NSE - Delayed Quote
INR
Enviro Infra Engineers Limited (EIEL.NS)
171.66
-9.62
(-5.31%)
At close: November 6 at 3:29:58 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 6, 2026
|
173.00 | 176.49 | 169.11 | 171.66 | 171.66 | 1,360,027 |
|
Nov 5, 2026
|
183.90 | 185.99 | 179.52 | 181.28 | 181.28 | 654,751 |
|
Nov 4, 2026
|
169.13 | 182.00 | 166.27 | 179.55 | 179.55 | 792,754 |
|
Nov 3, 2026
|
170.00 | 172.00 | 167.05 | 167.78 | 167.78 | 367,199 |
|
Nov 2, 2026
|
160.86 | 170.10 | 159.30 | 167.40 | 167.40 | 492,161 |
|
Oct 30, 2026
|
167.22 | 167.80 | 159.15 | 160.86 | 160.86 | 1,073,299 |
|
Oct 29, 2026
|
164.50 | 167.65 | 163.11 | 167.22 | 167.22 | 295,830 |
|
Oct 28, 2026
|
164.99 | 168.40 | 163.41 | 165.00 | 165.00 | 340,425 |
|
Oct 27, 2026
|
162.84 | 168.36 | 162.01 | 165.96 | 165.96 | 376,133 |
|
Oct 26, 2026
|
161.00 | 163.95 | 158.40 | 162.57 | 162.57 | 447,966 |
|
Oct 23, 2026
|
168.85 | 170.43 | 160.14 | 161.39 | 161.39 | 695,573 |
|
Oct 22, 2026
|
175.00 | 175.40 | 169.00 | 171.02 | 171.02 | 1,094,330 |
|
Oct 21, 2026
|
182.28 | 182.97 | 175.20 | 176.14 | 176.14 | 456,546 |
|
Oct 19, 2026
|
186.90 | 186.90 | 181.66 | 182.45 | 182.45 | 272,337 |
|
Oct 16, 2026
|
189.40 | 189.90 | 185.74 | 186.73 | 186.73 | 404,850 |
|
Oct 15, 2026
|
191.20 | 196.00 | 187.15 | 189.97 | 189.97 | 4,387,056 |
|
Oct 14, 2026
|
184.40 | 187.25 | 181.80 | 184.98 | 184.98 | 383,260 |
|
Oct 13, 2026
|
178.00 | 183.80 | 176.28 | 183.34 | 183.34 | 1,199,924 |
|
Oct 12, 2026
|
180.31 | 183.24 | 178.15 | 178.87 | 178.87 | 312,100 |
|
Oct 9, 2026
|
180.96 | 183.49 | 177.27 | 179.96 | 179.96 | 361,966 |
|
Oct 8, 2026
|
187.01 | 187.01 | 180.01 | 180.96 | 180.96 | 360,168 |
|
Oct 7, 2026
|
185.54 | 188.95 | 182.82 | 187.41 | 187.41 | 406,629 |
|
Oct 6, 2026
|
182.38 | 186.40 | 182.38 | 185.54 | 185.54 | 1,234,338 |
|
Oct 5, 2026
|
185.84 | 187.99 | 178.50 | 180.61 | 180.61 | 729,200 |
|
Oct 1, 2026
|
188.80 | 192.00 | 182.95 | 184.00 | 184.00 | 775,964 |
|
Sep 30, 2026
|
193.05 | 195.66 | 188.00 | 189.62 | 189.62 | 435,975 |
|
Sep 29, 2026
|
192.68 | 193.35 | 188.60 | 191.48 | 191.48 | 453,947 |
|
Sep 28, 2026
|
197.77 | 200.61 | 191.98 | 193.00 | 193.00 | 431,126 |
|
Sep 25, 2026
|
200.60 | 201.33 | 196.10 | 198.85 | 198.85 | 1,033,739 |
|
Sep 24, 2026
|
