NSE - Free Realtime Quote
INR
Devyani International Limited (DEVYANI.NS)
125.45
+5.05
(+4.20%)
As of 10:53:48 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
|
121.96 | 125.75 | 120.48 | 125.56 | 125.56 | 703,069 |
|
Oct 30, 2026
|
121.10 | 121.27 | 119.65 | 120.40 | 120.40 | 608,772 |
|
Oct 29, 2026
|
121.00 | 124.30 | 120.15 | 121.57 | 121.57 | 1,151,179 |
|
Oct 28, 2026
|
119.40 | 123.77 | 118.81 | 121.45 | 121.45 | 702,554 |
|
Oct 27, 2026
|
120.80 | 122.37 | 119.35 | 120.45 | 120.45 | 615,337 |
|
Oct 26, 2026
|
116.41 | 120.65 | 115.10 | 120.12 | 120.12 | 1,274,142 |
|
Oct 23, 2026
|
118.62 | 121.26 | 113.55 | 117.38 | 117.38 | 1,265,324 |
|
Oct 22, 2026
|
115.00 | 122.21 | 113.29 | 119.35 | 119.35 | 1,022,777 |
|
Oct 21, 2026
|
118.49 | 118.95 | 115.03 | 116.18 | 116.18 | 641,656 |
|
Oct 19, 2026
|
121.83 | 122.10 | 117.80 | 118.32 | 118.32 | 569,778 |
|
Oct 16, 2026
|
121.61 | 122.50 | 120.47 | 121.93 | 121.93 | 511,352 |
|
Oct 15, 2026
|
122.74 | 124.36 | 121.30 | 121.57 | 121.57 | 485,965 |
|
Oct 14, 2026
|
122.19 | 123.79 | 121.11 | 122.74 | 122.74 | 506,826 |
|
Oct 13, 2026
|
123.43 | 124.60 | 120.73 | 122.08 | 122.08 | 1,283,002 |
|
Oct 12, 2026
|
124.20 | 125.49 | 121.85 | 123.63 | 123.63 | 879,725 |
|
Oct 9, 2026
|
124.17 | 126.35 | 121.20 | 123.59 | 123.59 | 2,254,134 |
|
Oct 8, 2026
|
128.65 | 129.35 | 122.41 | 123.23 | 123.23 | 2,021,608 |
|
Oct 7, 2026
|
129.00 | 131.45 | 128.52 | 128.98 | 128.98 | 377,773 |
|
Oct 6, 2026
|
130.90 | 130.90 | 129.03 | 129.53 | 129.53 | 415,065 |
|
Oct 5, 2026
|
127.07 | 131.00 | 125.55 | 130.03 | 130.03 | 1,377,561 |
|
Oct 1, 2026
|
129.85 | 129.85 | 125.35 | 127.07 | 127.07 | 1,020,731 |
|
Sep 30, 2026
|
130.68 | 132.70 | 129.00 | 130.29 | 130.29 | 1,090,016 |
|
Sep 29, 2026
|
131.00 | 133.30 | 126.56 | 130.72 | 130.72 | 2,134,376 |
|
Sep 28, 2026
|
134.73 | 135.17 | 128.31 | 131.09 | 131.09 | 3,775,990 |
|
Sep 25, 2026
|
137.50 | 137.65 | 133.11 | 135.02 | 135.02 | 1,070,431 |
|
Sep 24, 2026
|
137.66 | 139.32 | 135.81 | 137.50 | 137.50 | 963,555 |
|
Sep 23, 2026
|
144.31 | 144.39 | 139.20 | 140.11 | 140.11 | 1,344,367 |
|
Sep 22, 2026
|
143.89 | 145.40 | 141.02 | 144.51 | 144.51 | 2,365,367 |
|
Sep 21, 2026
|
139.68 | 144.00 | 139.06 | 143.22 | 143.22 | 2,842,118 |
|
Sep 18, 2026
|
