NSE - Delayed Quote
INR
Eternal Limited (ETERNAL.NS)
343.65
+5.80
(+1.72%)
At close: October 30 at 3:28:23 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
|
337.00 | 346.50 | 335.20 | 343.65 | 343.65 | 38,678,400 |
|
Oct 29, 2026
|
324.50 | 339.35 | 324.50 | 337.85 | 337.85 | 29,674,257 |
|
Oct 28, 2026
|
330.00 | 331.75 | 323.80 | 326.00 | 326.00 | 21,735,164 |
|
Oct 27, 2026
|
325.55 | 331.45 | 323.35 | 331.00 | 331.00 | 28,541,791 |
|
Oct 26, 2026
|
315.60 | 327.95 | 313.65 | 325.55 | 325.55 | 32,170,994 |
|
Oct 23, 2026
|
306.10 | 318.00 | 301.75 | 317.40 | 317.40 | 55,091,712 |
|
Oct 22, 2026
|
312.00 | 319.00 | 303.60 | 304.45 | 304.45 | 85,504,573 |
|
Oct 21, 2026
|
322.50 | 324.55 | 305.50 | 312.35 | 312.35 | 30,152,462 |
|
Oct 19, 2026
|
324.85 | 327.10 | 319.50 | 320.20 | 320.20 | 17,850,721 |
|
Oct 16, 2026
|
321.75 | 327.45 | 321.35 | 325.30 | 325.30 | 16,825,927 |
|
Oct 15, 2026
|
315.20 | 323.00 | 313.60 | 323.00 | 323.00 | 18,503,817 |
|
Oct 14, 2026
|
320.55 | 320.85 | 314.05 | 316.00 | 316.00 | 21,027,728 |
|
Oct 13, 2026
|
323.00 | 328.60 | 318.00 | 320.45 | 320.45 | 18,462,352 |
|
Oct 12, 2026
|
325.75 | 327.70 | 322.00 | 323.00 | 323.00 | 12,225,670 |
|
Oct 9, 2026
|
322.10 | 325.45 | 317.15 | 323.45 | 323.45 | 12,981,184 |
|
Oct 8, 2026
|
328.00 | 328.40 | 317.50 | 319.05 | 319.05 | 18,044,786 |
|
Oct 7, 2026
|
332.60 | 332.70 | 324.60 | 328.00 | 328.00 | 23,804,457 |
|
Oct 6, 2026
|
322.50 | 330.20 | 319.10 | 329.00 | 329.00 | 27,075,757 |
|
Oct 5, 2026
|
308.95 | 322.85 | 308.10 | 320.80 | 320.80 | 31,037,275 |
|
Oct 1, 2026
|
316.60 | 320.40 | 309.80 | 313.90 | 313.90 | 29,716,584 |
|
Sep 30, 2026
|
328.15 | 329.00 | 317.10 | 320.00 | 320.00 | 28,850,208 |
|
Sep 29, 2026
|
333.00 | 333.00 | 323.65 | 327.85 | 327.85 | 30,822,496 |
|
Sep 28, 2026
|
335.05 | 335.10 | 328.45 | 330.95 | 330.95 | 19,560,239 |
|
Sep 25, 2026
|
335.60 | 339.90 | 331.70 | 335.00 | 335.00 | 24,508,361 |
|
Sep 24, 2026
|
338.70 | 343.60 | 333.55 | 335.50 | 335.50 | 14,989,187 |
|
Sep 23, 2026
|
344.40 | 344.40 | 340.55 | 342.65 | 342.65 | 18,360,484 |
|
Sep 22, 2026
|
337.70 | 342.00 | 334.65 | 342.00 | 342.00 | 22,276,945 |
|
Sep 21, 2026
|
326.85 | 336.50 | 326.85 | 335.90 | 335.90 | 20,274,532 |
|
Sep 18, 2026
|
328.50 | 329.75 | 325.70 | 326.85 | 326.85 | 17,696,853 |
|
Sep 17, 2026
|
318.30 | 327.80 | 318.25 | 322.35 | 322.35 | 27,543,143 |