202.49 | 202.49 | 199.41 | 201.63 | 201.63 | 353,347 |
|
Sep 23, 2026
|
201.55 | 206.19 | 201.34 | 203.32 | 203.32 | 442,187 |
|
Sep 22, 2026
|
203.90 | 207.00 | 200.50 | 201.07 | 201.07 | 383,292 |
|
Sep 21, 2026
|
200.99 | 204.80 | 199.43 | 203.89 | 203.89 | 651,755 |
|
Sep 18, 2026
|
201.00 | 202.00 | 196.06 | 200.01 | 200.01 | 574,560 |
|
Sep 17, 2026
|
194.85 | 201.67 | 193.21 | 199.64 | 199.64 | 1,527,032 |
|
Sep 16, 2026
|
197.98 | 198.99 | 190.50 | 194.87 | 194.87 | 495,754 |
|
Sep 15, 2026
|
207.11 | 208.25 | 196.00 | 196.91 | 196.91 | 875,481 |
|
Sep 11, 2026
|
209.00 | 209.00 | 202.09 | 207.11 | 207.11 | 1,550,750 |
|
Sep 10, 2026
|
211.03 | 215.74 | 209.00 | 211.65 | 211.65 | 5,829,468 |
|
Sep 9, 2026
|
204.75 | 215.00 | 203.75 | 206.06 | 206.06 | 13,186,612 |
|
Sep 8, 2026
|
198.03 | 200.00 | 195.68 | 196.20 | 196.20 | 1,029,574 |
|
Sep 7, 2026
|
199.20 | 204.70 | 197.25 | 198.33 | 198.33 | 824,767 |
|
Sep 4, 2026
|
196.90 | 201.70 | 195.65 | 199.17 | 199.17 | 769,678 |
|
Sep 3, 2026
|
192.90 | 197.00 | 192.90 | 195.66 | 195.66 | 360,610 |
|
Sep 2, 2026
|
190.00 | 194.00 | 188.00 | 192.36 | 192.36 | 446,613 |
|
Sep 1, 2026
|
196.50 | 196.82 | 190.10 | 190.82 | 190.82 | 590,767 |
|
Aug 31, 2026
|
198.50 | 198.50 | 195.15 | 196.92 | 196.92 | 1,014,824 |
|
Aug 28, 2026
|
201.80 | 201.80 | 197.80 | 199.23 | 199.23 | 296,099 |
|
Aug 27, 2026
|
201.49 | 204.30 | 198.81 | 201.04 | 201.04 | 554,248 |
|
Aug 26, 2026
|
195.65 | 201.89 | 194.81 | 200.69 | 200.69 | 688,902 |
|
Aug 25, 2026
|
194.40 | 196.22 | 193.50 | 194.71 | 194.71 | 375,300 |
|
Aug 24, 2026
|
195.24 | 197.80 | 193.02 | 195.31 | 195.31 | 569,963 |
|
Aug 21, 2026
|
199.01 | 200.34 | 193.91 | 194.73 | 194.73 | 1,334,529 |
|
Aug 20, 2026
|
197.94 | 201.48 | 197.94 | 199.01 | 199.01 | 504,822 |
|
Aug 19, 2026
|
198.16 | 201.90 | 196.00 | 196.12 | 196.12 | 447,738 |
|
Aug 18, 2026
|
200.24 | 201.89 | 196.50 | 197.18 | 197.18 | 439,150 |
|
Aug 17, 2026
|
198.30 | 201.96 | 196.73 | 200.16 | 200.16 | 606,823 |
|
Aug 14, 2026
|
203.00 | 204.12 | 195.67 | 196.73 | 196.73 | 895,050 |
|
Aug 13, 2026
|
204.50 | 205.00 | 202.40 | 203.08 | 203.08 | 1,361,121 |
|
Aug 12, 2026
|
212.00 | 212.89 | 200.84 | 203.13 | 203.13 | 2,468,285 |
|
Aug 11, 2026
|
218.95 | 219.39 | 205.50 | 213.97 | 213.97 | 865,668 |