139.43 | 141.49 | 138.19 | 140.62 | 140.62 | 2,466,888 |
|
Sep 17, 2026
|
136.00 | 139.95 | 136.00 | 138.51 | 138.51 | 1,853,364 |
|
Sep 16, 2026
|
135.53 | 137.90 | 135.16 | 136.69 | 136.69 | 1,326,172 |
|
Sep 15, 2026
|
138.50 | 139.95 | 135.56 | 136.22 | 136.22 | 2,125,386 |
|
Sep 11, 2026
|
135.00 | 138.40 | 133.75 | 137.97 | 137.97 | 2,136,370 |
|
Sep 10, 2026
|
138.00 | 140.10 | 135.26 | 135.92 | 135.92 | 978,937 |
|
Sep 9, 2026
|
137.99 | 139.76 | 136.61 | 137.17 | 137.17 | 859,550 |
|
Sep 8, 2026
|
138.67 | 139.79 | 135.80 | 137.99 | 137.99 | 868,338 |
|
Sep 7, 2026
|
138.93 | 140.57 | 137.11 | 138.80 | 138.80 | 1,286,011 |
|
Sep 4, 2026
|
138.00 | 142.86 | 137.37 | 139.28 | 139.28 | 2,432,975 |
|
Sep 3, 2026
|
139.31 | 140.15 | 136.30 | 138.05 | 138.05 | 1,003,158 |
|
Sep 2, 2026
|
137.40 | 138.55 | 135.35 | 138.07 | 138.07 | 1,211,173 |
|
Sep 1, 2026
|
139.00 | 139.65 | 136.51 | 138.69 | 138.69 | 1,016,965 |
|
Aug 31, 2026
|
139.05 | 140.80 | 136.25 | 138.77 | 138.77 | 3,255,235 |
|
Aug 28, 2026
|
146.50 | 146.79 | 139.16 | 139.94 | 139.94 | 2,546,557 |
|
Aug 27, 2026
|
151.80 | 155.95 | 145.00 | 146.11 | 146.11 | 10,309,728 |
|
Aug 26, 2026
|
151.02 | 154.99 | 148.31 | 149.36 | 149.36 | 5,229,223 |
|
Aug 25, 2026
|
149.00 | 150.25 | 146.41 | 149.90 | 149.90 | 2,461,729 |
|
Aug 24, 2026
|
145.12 | 149.50 | 145.12 | 149.12 | 149.12 | 5,369,645 |
|
Aug 21, 2026
|
147.10 | 149.00 | 143.50 | 144.40 | 144.40 | 2,968,605 |
|
Aug 20, 2026
|
144.06 | 148.00 | 143.50 | 147.79 | 147.79 | 7,212,958 |
|
Aug 19, 2026
|
141.10 | 143.70 | 140.96 | 142.90 | 142.90 | 1,339,201 |
|
Aug 18, 2026
|
143.61 | 144.56 | 140.42 | 142.09 | 142.09 | 1,844,675 |
|
Aug 17, 2026
|
144.00 | 145.00 | 141.62 | 143.65 | 143.65 | 3,104,617 |
|
Aug 14, 2026
|
138.50 | 145.00 | 138.25 | 143.76 | 143.76 | 10,735,853 |
|
Aug 13, 2026
|
140.81 | 143.98 | 137.35 | 138.51 | 138.51 | 3,664,043 |
|
Aug 12, 2026
|
142.10 | 142.10 | 137.00 | 140.21 | 140.21 | 5,819,096 |
|
Aug 11, 2026
|
133.56 | 144.70 | 132.76 | 142.79 | 142.79 | 24,729,302 |
|
Aug 10, 2026
|
135.39 | 136.70 | 131.76 | 133.56 | 133.56 | 6,204,839 |
|
Aug 7, 2026
|
123.20 | 135.98 | 122.60 | 134.73 | 134.73 | 26,617,033 |
|
Aug 6, 2026
|
124.96 | 125.40 | 122.93 | 123.86 | 123.86 | 4,720,615 |
|
Aug 5, 2026
|
