
|
106.07 | 106.46 | 103.55 | 104.72 | 104.72 | 608,199 |
|
Apr 8, 2026
|
104.89 | 107.98 | 102.16 | 106.04 | 106.04 | 353,781 |
|
Apr 7, 2026
|
99.00 | 100.01 | 97.39 | 99.49 | 99.49 | 130,623 |
|
Apr 6, 2026
|
96.92 | 100.34 | 94.48 | 99.99 | 99.99 | 492,828 |
|
Apr 2, 2026
|
94.36 | 97.25 | 91.57 | 96.61 | 96.61 | 245,534 |
|
Apr 1, 2026
|
96.50 | 97.94 | 95.59 | 96.79 | 96.79 | 141,912 |
|
Mar 30, 2026
|
98.80 | 99.00 | 94.30 | 94.50 | 94.50 | 174,680 |
|
Mar 27, 2026
|
101.20 | 102.05 | 98.15 | 99.50 | 99.50 | 205,610 |
|
Mar 25, 2026
|
104.60 | 107.10 | 101.10 | 102.00 | 102.00 | 261,081 |
|
Mar 24, 2026
|
104.55 | 104.65 | 99.95 | 102.25 | 102.25 | 138,854 |
|
Mar 23, 2026
|
103.15 | 104.15 | 98.30 | 101.25 | 101.25 | 153,610 |
|
Mar 20, 2026
|
104.75 | 105.90 | 103.40 | 104.00 | 104.00 | 87,141 |
|
Mar 19, 2026
|
107.25 | 107.40 | 103.75 | 105.50 | 105.50 | 166,081 |
|
Mar 18, 2026
|
108.70 | 111.10 | 107.70 | 109.10 | 109.10 | 95,940 |
|
Mar 17, 2026
|
106.15 | 111.15 | 105.25 | 107.85 | 107.85 | 150,984 |
|
Mar 16, 2026
|
110.75 | 110.75 | 102.80 | 107.80 | 107.80 | 185,857 |
|
Mar 13, 2026
|
117.00 | 117.00 | 108.90 | 111.50 | 111.50 | 518,534 |
|
Mar 12, 2026
|
111.50 | 120.05 | 109.15 | 117.60 | 117.60 | 243,316 |
|
Mar 11, 2026
|
112.40 | 113.05 | 110.40 | 111.90 | 111.90 | 156,587 |
|
Mar 10, 2026
|
112.20 | 113.45 | 108.90 | 110.60 | 110.60 | 121,046 |
|
Mar 9, 2026
|
115.00 | 115.00 | 109.60 | 110.00 | 110.00 | 188,682 |
|
Mar 6, 2026
|
117.50 | 119.50 | 115.85 | 117.00 | 117.00 | 49,476 |
|
Mar 5, 2026
|
119.20 | 120.45 | 115.00 | 117.50 | 117.50 | 106,366 |
|
Mar 4, 2026
|
119.05 | 120.70 | 118.15 | 118.70 | 118.70 | 135,736 |
|
Mar 2, 2026
|
120.65 | 124.50 | 120.65 | 122.60 | 122.60 | 125,381 |
|
Feb 27, 2026
|
129.00 | 129.05 | 125.80 | 127.40 | 127.40 | 53,526 |
|
Feb 26, 2026
|
131.70 | 132.00 | 128.55 | 128.90 | 128.90 | 60,916 |
|
Feb 25, 2026
|
129.60 | 132.10 | 128.70 | 131.70 | 131.70 | 66,907 |
|
Feb 24, 2026
|
132.75 | 132.75 | 128.70 | 129.60 | 129.60 | 102,621 |
|
Feb 23, 2026
|
133.30 | 134.10 | 132.05 | 133.15 | 133.15 | 23,633 |
|
Feb 20, 2026
|
133.25 | 133.55 | 131.80 | 132.95 | 132.95 | 27,358 |
|
Feb 19, 2026
|
132.55 | 133.30 | 130.50 | 132.95 | 132.95 | 56,028 |
|
Feb 18, 2026
|
131.80 | 133.90 | 130.65 | 133.10 | 133.10 | 557,451 |
|
Feb 17, 2026
|
128.25 | 132.75 | 128.25 | 131.45 | 131.45 | 119,566 |
|
Feb 16, 2026
|
131.65 | 131.65 | 128.35 | 129.15 | 129.15 | 61,914 |
|
Feb 13, 2026
|
133.50 | 133.50 | 130.20 | 131.90 | 131.90 | 90,013 |