|
Aug 10, 2026
|
214.08 | 217.98 | 212.65 | 215.63 | 215.63 | 668,172 |
|
Aug 7, 2026
|
215.50 | 216.64 | 212.15 | 213.16 | 213.16 | 557,270 |
|
Aug 6, 2026
|
218.00 | 219.95 | 214.56 | 215.50 | 215.50 | 644,558 |
|
Aug 5, 2026
|
226.10 | 228.39 | 216.84 | 218.06 | 218.06 | 1,566,079 |
|
Aug 4, 2026
|
222.64 | 228.84 | 222.64 | 224.48 | 224.48 | 960,834 |
|
Aug 3, 2026
|
223.00 | 224.40 | 221.10 | 222.64 | 222.64 | 641,485 |
|
Jul 31, 2026
|
213.61 | 223.99 | 213.01 | 220.06 | 220.06 | 1,457,887 |
|
Jul 30, 2026
|
217.27 | 217.48 | 212.30 | 213.61 | 213.61 | 1,232,900 |
|
Jul 29, 2026
|
216.49 | 219.90 | 215.20 | 216.07 | 216.07 | 475,163 |
|
Jul 28, 2026
|
217.20 | 219.78 | 215.00 | 216.45 | 216.45 | 514,458 |
|
Jul 27, 2026
|
223.90 | 224.94 | 217.49 | 218.76 | 218.76 | 646,608 |
|
Jul 24, 2026
|
217.61 | 221.40 | 212.11 | 220.16 | 220.16 | 1,653,480 |
|
Jul 23, 2026
|
222.55 | 225.75 | 216.10 | 217.62 | 217.62 | 1,011,254 |
|
Jul 22, 2026
|
228.80 | 228.80 | 222.00 | 224.31 | 224.31 | 913,022 |
|
Jul 21, 2026
|
229.00 | 233.49 | 225.78 | 229.46 | 229.46 | 1,506,675 |
|
Jul 20, 2026
|
219.50 | 231.50 | 218.15 | 229.35 | 229.35 | 2,460,009 |
|
Jul 17, 2026
|
225.34 | 225.85 | 218.53 | 220.23 | 220.23 | 1,885,166 |
|
Jul 16, 2026
|
229.97 | 231.00 | 224.16 | 226.81 | 226.81 | 1,116,396 |
|
Jul 15, 2026
|
229.00 | 233.60 | 227.05 | 228.24 | 228.24 | 1,562,685 |
|
Jul 14, 2026
|
234.90 | 235.64 | 226.62 | 227.50 | 227.50 | 1,560,108 |
|
Jul 13, 2026
|
241.90 | 241.90 | 235.10 | 235.89 | 235.89 | 2,318,472 |
|
Jul 10, 2026
|
230.21 | 245.78 | 228.40 | 244.49 | 244.49 | 9,010,315 |
|
Jul 9, 2026
|
227.00 | 233.50 | 226.14 | 228.39 | 228.39 | 1,745,090 |
|
Jul 8, 2026
|
229.25 | 237.40 | 222.12 | 225.01 | 225.01 | 2,998,973 |
|
Jul 7, 2026
|
242.00 | 242.63 | 227.36 | 231.49 | 231.49 | 2,743,728 |
|
Jul 6, 2026
|
240.00 | 244.48 | 238.42 | 240.48 | 240.48 | 5,069,112 |
|
Jul 3, 2026
|
231.60 | 247.40 | 231.01 | 235.46 | 235.46 | 14,473,171 |
|
Jul 2, 2026
|
223.29 | 232.00 | 221.35 | 228.43 | 228.43 | 2,756,248 |
|
Jul 1, 2026
|
224.60 | 231.80 | 220.50 | 221.72 | 221.72 | 2,966,872 |
|
Jun 30, 2026
|
221.22 | 226.99 | 220.44 | 223.73 | 223.73 | 2,102,657 |
|
Jun 29, 2026
|
218.00 | 223.90 | 212.35 | 219.46 | 219.46 | 2,796,253 |