119.75 | 126.00 | 119.11 | 125.09 | 125.09 | 9,729,426 |
|
Aug 4, 2026
|
117.25 | 120.95 | 116.17 | 119.75 | 119.75 | 4,920,431 |
|
Aug 3, 2026
|
114.50 | 117.14 | 112.55 | 116.76 | 116.76 | 2,504,773 |
|
Jul 31, 2026
|
118.53 | 119.48 | 113.51 | 114.18 | 114.18 | 3,648,159 |
|
Jul 30, 2026
|
119.06 | 121.84 | 114.25 | 118.53 | 118.53 | 16,192,402 |
|
Jul 29, 2026
|
115.00 | 124.00 | 114.25 | 118.36 | 118.36 | 30,591,539 |
|
Jul 28, 2026
|
116.00 | 117.24 | 113.41 | 113.72 | 113.72 | 799,143 |
|
Jul 27, 2026
|
113.30 | 117.10 | 112.61 | 116.06 | 116.06 | 4,449,216 |
|
Jul 24, 2026
|
108.80 | 113.28 | 107.00 | 112.30 | 112.30 | 3,027,081 |
|
Jul 23, 2026
|
109.90 | 110.80 | 107.00 | 109.87 | 109.87 | 1,412,657 |
|
Jul 22, 2026
|
110.51 | 112.00 | 109.20 | 110.63 | 110.63 | 727,697 |
|
Jul 21, 2026
|
110.91 | 111.23 | 109.60 | 110.83 | 110.83 | 880,668 |
|
Jul 20, 2026
|
111.40 | 111.71 | 110.35 | 110.92 | 110.92 | 366,980 |
|
Jul 17, 2026
|
110.38 | 112.45 | 109.55 | 112.00 | 112.00 | 1,187,435 |
|
Jul 16, 2026
|
111.49 | 112.04 | 110.10 | 110.44 | 110.44 | 712,008 |
|
Jul 15, 2026
|
111.58 | 111.90 | 110.38 | 111.03 | 111.03 | 1,029,638 |
|
Jul 14, 2026
|
113.25 | 113.80 | 111.11 | 111.35 | 111.35 | 989,475 |
|
Jul 13, 2026
|
111.74 | 114.85 | 111.01 | 113.94 | 113.94 | 2,319,483 |
|
Jul 10, 2026
|
112.00 | 113.04 | 111.05 | 112.47 | 112.47 | 1,996,942 |
|
Jul 9, 2026
|
112.73 | 113.87 | 111.60 | 111.81 | 111.81 | 988,901 |
|
Jul 8, 2026
|
116.31 | 116.31 | 112.25 | 112.73 | 112.73 | 2,514,815 |
|
Jul 7, 2026
|
114.65 | 117.80 | 113.22 | 116.37 | 116.37 | 4,981,720 |
|
Jul 6, 2026
|
114.19 | 116.00 | 112.70 | 114.13 | 114.13 | 1,255,190 |
|
Jul 3, 2026
|
114.87 | 115.50 | 113.76 | 114.19 | 114.19 | 752,843 |
|
Jul 2, 2026
|
113.60 | 114.67 | 113.24 | 114.30 | 114.30 | 1,300,554 |
|
Jul 1, 2026
|
111.59 | 114.24 | 111.59 | 112.82 | 112.82 | 2,211,955 |
|
Jun 30, 2026
|
111.43 | 113.73 | 110.70 | 111.37 | 111.37 | 2,068,243 |
|
Jun 29, 2026
|
112.83 | 114.00 | 110.60 | 111.01 | 111.01 | 2,482,727 |
|
Jun 25, 2026
|
116.00 | 116.83 | 112.41 | 112.84 | 112.84 | 1,215,640 |
|
Jun 24, 2026
|
115.95 | 116.45 | 114.50 | 115.33 | 115.33 | 2,251,372 |
|
Jun 23, 2026
|
117.25 | 118.72 | 115.40 | 116.44 | 116.44 | 2,288,542 |
|
Jun 22, 2026
|