|
Sep 16, 2026
|
316.25 | 318.35 | 310.80 | 317.00 | 317.00 | 11,286,053 |
|
Sep 15, 2026
|
327.50 | 327.95 | 314.65 | 315.25 | 315.25 | 12,538,697 |
|
Sep 11, 2026
|
317.95 | 324.80 | 316.05 | 323.50 | 323.50 | 22,712,054 |
|
Sep 10, 2026
|
322.70 | 322.90 | 317.55 | 322.10 | 322.10 | 15,557,911 |
|
Sep 9, 2026
|
322.00 | 322.55 | 318.00 | 320.60 | 320.60 | 22,599,551 |
|
Sep 8, 2026
|
320.80 | 324.30 | 320.50 | 321.60 | 321.60 | 10,662,039 |
|
Sep 7, 2026
|
325.75 | 325.75 | 319.70 | 320.80 | 320.80 | 12,845,170 |
|
Sep 4, 2026
|
325.30 | 327.75 | 320.80 | 322.75 | 322.75 | 17,824,027 |
|
Sep 3, 2026
|
327.80 | 331.00 | 324.15 | 324.80 | 324.80 | 15,603,719 |
|
Sep 2, 2026
|
325.50 | 327.50 | 320.30 | 327.30 | 327.30 | 20,138,975 |
|
Sep 1, 2026
|
325.00 | 329.40 | 323.00 | 327.75 | 327.75 | 21,501,682 |
|
Aug 31, 2026
|
328.80 | 332.95 | 315.80 | 328.10 | 328.10 | 272,151,922 |
|
Aug 28, 2026
|
329.10 | 330.00 | 324.30 | 328.00 | 328.00 | 31,385,139 |
|
Aug 27, 2026
|
329.00 | 330.90 | 325.30 | 328.50 | 328.50 | 34,877,860 |
|
Aug 26, 2026
|
330.00 | 332.00 | 325.00 | 327.00 | 327.00 | 39,246,846 |
|
Aug 25, 2026
|
330.00 | 331.00 | 325.50 | 331.00 | 331.00 | 29,062,006 |
|
Aug 24, 2026
|
323.00 | 329.50 | 323.00 | 327.15 | 327.15 | 21,892,944 |
|
Aug 21, 2026
|
330.00 | 331.70 | 324.10 | 328.00 | 328.00 | 31,651,425 |
|
Aug 20, 2026
|
323.85 | 328.50 | 321.35 | 327.95 | 327.95 | 36,661,268 |
|
Aug 19, 2026
|
316.15 | 322.85 | 315.85 | 320.00 | 320.00 | 28,100,651 |
|
Aug 18, 2026
|
318.00 | 321.20 | 315.55 | 315.90 | 315.90 | 18,387,007 |
|
Aug 17, 2026
|
317.60 | 321.90 | 316.20 | 318.00 | 318.00 | 18,972,081 |
|
Aug 14, 2026
|
317.80 | 325.00 | 316.80 | 318.50 | 318.50 | 30,147,388 |
|
Aug 13, 2026
|
315.00 | 319.35 | 313.30 | 318.00 | 318.00 | 26,225,284 |
|
Aug 12, 2026
|
318.95 | 318.95 | 312.60 | 314.05 | 314.05 | 19,976,751 |
|
Aug 11, 2026
|
310.50 | 318.50 | 306.20 | 318.00 | 318.00 | 20,749,569 |
|
Aug 10, 2026
|
315.45 | 316.25 | 309.50 | 310.25 | 310.25 | 16,471,148 |
|
Aug 7, 2026
|
314.00 | 316.90 | 313.15 | 315.00 | 315.00 | 12,763,812 |
|
Aug 6, 2026
|
311.00 | 319.70 | 310.00 | 316.25 | 316.25 | 29,960,978 |
|
Aug 5, 2026
|
313.90 | 314.65 | 309.50 | 310.35 | 310.35 | 12,296,275 |
|
Aug 4, 2026
|
311.00 | 312.70 | 309.00 | 312.40 | 312.40 | 16,096,034 |
|
Aug 3, 2026
|
303.50 | 310.90 | 300.05 | 310.50 | 310.50 | 26,906,290 |