|
Jun 25, 2026
|
220.95 | 225.00 | 215.20 | 218.55 | 218.55 | 2,749,847 |
|
Jun 24, 2026
|
226.00 | 226.83 | 217.01 | 220.29 | 220.29 | 2,957,758 |
|
Jun 23, 2026
|
226.98 | 233.50 | 219.25 | 226.56 | 226.56 | 16,380,210 |
|
Jun 22, 2026
|
213.01 | 233.90 | 208.63 | 224.91 | 224.91 | 22,497,383 |
|
Jun 19, 2026
|
195.00 | 213.20 | 192.85 | 205.87 | 205.87 | 6,450,644 |
|
Jun 18, 2026
|
195.50 | 197.60 | 192.44 | 194.76 | 194.76 | 973,338 |
|
Jun 17, 2026
|
195.20 | 196.79 | 192.61 | 195.18 | 195.18 | 1,008,876 |
|
Jun 16, 2026
|
189.90 | 196.22 | 188.11 | 193.93 | 193.93 | 1,505,804 |
|
Jun 15, 2026
|
189.50 | 191.88 | 188.18 | 188.89 | 188.89 | 753,462 |
|
Jun 12, 2026
|
179.00 | 187.00 | 179.00 | 185.54 | 185.54 | 695,272 |
|
Jun 11, 2026
|
179.55 | 179.93 | 175.50 | 177.20 | 177.20 | 574,508 |
|
Jun 10, 2026
|
185.15 | 187.70 | 180.00 | 181.21 | 181.21 | 493,908 |
|
Jun 9, 2026
|
180.41 | 185.89 | 180.41 | 184.55 | 184.55 | 831,529 |
|
Jun 8, 2026
|
182.50 | 183.90 | 179.40 | 180.48 | 180.48 | 596,368 |
|
Jun 5, 2026
|
186.00 | 188.41 | 183.48 | 184.69 | 184.69 | 596,964 |
|
Jun 4, 2026
|
183.43 | 188.00 | 182.38 | 185.69 | 185.69 | 765,670 |
|
Jun 3, 2026
|
187.21 | 187.87 | 181.58 | 183.43 | 183.43 | 741,939 |
|
Jun 2, 2026
|
184.30 | 188.00 | 180.40 | 187.54 | 187.54 | 912,859 |
|
Jun 1, 2026
|
192.00 | 192.05 | 183.72 | 185.25 | 185.25 | 1,353,053 |
|
May 29, 2026
|
200.00 | 200.00 | 189.00 | 190.02 | 190.02 | 3,232,987 |
|
May 27, 2026
|
207.31 | 209.09 | 203.51 | 206.00 | 206.00 | 1,620,398 |
|
May 26, 2026
|
212.16 | 212.69 | 206.00 | 207.32 | 207.32 | 2,448,523 |
|
May 25, 2026
|
190.05 | 213.49 | 189.90 | 209.69 | 209.69 | 18,772,998 |
|
May 22, 2026
|
189.00 | 189.00 | 185.60 | 186.96 | 186.96 | 758,689 |
|
May 21, 2026
|
189.45 | 194.54 | 186.10 | 187.17 | 187.17 | 1,111,115 |
|
May 20, 2026
|
187.55 | 188.94 | 185.51 | 188.26 | 188.26 | 674,570 |
|
May 19, 2026
|
187.40 | 191.50 | 185.34 | 189.53 | 189.53 | 1,100,632 |
|
May 18, 2026
|
191.99 | 191.99 | 184.48 | 187.07 | 187.07 | 1,047,859 |
|
May 15, 2026
|
198.60 | 201.00 | 192.50 | 193.30 | 193.30 | 918,398 |
|
May 14, 2026
|
207.00 | 207.95 | 193.80 | 198.63 | 198.63 | 1,558,379 |
|
May 13, 2026
|
204.10 | 207.90 | 203.14 | 205.44 | 205.44 | 1,075,790 |
|