116.91 | 119.88 | 116.50 | 117.25 | 117.25 | 2,739,517 |
|
Jun 19, 2026
|
116.00 | 117.64 | 114.10 | 116.91 | 116.91 | 4,058,264 |
|
Jun 18, 2026
|
113.50 | 117.30 | 109.88 | 115.28 | 115.28 | 13,586,355 |
|
Jun 17, 2026
|
113.86 | 113.90 | 111.90 | 113.28 | 113.28 | 2,348,383 |
|
Jun 16, 2026
|
113.99 | 121.38 | 112.75 | 114.18 | 114.18 | 22,875,653 |
|
Jun 15, 2026
|
112.01 | 114.80 | 111.01 | 111.40 | 111.40 | 1,463,261 |
|
Jun 12, 2026
|
107.89 | 110.10 | 107.54 | 109.42 | 109.42 | 1,332,917 |
|
Jun 11, 2026
|
108.80 | 108.80 | 105.42 | 106.49 | 106.49 | 4,192,570 |
|
Jun 10, 2026
|
111.42 | 114.39 | 108.31 | 109.47 | 109.47 | 1,316,980 |
|
Jun 9, 2026
|
110.56 | 113.30 | 109.67 | 111.06 | 111.06 | 778,357 |
|
Jun 8, 2026
|
112.00 | 112.93 | 109.15 | 110.50 | 110.50 | 4,912,621 |
|
Jun 5, 2026
|
114.00 | 115.51 | 112.31 | 113.13 | 113.13 | 851,586 |
|
Jun 4, 2026
|
113.25 | 117.12 | 112.41 | 113.53 | 113.53 | 1,188,934 |
|
Jun 3, 2026
|
111.83 | 113.76 | 110.35 | 113.40 | 113.40 | 918,542 |
|
Jun 2, 2026
|
114.07 | 115.92 | 111.75 | 111.83 | 111.83 | 920,533 |
|
Jun 1, 2026
|
116.05 | 117.26 | 113.80 | 114.07 | 114.07 | 681,572 |
|
May 29, 2026
|
117.00 | 118.10 | 114.82 | 115.36 | 115.36 | 883,629 |
|
May 27, 2026
|
115.70 | 118.39 | 115.70 | 117.16 | 117.16 | 989,931 |
|
May 26, 2026
|
116.06 | 117.50 | 115.82 | 116.39 | 116.39 | 753,151 |
|
May 25, 2026
|
114.98 | 117.23 | 114.55 | 116.04 | 116.04 | 643,049 |
|
May 22, 2026
|
114.64 | 115.98 | 113.15 | 114.40 | 114.40 | 562,427 |
|
May 21, 2026
|
117.00 | 117.49 | 114.02 | 114.64 | 114.64 | 1,261,959 |
|
May 20, 2026
|
116.80 | 117.33 | 115.11 | 116.22 | 116.22 | 1,011,085 |
|
May 19, 2026
|
116.04 | 120.33 | 115.50 | 118.68 | 118.68 | 2,928,984 |
|
May 18, 2026
|
118.00 | 118.00 | 112.25 | 116.02 | 116.02 | 1,940,050 |
|
May 15, 2026
|
119.52 | 119.52 | 115.13 | 118.08 | 118.08 | 5,106,954 |
|
May 14, 2026
|
120.00 | 121.00 | 116.34 | 118.03 | 118.03 | 1,156,342 |
|
May 13, 2026
|
114.05 | 119.40 | 113.11 | 118.46 | 118.46 | 3,156,181 |
|
May 12, 2026
|
115.45 | 116.34 | 112.63 | 114.08 | 114.08 | 1,942,929 |
|
May 11, 2026
|
118.47 | 118.47 | 113.89 | 116.04 | 116.04 | 3,327,198 |
|
May 8, 2026
|
119.11 | 119.70 | 116.55 | 118.47 | 118.47 | 1,832,842 |
|
May 7, 2026
|