|
Jul 31, 2026
|
312.50 | 316.00 | 301.80 | 302.45 | 302.45 | 36,770,653 |
|
Jul 30, 2026
|
307.00 | 312.25 | 305.00 | 310.65 | 310.65 | 32,431,887 |
|
Jul 29, 2026
|
309.90 | 316.35 | 308.50 | 311.80 | 311.80 | 49,740,797 |
|
Jul 28, 2026
|
295.70 | 310.00 | 294.20 | 308.35 | 308.35 | 70,410,211 |
|
Jul 27, 2026
|
281.50 | 297.00 | 281.45 | 295.85 | 295.85 | 48,012,383 |
|
Jul 24, 2026
|
285.00 | 285.00 | 276.55 | 280.00 | 280.00 | 37,050,034 |
|
Jul 23, 2026
|
289.85 | 296.15 | 282.70 | 287.10 | 287.10 | 64,734,810 |
|
Jul 22, 2026
|
287.80 | 291.35 | 275.55 | 284.40 | 284.40 | 65,944,414 |
|
Jul 21, 2026
|
286.00 | 288.10 | 283.60 | 286.60 | 286.60 | 22,178,874 |
|
Jul 20, 2026
|
284.65 | 289.45 | 284.40 | 286.95 | 286.95 | 16,701,880 |
|
Jul 17, 2026
|
287.00 | 287.85 | 283.05 | 286.60 | 286.60 | 17,477,557 |
|
Jul 16, 2026
|
298.75 | 299.00 | 285.05 | 286.45 | 286.45 | 31,866,265 |
|
Jul 15, 2026
|
285.00 | 296.45 | 283.05 | 294.80 | 294.80 | 45,125,835 |
|
Jul 14, 2026
|
283.05 | 287.90 | 278.55 | 286.15 | 286.15 | 42,966,836 |
|
Jul 13, 2026
|
286.10 | 288.90 | 284.60 | 285.20 | 285.20 | 14,808,761 |
|
Jul 10, 2026
|
294.70 | 295.20 | 287.15 | 289.65 | 289.65 | 24,239,849 |
|
Jul 9, 2026
|
287.30 | 300.35 | 287.30 | 292.45 | 292.45 | 49,865,056 |
|
Jul 8, 2026
|
288.50 | 296.55 | 283.75 | 286.70 | 286.70 | 58,555,994 |
|
Jul 7, 2026
|
283.80 | 291.00 | 283.55 | 289.40 | 289.40 | 45,305,615 |
|
Jul 6, 2026
|
283.80 | 284.20 | 279.85 | 283.40 | 283.40 | 21,282,150 |
|
Jul 3, 2026
|
281.95 | 287.80 | 279.65 | 281.65 | 281.65 | 36,875,000 |
|
Jul 2, 2026
|
282.00 | 285.95 | 278.60 | 279.70 | 279.70 | 41,301,386 |
|
Jul 1, 2026
|
266.30 | 280.60 | 265.30 | 279.70 | 279.70 | 66,845,146 |
|
Jun 30, 2026
|
260.20 | 266.70 | 257.30 | 264.60 | 264.60 | 32,940,948 |
|
Jun 29, 2026
|
260.00 | 261.30 | 257.05 | 259.40 | 259.40 | 34,568,988 |
|
Jun 25, 2026
|
254.00 | 257.50 | 252.50 | 255.15 | 255.15 | 20,971,007 |
|
Jun 24, 2026
|
258.45 | 260.95 | 253.80 | 256.35 | 256.35 | 25,071,320 |
|
Jun 23, 2026
|
263.00 | 266.30 | 258.00 | 258.95 | 258.95 | 16,643,592 |
|
Jun 22, 2026
|
264.50 | 267.50 | 262.75 | 263.65 | 263.65 | 18,797,609 |
|
Jun 19, 2026
|
257.00 | 264.90 | 254.55 | 264.30 | 264.30 | 29,061,365 |
|
Jun 18, 2026
|
258.50 | 259.90 | 255.25 | 258.55 | 258.55 | 17,926,359 |
|
Jun 17, 2026
|