|
Feb 12, 2026
|
135.30 | 138.95 | 132.30 | 133.90 | 133.90 | 48,589 |
|
Feb 11, 2026
|
136.60 | 137.30 | 134.40 | 135.25 | 135.25 | 80,251 |
|
Feb 10, 2026
|
132.40 | 137.05 | 130.65 | 136.60 | 136.60 | 204,249 |
|
Feb 9, 2026
|
131.25 | 133.30 | 129.00 | 131.95 | 131.95 | 254,476 |
|
Feb 6, 2026
|
132.35 | 132.55 | 126.20 | 130.35 | 130.35 | 637,073 |
|
Feb 5, 2026
|
126.35 | 135.40 | 126.25 | 131.95 | 131.95 | 5,060,521 |
|
Feb 4, 2026
|
116.55 | 128.70 | 115.95 | 123.30 | 123.30 | 1,916,806 |
|
Feb 3, 2026
|
119.85 | 120.00 | 115.75 | 116.25 | 116.25 | 57,427 |
|
Feb 2, 2026
|
117.05 | 117.05 | 113.50 | 115.95 | 115.95 | 91,833 |
|
Jan 30, 2026
|
112.00 | 116.90 | 111.00 | 116.25 | 116.25 | 210,851 |
|
Jan 29, 2026
|
112.25 | 117.05 | 110.70 | 112.90 | 112.90 | 75,438 |
|
Jan 28, 2026
|
112.00 | 115.00 | 111.15 | 114.35 | 114.35 | 180,760 |
|
Jan 27, 2026
|
115.65 | 115.65 | 109.80 | 111.80 | 111.80 | 197,886 |
|
Jan 23, 2026
|
121.05 | 121.40 | 114.00 | 114.55 | 114.55 | 165,719 |
|
Jan 22, 2026
|
126.65 | 127.45 | 118.00 | 119.90 | 119.90 | 266,158 |
|
Jan 21, 2026
|
124.75 | 127.20 | 123.40 | 125.20 | 125.20 | 248,013 |
|
Jan 20, 2026
|
130.00 | 130.20 | 124.50 | 124.85 | 124.85 | 102,736 |
|
Jan 19, 2026
|
132.20 | 132.55 | 129.10 | 129.60 | 129.60 | 115,924 |
|
Jan 16, 2026
|
135.10 | 135.10 | 131.60 | 132.20 | 132.20 | 37,255 |
|
Jan 14, 2026
|
134.85 | 135.80 | 134.00 | 134.70 | 134.70 | 42,298 |
|
Jan 13, 2026
|
135.60 | 135.60 | 133.05 | 134.85 | 134.85 | 92,936 |
|
Jan 12, 2026
|
133.00 | 136.55 | 129.10 | 135.75 | 135.75 | 163,040 |
|
Jan 9, 2026
|
135.85 | 138.65 | 132.00 | 133.05 | 133.05 | 209,001 |
|
Jan 8, 2026
|
139.95 | 140.15 | 136.00 | 136.65 | 136.65 | 182,399 |
|
Jan 7, 2026
|
139.60 | 140.60 | 137.60 | 139.15 | 139.15 | 241,644 |
|
Jan 6, 2026
|
140.90 | 141.05 | 136.35 | 138.85 | 138.85 | 508,579 |
|
Jan 5, 2026
|
148.15 | 149.25 | 138.70 | 140.10 | 140.10 | 452,365 |
|
Jan 2, 2026
|
156.90 | 159.45 | 146.20 | 148.15 | 148.15 | 3,061,174 |
|
Jan 1, 2026
|
148.00 | 149.75 | 144.45 | 147.95 | 147.95 | 362,114 |
|
Dec 31, 2025
|
142.60 | 151.90 | 141.75 | 148.00 | 148.00 | 490,817 |
|
Dec 30, 2025
|
141.20 | 146.00 | 141.20 | 142.40 | 142.40 | 101,506 |
|
Dec 29, 2025
|
143.95 | 144.75 | 141.45 | 142.85 | 142.85 | 106,019 |
|
Dec 26, 2025
|
144.80 | 145.65 | 143.60 | 145.00 | 145.00 | 48,532 |
|
Dec 24, 2025
|
141.65 | 146.95 | 141.35 | 145.15 | 145.15 | 302,288 |
|
Dec 23, 2025
|
140.05 | 143.00 | 136.45 | 142.30 | 142.30 | 223,567 |