121.15 | 122.23 | 117.97 | 118.89 | 118.89 | 2,064,041 |
|
May 6, 2026
|
118.81 | 121.54 | 116.48 | 121.00 | 121.00 | 2,729,875 |
|
May 5, 2026
|
121.40 | 122.91 | 117.80 | 118.27 | 118.27 | 2,073,790 |
|
May 4, 2026
|
123.44 | 124.73 | 121.02 | 121.77 | 121.77 | 2,135,286 |
|
Apr 30, 2026
|
126.40 | 126.40 | 121.11 | 124.73 | 124.73 | 9,064,306 |
|
Apr 29, 2026
|
112.85 | 129.97 | 111.19 | 127.59 | 127.59 | 57,442,662 |
|
Apr 28, 2026
|
112.00 | 112.92 | 110.42 | 112.17 | 112.17 | 1,855,302 |
|
Apr 27, 2026
|
107.60 | 114.73 | 107.60 | 111.72 | 111.72 | 6,624,960 |
|
Apr 24, 2026
|
110.30 | 111.37 | 106.11 | 106.98 | 106.98 | 1,955,433 |
|
Apr 23, 2026
|
113.00 | 113.05 | 109.42 | 110.16 | 110.16 | 1,417,762 |
|
Apr 22, 2026
|
112.00 | 115.64 | 111.50 | 113.20 | 113.20 | 4,757,430 |
|
Apr 21, 2026
|
107.28 | 112.00 | 106.57 | 111.15 | 111.15 | 6,851,687 |
|
Apr 20, 2026
|
108.50 | 109.50 | 106.30 | 106.70 | 106.70 | 2,619,491 |
|
Apr 17, 2026
|
108.60 | 111.19 | 107.50 | 107.70 | 107.70 | 2,664,306 |
|
Apr 16, 2026
|
108.43 | 109.50 | 106.64 | 108.68 | 108.68 | 2,772,698 |
|
Apr 15, 2026
|
108.19 | 109.60 | 106.80 | 107.43 | 107.43 | 2,171,972 |
|
Apr 13, 2026
|
105.05 | 108.58 | 104.16 | 106.45 | 106.45 | 2,779,340 |
|
Apr 10, 2026
|
104.63 | 112.46 | 104.06 | 108.55 | 108.55 | 10,736,463 |
|
Apr 9, 2026
|
106.49 | 106.49 | 103.50 | 104.63 | 104.63 | 3,371,788 |
|
Apr 8, 2026
|
104.49 | 108.00 | 102.16 | 106.00 | 106.00 | 4,016,898 |
|
Apr 7, 2026
|
99.00 | 100.00 | 97.30 | 99.42 | 99.42 | 2,627,904 |
|
Apr 6, 2026
|
97.08 | 100.40 | 94.45 | 99.98 | 99.98 | 5,747,268 |
|
Apr 2, 2026
|
93.00 | 97.25 | 91.55 | 96.43 | 96.43 | 4,480,750 |
|
Apr 1, 2026
|
96.59 | 97.95 | 95.55 | 96.76 | 96.76 | 3,500,737 |
|
Mar 30, 2026
|
98.15 | 98.72 | 94.31 | 94.59 | 94.59 | 6,373,860 |
|
Mar 27, 2026
|
101.40 | 102.07 | 98.17 | 99.56 | 99.56 | 10,138,995 |
|
Mar 25, 2026
|
104.90 | 106.75 | 101.02 | 102.00 | 102.00 | 4,224,586 |
|
Mar 24, 2026
|
103.18 | 104.98 | 100.00 | 102.18 | 102.18 | 2,799,141 |
|
Mar 23, 2026
|
103.00 | 103.98 | 98.31 | 101.16 | 101.16 | 2,919,189 |
|
Mar 20, 2026
|
106.00 | 107.00 | 103.32 | 104.17 | 104.17 | 2,996,565 |
|
Mar 19, 2026
|
106.95 | 107.84 | 103.64 | 105.57 | 105.57 | 2,588,719 |
|
Mar 18, 2026
|
108.38 | 111.15 | 107.80 | 109.09 | 109.09 | 2,478,673 |