254.00 | 262.50 | 253.20 | 258.40 | 258.40 | 33,196,297 |
|
Jun 16, 2026
|
253.80 | 254.15 | 250.75 | 253.60 | 253.60 | 19,483,651 |
|
Jun 15, 2026
|
250.00 | 256.65 | 248.05 | 252.00 | 252.00 | 39,998,375 |
|
Jun 12, 2026
|
239.00 | 244.50 | 237.65 | 243.80 | 243.80 | 23,501,911 |
|
Jun 11, 2026
|
238.00 | 238.30 | 234.25 | 235.20 | 235.20 | 36,265,366 |
|
Jun 10, 2026
|
247.00 | 247.00 | 239.00 | 239.80 | 239.80 | 23,687,653 |
|
Jun 9, 2026
|
250.90 | 251.90 | 243.45 | 245.65 | 245.65 | 33,327,569 |
|
Jun 8, 2026
|
252.85 | 253.50 | 247.00 | 248.30 | 248.30 | 25,126,663 |
|
Jun 5, 2026
|
253.35 | 258.80 | 252.80 | 256.50 | 256.50 | 34,207,436 |
|
Jun 4, 2026
|
244.50 | 258.65 | 244.45 | 254.35 | 254.35 | 36,690,161 |
|
Jun 3, 2026
|
248.00 | 249.45 | 244.50 | 247.00 | 247.00 | 25,192,315 |
|
Jun 2, 2026
|
244.05 | 252.50 | 242.70 | 250.75 | 250.75 | 33,811,873 |
|
Jun 1, 2026
|
251.10 | 253.85 | 247.50 | 248.10 | 248.10 | 19,129,575 |
|
May 29, 2026
|
256.75 | 257.10 | 249.41 | 250.58 | 250.58 | 51,989,116 |
|
May 27, 2026
|
251.09 | 258.88 | 251.09 | 256.51 | 256.51 | 36,661,755 |
|
May 26, 2026
|
247.50 | 253.04 | 245.80 | 250.17 | 250.17 | 24,447,430 |
|
May 25, 2026
|
244.00 | 249.35 | 244.00 | 247.67 | 247.67 | 20,066,077 |
|
May 22, 2026
|
243.18 | 245.80 | 241.21 | 241.95 | 241.95 | 23,537,777 |
|
May 21, 2026
|
245.70 | 247.91 | 241.56 | 242.05 | 242.05 | 21,676,835 |
|
May 20, 2026
|
243.00 | 245.68 | 242.30 | 243.34 | 243.34 | 23,420,943 |
|
May 19, 2026
|
240.02 | 249.85 | 238.70 | 247.21 | 247.21 | 33,045,253 |
|
May 18, 2026
|
238.18 | 242.35 | 233.61 | 241.40 | 241.40 | 26,827,499 |
|
May 15, 2026
|
245.00 | 245.72 | 240.41 | 241.18 | 241.18 | 18,279,677 |
|
May 14, 2026
|
239.49 | 246.55 | 237.80 | 245.82 | 245.82 | 29,973,731 |
|
May 13, 2026
|
238.10 | 241.80 | 236.39 | 237.82 | 237.82 | 31,615,154 |
|
May 12, 2026
|
245.87 | 247.45 | 239.35 | 239.98 | 239.98 | 24,867,007 |
|
May 11, 2026
|
253.31 | 253.70 | 245.00 | 245.87 | 245.87 | 33,552,537 |
|
May 8, 2026
|
255.81 | 257.40 | 252.60 | 256.39 | 256.39 | 17,618,369 |
|
May 7, 2026
|
258.00 | 260.52 | 256.37 | 257.42 | 257.42 | 25,833,825 |
|
May 6, 2026
|
251.99 | 256.80 | 249.70 | 256.05 | 256.05 | 33,005,769 |
|
May 5, 2026
|
251.00 | 253.35 | 245.75 | 248.47 | 248.47 | 28,498,223 |
|
May 4, 2026
|
247.00 | 252.95 | 245.00 | 251.90 | 251.90 | 40,885,798 |
|
Apr 30, 2026
|