|
Dec 22, 2025
|
131.45 | 140.10 | 131.10 | 139.30 | 139.30 | 224,944 |
|
Dec 19, 2025
|
126.25 | 131.60 | 126.20 | 130.80 | 130.80 | 54,700 |
|
Dec 18, 2025
|
127.15 | 127.15 | 122.70 | 126.05 | 126.05 | 152,159 |
|
Dec 17, 2025
|
128.30 | 129.15 | 126.30 | 127.65 | 127.65 | 66,103 |
|
Dec 16, 2025
|
132.55 | 133.00 | 126.15 | 128.15 | 128.15 | 100,056 |
|
Dec 15, 2025
|
134.00 | 134.45 | 132.55 | 132.80 | 132.80 | 34,674 |
|
Dec 12, 2025
|
134.55 | 135.35 | 134.00 | 134.25 | 134.25 | 14,871 |
|
Dec 11, 2025
|
134.70 | 135.00 | 133.05 | 134.45 | 134.45 | 27,311 |
|
Dec 10, 2025
|
134.90 | 135.75 | 133.35 | 134.55 | 134.55 | 55,333 |
|
Dec 9, 2025
|
133.70 | 135.35 | 132.25 | 134.85 | 134.85 | 213,053 |
|
Dec 8, 2025
|
136.55 | 136.55 | 132.35 | 133.80 | 133.80 | 110,753 |
|
Dec 5, 2025
|
137.85 | 137.85 | 134.10 | 136.75 | 136.75 | 58,302 |
|
Dec 4, 2025
|
137.50 | 141.30 | 134.05 | 138.90 | 138.90 | 198,300 |
|
Dec 3, 2025
|
133.25 | 137.50 | 133.25 | 137.00 | 137.00 | 155,517 |
|
Dec 2, 2025
|
133.55 | 134.30 | 132.00 | 133.25 | 133.25 | 114,495 |
|
Dec 1, 2025
|
136.00 | 136.30 | 133.45 | 133.75 | 133.75 | 51,405 |
|
Nov 28, 2025
|
136.05 | 139.50 | 134.80 | 135.55 | 135.55 | 103,585 |
|
Nov 27, 2025
|
139.05 | 140.55 | 135.10 | 136.30 | 136.30 | 5,207,258 |
|
Nov 26, 2025
|
139.05 | 142.25 | 138.80 | 139.20 | 139.20 | 156,654 |
|
Nov 25, 2025
|
138.25 | 141.50 | 138.00 | 139.70 | 139.70 | 50,951 |
|
Nov 24, 2025
|
144.25 | 144.90 | 137.55 | 138.70 | 138.70 | 56,412 |
|
Nov 21, 2025
|
145.60 | 146.70 | 143.80 | 144.25 | 144.25 | 24,924 |
|
Nov 20, 2025
|
145.65 | 148.15 | 144.05 | 147.30 | 147.30 | 100,698 |
|
Nov 19, 2025
|
149.20 | 149.20 | 144.45 | 145.40 | 145.40 | 148,115 |
|
Nov 18, 2025
|
147.85 | 148.80 | 140.90 | 148.10 | 148.10 | 224,649 |
|
Nov 17, 2025
|
137.80 | 146.05 | 137.80 | 142.40 | 142.40 | 188,541 |
|
Nov 14, 2025
|
138.70 | 138.70 | 135.85 | 138.00 | 138.00 | 196,265 |
|
Nov 13, 2025
|
143.15 | 143.90 | 138.25 | 138.70 | 138.70 | 139,398 |
|
Nov 12, 2025
|
143.00 | 144.75 | 141.65 | 143.25 | 143.25 | 145,955 |
|
Nov 11, 2025
|
144.40 | 148.10 | 140.40 | 142.10 | 142.10 | 178,700 |
|
Nov 10, 2025
|
148.05 | 150.85 | 146.25 | 146.75 | 146.75 | 119,614 |
|
Nov 7, 2025
|
155.25 | 155.50 | 146.50 | 148.00 | 148.00 | 134,914 |
|
Nov 6, 2025
|
159.80 | 160.70 | 155.20 | 155.65 | 155.65 | 166,324 |
|
Nov 4, 2025
|
161.15 | 162.95 | 159.00 | 159.70 | 159.70 | 42,696 |
|
Nov 3, 2025
|
162.25 | 164.90 | 160.50 | 161.15 | 161.15 | 102,165 |