|
Mar 17, 2026
|
107.42 | 111.30 | 105.25 | 107.85 | 107.85 | 4,113,757 |
|
Mar 16, 2026
|
111.00 | 111.06 | 102.60 | 107.66 | 107.66 | 6,134,894 |
|
Mar 13, 2026
|
116.93 | 116.93 | 108.72 | 111.94 | 111.94 | 3,274,966 |
|
Mar 12, 2026
|
111.78 | 120.28 | 109.13 | 116.96 | 116.96 | 9,687,233 |
|
Mar 11, 2026
|
112.00 | 113.32 | 110.22 | 111.98 | 111.98 | 2,643,496 |
|
Mar 10, 2026
|
112.00 | 113.43 | 108.80 | 110.59 | 110.59 | 1,961,698 |
|
Mar 9, 2026
|
114.60 | 114.90 | 109.00 | 109.98 | 109.98 | 2,576,417 |
|
Mar 6, 2026
|
117.63 | 119.94 | 115.90 | 116.83 | 116.83 | 1,785,799 |
|
Mar 5, 2026
|
119.47 | 121.50 | 114.76 | 117.63 | 117.63 | 937,997 |
|
Mar 4, 2026
|
120.00 | 120.60 | 118.20 | 118.68 | 118.68 | 763,151 |
|
Mar 2, 2026
|
121.00 | 124.51 | 121.00 | 122.55 | 122.55 | 979,408 |
|
Feb 27, 2026
|
129.29 | 129.29 | 125.71 | 127.44 | 127.44 | 1,036,880 |
|
Feb 26, 2026
|
131.56 | 131.97 | 128.65 | 128.89 | 128.89 | 510,547 |
|
Feb 25, 2026
|
129.70 | 132.09 | 128.71 | 131.56 | 131.56 | 1,066,689 |
|
Feb 24, 2026
|
133.00 | 133.00 | 128.70 | 129.48 | 129.48 | 1,195,634 |
|
Feb 23, 2026
|
133.45 | 134.23 | 131.99 | 133.13 | 133.13 | 678,035 |
|
Feb 20, 2026
|
133.07 | 133.60 | 131.80 | 133.00 | 133.00 | 767,823 |
|
Feb 19, 2026
|
132.70 | 133.48 | 130.61 | 133.07 | 133.07 | 1,128,347 |
|
Feb 18, 2026
|
131.59 | 133.89 | 130.63 | 132.98 | 132.98 | 3,373,740 |
|
Feb 17, 2026
|
129.10 | 132.90 | 128.65 | 131.59 | 131.59 | 1,685,556 |
|
Feb 16, 2026
|
131.50 | 131.50 | 128.29 | 129.02 | 129.02 | 1,534,126 |
|
Feb 13, 2026
|
133.23 | 133.42 | 130.30 | 132.02 | 132.02 | 1,173,135 |
|
Feb 12, 2026
|
135.71 | 135.72 | 132.22 | 133.89 | 133.89 | 1,559,705 |
|
Feb 11, 2026
|
136.75 | 137.42 | 134.30 | 135.52 | 135.52 | 2,109,266 |
|
Feb 10, 2026
|
132.05 | 137.00 | 130.65 | 136.75 | 136.75 | 5,245,369 |
|
Feb 9, 2026
|
130.84 | 133.35 | 129.22 | 131.96 | 131.96 | 3,355,870 |
|
Feb 6, 2026
|
132.19 | 132.70 | 126.23 | 130.19 | 130.19 | 10,486,772 |
|
Feb 5, 2026
|
126.62 | 135.25 | 126.34 | 132.19 | 132.19 | 76,225,450 |
|
Feb 4, 2026
|
116.60 | 128.65 | 116.00 | 123.26 | 123.26 | 27,045,788 |
|
Feb 3, 2026
|
120.00 | 120.01 | 115.50 | 116.04 | 116.04 | 1,479,572 |
|
Feb 2, 2026
|
116.64 | 116.97 | 113.50 | 116.05 | 116.05 | 867,588 |