249.00 | 251.69 | 242.65 | 247.03 | 247.03 | 72,700,438 |
|
Apr 29, 2026
|
263.30 | 265.40 | 253.00 | 254.03 | 254.03 | 152,137,971 |
|
Apr 28, 2026
|
256.00 | 260.50 | 245.00 | 253.07 | 253.07 | 104,988,011 |
|
Apr 27, 2026
|
257.50 | 261.27 | 254.65 | 255.49 | 255.49 | 32,002,337 |
|
Apr 24, 2026
|
259.90 | 261.50 | 252.17 | 256.79 | 256.79 | 33,365,767 |
|
Apr 23, 2026
|
260.49 | 262.10 | 256.43 | 259.92 | 259.92 | 33,833,959 |
|
Apr 22, 2026
|
257.03 | 264.80 | 256.29 | 262.99 | 262.99 | 45,717,764 |
|
Apr 21, 2026
|
254.89 | 259.90 | 254.13 | 259.48 | 259.48 | 29,052,896 |
|
Apr 20, 2026
|
251.85 | 257.95 | 248.11 | 254.88 | 254.88 | 39,283,935 |
|
Apr 17, 2026
|
253.00 | 254.87 | 249.64 | 252.61 | 252.61 | 35,893,335 |
|
Apr 16, 2026
|
249.25 | 253.29 | 247.15 | 252.70 | 252.70 | 48,279,727 |
|
Apr 15, 2026
|
241.00 | 248.49 | 240.05 | 246.67 | 246.67 | 56,072,733 |
|
Apr 13, 2026
|
234.99 | 242.64 | 234.53 | 236.22 | 236.22 | 44,343,479 |
|
Apr 10, 2026
|
240.40 | 242.45 | 237.11 | 240.23 | 240.23 | 40,180,860 |
|
Apr 9, 2026
|
242.50 | 244.00 | 236.70 | 237.89 | 237.89 | 38,062,318 |
|
Apr 8, 2026
|
243.55 | 246.92 | 241.00 | 243.62 | 243.62 | 61,801,744 |
|
Apr 7, 2026
|
230.25 | 234.33 | 225.54 | 231.97 | 231.97 | 40,364,387 |
|
Apr 6, 2026
|
232.80 | 234.80 | 228.02 | 232.20 | 232.20 | 31,590,365 |
|
Apr 2, 2026
|
230.95 | 232.50 | 223.74 | 231.72 | 231.72 | 66,556,155 |
|
Apr 1, 2026
|
233.22 | 240.17 | 233.22 | 236.52 | 236.52 | 34,530,655 |
|
Mar 30, 2026
|
225.79 | 231.58 | 225.19 | 228.98 | 228.98 | 49,774,525 |
|
Mar 27, 2026
|
237.55 | 239.14 | 232.40 | 233.17 | 233.17 | 38,767,229 |
|
Mar 25, 2026
|
242.00 | 244.50 | 240.01 | 242.18 | 242.18 | 64,768,357 |
|
Mar 24, 2026
|
231.00 | 240.29 | 230.81 | 237.94 | 237.94 | 63,944,923 |
|
Mar 23, 2026
|
227.90 | 231.40 | 224.21 | 226.96 | 226.96 | 71,121,843 |
|
Mar 20, 2026
|
230.10 | 236.70 | 230.10 | 232.29 | 232.29 | 55,775,443 |
|
Mar 19, 2026
|
236.99 | 238.49 | 227.65 | 228.74 | 228.74 | 72,305,788 |
|
Mar 18, 2026
|
235.80 | 243.22 | 234.04 | 242.54 | 242.54 | 74,981,953 |
|
Mar 17, 2026
|
223.00 | 236.13 | 222.75 | 234.63 | 234.63 | 85,823,179 |
|
Mar 16, 2026
|
215.00 | 223.64 | 212.60 | 222.04 | 222.04 | 53,267,837 |
|
Mar 13, 2026
|
220.90 | 222.99 | 214.28 | 215.68 | 215.68 | 65,462,174 |
|
Mar 12, 2026
|
220.25 | 223.85 | 213.06 | 221.17 | 221.17 | 65,732,459 |
|
Mar 11, 2026