May 12, 2026
|
218.29 | 218.29 | 200.11 | 203.03 | 203.03 | 2,276,157 |
|
May 11, 2026
|
217.09 | 225.89 | 212.76 | 219.17 | 219.17 | 3,222,531 |
|
May 8, 2026
|
220.00 | 221.66 | 215.30 | 217.18 | 217.18 | 1,155,978 |
|
May 7, 2026
|
213.55 | 221.48 | 213.50 | 219.33 | 219.33 | 3,152,310 |
|
May 6, 2026
|
212.54 | 214.85 | 206.59 | 211.39 | 211.39 | 1,206,221 |
|
May 5, 2026
|
213.20 | 214.89 | 210.53 | 211.51 | 211.51 | 995,229 |
|
May 4, 2026
|
215.00 | 217.50 | 211.11 | 213.53 | 213.53 | 1,303,202 |
|
Apr 30, 2026
|
218.20 | 218.20 | 208.23 | 211.94 | 211.94 | 2,045,173 |
|
Apr 29, 2026
|
219.95 | 227.00 | 216.00 | 219.88 | 219.88 | 5,316,518 |
|
Apr 28, 2026
|
209.65 | 219.89 | 209.65 | 216.78 | 216.78 | 3,697,274 |
|
Apr 27, 2026
|
207.50 | 211.79 | 206.85 | 209.46 | 209.46 | 1,202,283 |
|
Apr 24, 2026
|
212.65 | 214.43 | 204.30 | 206.61 | 206.61 | 1,190,476 |
|
Apr 23, 2026
|
212.20 | 216.26 | 210.50 | 212.04 | 212.04 | 2,029,003 |
|
Apr 22, 2026
|
208.88 | 213.83 | 206.42 | 212.19 | 212.19 | 2,048,116 |
|
Apr 21, 2026
|
206.00 | 217.00 | 206.00 | 208.88 | 208.88 | 2,607,675 |
|
Apr 20, 2026
|
214.69 | 214.69 | 201.10 | 206.24 | 206.24 | 2,041,545 |
|
Apr 17, 2026
|
218.41 | 219.47 | 211.54 | 213.04 | 213.04 | 3,288,048 |
|
Apr 16, 2026
|
219.32 | 224.79 | 213.66 | 217.13 | 217.13 | 19,042,123 |
|
Apr 15, 2026
|
201.29 | 222.70 | 200.74 | 213.64 | 213.64 | 72,027,349 |
|
Apr 13, 2026
|
190.00 | 203.50 | 185.31 | 199.17 | 199.17 | 85,659,777 |
|
Apr 10, 2026
|
171.90 | 175.20 | 171.61 | 173.15 | 173.15 | 925,222 |
|
Apr 9, 2026
|
171.00 | 177.50 | 168.58 | 171.01 | 171.01 | 1,342,133 |
|
Apr 8, 2026
|
173.00 | 173.95 | 169.20 | 171.08 | 171.08 | 1,598,120 |
|
Apr 7, 2026
|
166.00 | 169.70 | 164.00 | 165.04 | 165.04 | 1,099,621 |
|
Apr 6, 2026
|
168.25 | 171.59 | 163.41 | 167.05 | 167.05 | 2,103,249 |
|
Apr 2, 2026
|
155.47 | 169.39 | 155.47 | 168.12 | 168.12 | 8,678,727 |
|
Apr 1, 2026
|
147.00 | 166.80 | 146.16 | 163.57 | 163.57 | 25,012,765 |
|
Mar 30, 2026
|
143.13 | 146.90 | 139.00 | 140.39 | 140.39 | 5,841,937 |
|
Mar 27, 2026
|
146.00 | 146.50 | 137.40 | 138.00 | 138.00 | 1,619,393 |
|
Mar 25, 2026
|
146.40 | 152.69 | 145.55 | 146.69 | 146.69 | 1,167,466 |
|
Mar 24, 2026
|
146.00 | 146.90 | 141.21 | 145.31 | 145.31 | 997,398 |
|