|
Jan 30, 2026
|
112.00 | 116.90 | 111.00 | 116.18 | 116.18 | 3,611,162 |
|
Jan 29, 2026
|
114.98 | 117.40 | 110.65 | 112.98 | 112.98 | 1,406,864 |
|
Jan 28, 2026
|
111.72 | 114.90 | 111.11 | 114.42 | 114.42 | 4,779,246 |
|
Jan 27, 2026
|
115.10 | 115.16 | 109.62 | 111.71 | 111.71 | 4,343,553 |
|
Jan 23, 2026
|
121.17 | 121.45 | 114.00 | 114.59 | 114.59 | 2,582,161 |
|
Jan 22, 2026
|
126.50 | 127.48 | 118.51 | 120.35 | 120.35 | 3,937,780 |
|
Jan 21, 2026
|
124.81 | 127.20 | 123.30 | 125.14 | 125.14 | 1,758,447 |
|
Jan 20, 2026
|
129.66 | 130.15 | 124.40 | 124.81 | 124.81 | 2,178,390 |
|
Jan 19, 2026
|
131.90 | 132.53 | 129.00 | 129.64 | 129.64 | 1,366,537 |
|
Jan 16, 2026
|
135.00 | 135.50 | 131.49 | 132.13 | 132.13 | 2,704,033 |
|
Jan 15, 2026
|
134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
|
Jan 14, 2026
|
134.90 | 136.00 | 133.81 | 134.79 | 134.79 | 651,771 |
|
Jan 13, 2026
|
135.74 | 135.74 | 133.06 | 134.92 | 134.92 | 1,016,959 |
|
Jan 12, 2026
|
133.13 | 136.79 | 129.30 | 135.74 | 135.74 | 3,752,509 |
|
Jan 9, 2026
|
136.30 | 138.74 | 132.20 | 133.13 | 133.13 | 2,660,806 |
|
Jan 8, 2026
|
139.80 | 140.30 | 135.56 | 136.62 | 136.62 | 1,796,720 |
|
Jan 7, 2026
|
138.80 | 140.49 | 137.77 | 139.15 | 139.15 | 2,974,845 |
|
Jan 6, 2026
|
141.00 | 141.00 | 136.33 | 138.72 | 138.72 | 6,378,740 |
|
Jan 5, 2026
|
148.10 | 149.40 | 138.70 | 140.04 | 140.04 | 7,017,099 |
|
Jan 2, 2026
|
155.00 | 159.66 | 146.11 | 148.07 | 148.07 | 44,963,986 |
|
Jan 1, 2026
|
148.00 | 149.79 | 144.35 | 147.43 | 147.43 | 1,528,295 |
|
Dec 31, 2025
|
142.32 | 152.00 | 141.76 | 147.95 | 147.95 | 5,713,471 |
|
Dec 30, 2025
|
143.33 | 145.99 | 141.96 | 142.22 | 142.22 | 1,296,115 |
|
Dec 29, 2025
|
144.10 | 144.84 | 141.65 | 143.33 | 143.33 | 1,430,467 |
|
Dec 26, 2025
|
145.00 | 145.72 | 143.58 | 144.84 | 144.84 | 1,787,491 |
|
Dec 24, 2025
|
142.00 | 147.00 | 141.45 | 145.17 | 145.17 | 4,322,434 |
|
Dec 23, 2025
|
140.07 | 142.90 | 136.65 | 142.06 | 142.06 | 2,369,260 |
|
Dec 22, 2025
|
131.71 | 140.15 | 131.10 | 139.27 | 139.27 | 6,708,519 |
|
Dec 19, 2025
|
126.39 | 131.63 | 126.12 | 130.86 | 130.86 | 1,258,340 |
|
Dec 18, 2025
|
127.00 | 127.18 | 122.25 | 126.11 | 126.11 | 1,542,029 |
|
Dec 17, 2025
|
128.90 | 129.16 | 126.40 | 127.18 | 127.18 | 1,151,012 |