Mar 23, 2026
|
146.00 | 146.01 | 139.38 | 141.88 | 141.88 | 1,226,439 |
|
Mar 20, 2026
|
147.95 | 153.20 | 147.07 | 147.86 | 147.86 | 951,340 |
|
Mar 19, 2026
|
150.00 | 150.00 | 145.31 | 145.88 | 145.88 | 959,595 |
|
Mar 18, 2026
|
146.50 | 153.97 | 146.50 | 152.69 | 152.69 | 1,270,441 |
|
Mar 17, 2026
|
146.42 | 147.42 | 144.13 | 145.98 | 145.98 | 652,077 |
|
Mar 16, 2026
|
152.04 | 152.05 | 142.72 | 145.26 | 145.26 | 1,265,292 |
|
Mar 13, 2026
|
157.60 | 159.00 | 151.01 | 152.04 | 152.04 | 1,693,883 |
|
Mar 12, 2026
|
156.28 | 170.00 | 151.74 | 159.98 | 159.98 | 24,106,180 |
|
Mar 11, 2026
|
155.00 | 165.00 | 150.31 | 153.08 | 153.08 | 14,968,247 |
|
Mar 10, 2026
|
138.51 | 142.30 | 137.28 | 141.55 | 141.55 | 822,258 |
|
Mar 9, 2026
|
140.00 | 140.00 | 134.71 | 137.14 | 137.14 | 674,492 |
|
Mar 6, 2026
|
142.58 | 147.99 | 140.50 | 140.98 | 140.98 | 739,275 |
|
Mar 5, 2026
|
145.10 | 146.93 | 141.10 | 144.32 | 144.32 | 740,561 |
|
Mar 4, 2026
|
149.33 | 149.62 | 142.70 | 143.59 | 143.59 | 1,002,106 |
|
Mar 2, 2026
|
150.00 | 154.90 | 150.00 | 152.59 | 152.59 | 797,492 |
|
Feb 27, 2026
|
159.90 | 160.55 | 157.60 | 158.05 | 158.05 | 360,412 |
|
Feb 26, 2026
|
160.09 | 163.50 | 159.25 | 160.07 | 160.07 | 484,815 |
|
Feb 25, 2026
|
161.69 | 162.49 | 158.00 | 158.98 | 158.98 | 330,500 |
|
Feb 24, 2026
|
164.00 | 164.00 | 159.05 | 160.41 | 160.41 | 501,172 |
|
Feb 23, 2026
|
163.00 | 166.90 | 161.14 | 163.48 | 163.48 | 651,008 |
|
Feb 20, 2026
|
161.26 | 164.30 | 160.10 | 160.93 | 160.93 | 528,711 |
|
Feb 19, 2026
|
166.90 | 166.90 | 161.20 | 162.31 | 162.31 | 324,495 |
|
Feb 18, 2026
|
163.65 | 167.09 | 163.00 | 165.56 | 165.56 | 491,127 |
|
Feb 17, 2026
|
160.78 | 165.59 | 160.70 | 163.18 | 163.18 | 691,077 |
|
Feb 16, 2026
|
166.00 | 167.00 | 159.00 | 160.78 | 160.78 | 1,135,892 |
|
Feb 13, 2026
|
169.52 | 169.79 | 165.00 | 167.01 | 167.01 | 729,175 |
|
Feb 12, 2026
|
173.99 | 173.99 | 168.50 | 169.52 | 169.52 | 429,396 |
|
Feb 11, 2026
|
174.45 | 175.80 | 172.01 | 172.78 | 172.78 | 710,816 |
|
Feb 10, 2026
|
177.51 | 182.39 | 172.30 | 174.28 | 174.28 | 1,529,425 |
|
Feb 9, 2026
|
181.77 | 194.58 | 171.80 | 177.67 | 177.67 | 2,991,463 |
|
Feb 6, 2026
|
179.65 | 184.50 | 177.25 | 181.17 | 181.17 | 607,428 |
|
Feb 5, 2026
|
184.77 | 184.77 | 178.35 | 179.66 | 179.66 | 326,872 |
|
Feb 4, 2026
|
180.50 | 184.32 | 177.57 | 182.97 | 182.97 | 545,186 |
|
Feb 3, 2026
|
181.10 | 181.99 | 176.01 | 180.97 | 180.97 | 774,752 |
|
Feb 2, 2026
|
171.95 | 175.00 | 166.20 | 172.59 | 172.59 | 638,563 |
|
Jan 30, 2026
|
175.00 | 182.20 | 172.50 | 180.48 | 180.48 | 432,249 |
|
Jan 29, 2026
|
179.80 | 179.80 | 173.91 | 176.78 | 176.78 | 742,369 |
|
Jan 28, 2026
|
167.40 | 180.00 | 167.00 | 177.70 | 177.70 | 673,449 |
|
Jan 27, 2026
|
171.79 | 171.81 | 163.21 | 166.71 | 166.71 | 745,363 |
|
Jan 23, 2026
|
177.60 | 177.66 | 169.00 | 170.75 | 170.75 | 423,745 |
|
Jan 22, 2026
|
172.00 | 178.99 | 168.64 | 175.86 | 175.86 | 829,760 |
|
Jan 21, 2026
|
172.01 | 175.37 | 166.28 | 167.79 | 167.79 | 967,228 |
|
Jan 20, 2026
|
183.95 | 183.96 | 172.01 | 173.84 | 173.84 | 857,662 |
|
Jan 19, 2026
|
186.21 | 186.51 | 182.00 | 182.67 | 182.67 | 383,903 |
|
Jan 16, 2026
|
187.79 | 189.14 | 186.34 | 186.97 | 186.97 | 290,869 |
|
Jan 15, 2026
|
187.16 | 187.16 | 187.16 | 187.16 | 187.16 | - |
|
Jan 14, 2026
|
190.50 | 190.50 | 186.54 | 187.16 | 187.16 | 318,702 |
|
Jan 13, 2026
|
186.00 | 193.34 | 186.00 | 189.32 | 189.32 | 944,633 |
|
Jan 12, 2026
|
188.00 | 188.00 | 181.11 | 185.04 | 185.04 | 818,699 |
|
Jan 9, 2026
|
193.00 | 194.46 | 188.31 | 189.19 | 189.19 | 616,609 |
|
Jan 8, 2026
|
199.99 | 200.00 | 193.21 | 193.89 | 193.89 | 567,757 |
|
Jan 7, 2026
|
200.10 | 201.69 | 198.91 | 199.81 | 199.81 | 261,947 |
|
Jan 6, 2026
|
202.71 | 203.85 | 200.10 | 200.86 | 200.86 | 303,015 |
|
Jan 5, 2026
|
206.00 | 207.95 | 201.61 | 202.71 | 202.71 | 466,052 |
|
Jan 2, 2026
|
203.48 | 207.71 | 202.31 | 206.75 | 206.75 | 414,384 |
|
Jan 1, 2026
|
206.00 | 206.99 | 202.83 | 203.48 | 203.48 | 288,522 |
|
Dec 31, 2025
|
203.50 | 206.60 | 203.50 | 205.91 | 205.91 | 316,792 |
|
Dec 30, 2025
|
203.44 | 205.30 | 201.46 | 203.36 | 203.36 | 276,188 |
|
Dec 29, 2025
|
207.02 | 208.98 | 203.00 | 203.44 | 203.44 | 436,965 |
|
Dec 26, 2025
|
205.54 | 213.80 | 204.55 | 207.02 | 207.02 | 909,227 |
|
Dec 24, 2025
|
208.00 | 211.39 | 204.55 | 205.38 | 205.38 | 371,894 |
|
Dec 23, 2025
|
208.00 | 210.59 | 205.52 | 207.83 | 207.83 | 613,394 |
|
Dec 22, 2025
|
201.65 | 209.70 | 201.65 | 205.35 | 205.35 | 518,018 |
|
Dec 19, 2025
|