|
Dec 16, 2025
|
132.88 | 132.88 | 126.20 | 128.02 | 128.02 | 2,180,349 |
|
Dec 15, 2025
|
133.95 | 134.73 | 132.60 | 132.81 | 132.81 | 760,180 |
|
Dec 12, 2025
|
134.80 | 135.40 | 133.75 | 134.33 | 134.33 | 911,742 |
|
Dec 11, 2025
|
134.86 | 135.14 | 133.00 | 134.48 | 134.48 | 838,123 |
|
Dec 10, 2025
|
135.05 | 135.71 | 133.76 | 134.86 | 134.86 | 1,114,285 |
|
Dec 9, 2025
|
133.50 | 135.60 | 132.20 | 134.84 | 134.84 | 1,366,687 |
|
Dec 8, 2025
|
136.50 | 136.50 | 132.10 | 133.96 | 133.96 | 1,125,883 |
|
Dec 5, 2025
|
137.88 | 137.88 | 134.00 | 136.75 | 136.75 | 3,299,895 |
|
Dec 4, 2025
|
137.60 | 141.14 | 134.22 | 138.92 | 138.92 | 2,639,519 |
|
Dec 3, 2025
|
133.16 | 137.40 | 133.15 | 136.93 | 136.93 | 2,497,340 |
|
Dec 2, 2025
|
133.70 | 134.29 | 132.03 | 133.16 | 133.16 | 1,797,594 |
|
Dec 1, 2025
|
136.00 | 136.40 | 133.12 | 133.72 | 133.72 | 1,176,798 |
|
Nov 28, 2025
|
136.33 | 139.59 | 134.60 | 135.64 | 135.64 | 5,248,607 |
|
Nov 27, 2025
|
139.50 | 140.92 | 135.00 | 136.33 | 136.33 | 8,241,724 |
|
Nov 26, 2025
|
139.50 | 142.30 | 138.24 | 139.20 | 139.20 | 1,224,646 |
|
Nov 25, 2025
|
138.83 | 141.50 | 137.91 | 139.70 | 139.70 | 1,553,991 |
|
Nov 24, 2025
|
144.00 | 145.00 | 137.55 | 138.83 | 138.83 | 2,632,115 |
|
Nov 21, 2025
|
147.34 | 147.50 | 143.71 | 144.29 | 144.29 | 791,589 |
|
Nov 20, 2025
|
145.60 | 148.60 | 144.00 | 147.32 | 147.32 | 2,261,758 |
|
Nov 19, 2025
|
148.95 | 149.10 | 144.51 | 145.58 | 145.58 | 1,737,031 |
|
Nov 18, 2025
|
143.00 | 148.83 | 140.69 | 148.08 | 148.08 | 9,373,880 |
|
Nov 17, 2025
|
138.60 | 146.00 | 138.10 | 142.57 | 142.57 | 5,833,888 |
|
Nov 14, 2025
|
138.80 | 139.00 | 135.80 | 138.07 | 138.07 | 3,408,804 |
|
Nov 13, 2025
|
143.94 | 144.44 | 138.20 | 138.61 | 138.61 | 2,283,814 |
|
Nov 12, 2025
|
142.30 | 145.01 | 141.72 | 143.22 | 143.22 | 2,653,469 |
|
Nov 11, 2025
|
147.49 | 147.99 | 140.27 | 142.04 | 142.04 | 6,324,330 |
|
Nov 10, 2025
|
148.50 | 150.75 | 146.15 | 146.65 | 146.65 | 1,580,159 |
|
Nov 7, 2025
|
155.67 | 156.05 | 146.45 | 147.97 | 147.97 | 4,956,314 |
|
Nov 6, 2025
|
159.97 | 160.70 | 155.20 | 155.67 | 155.67 | 2,803,707 |
|
Nov 4, 2025
|
161.30 | 163.01 | 159.00 | 159.27 | 159.27 | 1,334,933 |
|
Nov 3, 2025
|
162.45 | 165.00 | 160.10 | 161.18 | 161.18 | 2,474,089 |