199.34 | 202.56 | 197.94 | 201.62 | 201.62 | 431,301 |
|
Dec 18, 2025
|
198.25 | 200.80 | 195.78 | 198.84 | 198.84 | 376,504 |
|
Dec 17, 2025
|
201.50 | 202.60 | 198.12 | 198.90 | 198.90 | 363,594 |
|
Dec 16, 2025
|
205.00 | 205.10 | 200.28 | 201.30 | 201.30 | 310,665 |
|
Dec 15, 2025
|
199.00 | 207.97 | 198.72 | 205.96 | 205.96 | 748,281 |
|
Dec 12, 2025
|
200.00 | 203.22 | 198.61 | 200.71 | 200.71 | 446,572 |
|
Dec 11, 2025
|
197.95 | 199.80 | 196.15 | 199.12 | 199.12 | 448,708 |
|
Dec 10, 2025
|
203.40 | 203.40 | 197.05 | 197.95 | 197.95 | 475,510 |
|
Dec 9, 2025
|
194.30 | 203.90 | 191.12 | 201.59 | 201.59 | 887,571 |
|
Dec 8, 2025
|
202.60 | 205.00 | 193.02 | 195.43 | 195.43 | 972,211 |
|
Dec 5, 2025
|
208.50 | 208.50 | 202.25 | 202.73 | 202.73 | 574,631 |
|
Dec 4, 2025
|
209.00 | 210.00 | 207.15 | 208.52 | 208.52 | 348,920 |
|
Dec 3, 2025
|
214.22 | 214.90 | 209.10 | 210.13 | 210.13 | 463,713 |
|
Dec 2, 2025
|
218.99 | 218.99 | 213.30 | 214.10 | 214.10 | 459,942 |
|
Dec 1, 2025
|
220.00 | 226.40 | 218.04 | 219.64 | 219.64 | 720,144 |
|
Nov 28, 2025
|
215.80 | 218.45 | 214.10 | 217.15 | 217.15 | 351,237 |
|
Nov 27, 2025
|
216.90 | 219.15 | 216.05 | 217.25 | 217.25 | 480,460 |
|
Nov 26, 2025
|
213.80 | 217.15 | 212.55 | 216.35 | 216.35 | 502,060 |
|
Nov 25, 2025
|
208.00 | 214.25 | 207.80 | 212.95 | 212.95 | 643,265 |
|
Nov 24, 2025
|
213.00 | 214.50 | 207.50 | 208.95 | 208.95 | 548,461 |
|
Nov 21, 2025
|
217.50 | 217.65 | 212.00 | 212.80 | 212.80 | 608,830 |
|
Nov 20, 2025
|
219.00 | 221.50 | 217.50 | 218.20 | 218.20 | 470,559 |
|
Nov 19, 2025
|
223.90 | 223.90 | 218.15 | 219.20 | 219.20 | 574,102 |
|
Nov 18, 2025
|
229.10 | 229.10 | 222.20 | 223.35 | 223.35 | 590,861 |
|
Nov 17, 2025
|
225.90 | 229.20 | 225.30 | 227.35 | 227.35 | 615,610 |
|
Nov 14, 2025
|
226.00 | 228.45 | 225.20 | 225.75 | 225.75 | 558,407 |
|
Nov 13, 2025
|
229.15 | 230.90 | 227.00 | 227.25 | 227.25 | 609,331 |
|
Nov 12, 2025
|
226.50 | 231.65 | 226.30 | 228.70 | 228.70 | 722,947 |
|
Nov 11, 2025
|
229.50 | 230.85 | 225.05 | 225.90 | 225.90 | 779,960 |
|
Nov 10, 2025
|
229.45 | 232.35 | 226.40 | 229.50 | 229.50 | 898,403 |
|
Nov 7, 2025
|
237.65 | 237.65 | 227.15 | 228.90 | 228.90 | 2,045,009 |
|
Nov 6, 2025
|
247.00 | 250.45 | 237.00 | 238.90 | 238.90 | 1,930,543 |