|
226.60 | 227.93 | 223.05 | 223.80 | 223.80 | 34,327,861 |
|
Mar 10, 2026
|
232.00 | 233.23 | 224.86 | 226.62 | 226.62 | 47,196,661 |
|
Mar 9, 2026
|
226.50 | 230.86 | 219.80 | 229.56 | 229.56 | 48,505,614 |
|
Mar 6, 2026
|
240.63 | 242.90 | 231.58 | 232.57 | 232.57 | 44,605,775 |
|
Mar 5, 2026
|
244.50 | 244.50 | 234.00 | 240.14 | 240.14 | 44,324,414 |
|
Mar 4, 2026
|
237.00 | 244.00 | 236.36 | 240.73 | 240.73 | 48,878,958 |
|
Mar 2, 2026
|
238.00 | 244.48 | 234.65 | 242.87 | 242.87 | 73,388,956 |
|
Feb 27, 2026
|
246.05 | 252.00 | 243.75 | 246.30 | 246.30 | 57,272,916 |
|
Feb 26, 2026
|
251.55 | 254.70 | 246.00 | 246.50 | 246.50 | 76,804,030 |
|
Feb 25, 2026
|
255.20 | 256.60 | 249.45 | 250.20 | 250.20 | 103,388,324 |
|
Feb 24, 2026
|
260.00 | 264.90 | 251.80 | 254.00 | 254.00 | 76,836,880 |
|
Feb 23, 2026
|
270.25 | 271.75 | 264.85 | 268.00 | 268.00 | 34,454,292 |
|
Feb 20, 2026
|
270.80 | 272.50 | 267.85 | 269.45 | 269.45 | 19,317,167 |
|
Feb 19, 2026
|
277.35 | 279.80 | 269.85 | 271.75 | 271.75 | 23,971,631 |
|
Feb 18, 2026
|
283.10 | 284.65 | 273.00 | 277.35 | 277.35 | 35,129,399 |
|
Feb 17, 2026
|
284.00 | 284.00 | 277.35 | 281.50 | 281.50 | 34,291,326 |
|
Feb 16, 2026
|
285.20 | 289.70 | 283.90 | 286.60 | 286.60 | 19,958,107 |
|
Feb 13, 2026
|
298.00 | 300.00 | 283.80 | 285.20 | 285.20 | 47,583,835 |
|
Feb 12, 2026
|
296.20 | 300.00 | 291.40 | 298.00 | 298.00 | 34,873,811 |
|
Feb 11, 2026
|
304.00 | 306.85 | 299.75 | 300.70 | 300.70 | 32,084,582 |
|
Feb 10, 2026
|
291.00 | 308.55 | 289.05 | 303.80 | 303.80 | 102,621,684 |
|
Feb 9, 2026
|
286.00 | 289.40 | 283.00 | 288.85 | 288.85 | 18,816,048 |
|
Feb 6, 2026
|
286.90 | 288.70 | 281.65 | 283.55 | 283.55 | 29,937,539 |
|
Feb 5, 2026
|
291.10 | 294.85 | 284.70 | 286.85 | 286.85 | 30,383,252 |
|
Feb 4, 2026
|
279.75 | 294.95 | 273.05 | 294.15 | 294.15 | 64,894,681 |
|
Feb 3, 2026
|
294.00 | 299.90 | 278.10 | 279.80 | 279.80 | 75,311,768 |
|
Feb 2, 2026
|
266.00 | 276.30 | 266.00 | 272.65 | 272.65 | 34,208,468 |
|
Jan 30, 2026
|
272.65 | 275.85 | 267.65 | 273.60 | 273.60 | 43,752,149 |
|
Jan 29, 2026
|
266.20 | 277.10 | 263.05 | 275.35 | 275.35 | 74,338,767 |
|
Jan 28, 2026
|
256.00 | 267.20 | 252.80 | 266.30 | 266.30 | 82,531,461 |
|
Jan 27, 2026
|
258.05 | 261.15 | 250.50 | 253.85 | 253.85 | 106,172,023 |
|
Jan 23, 2026
|
276.95 | 277.00 | 257.70 | 258.70 | 258.70 | 85,765,429 |
|
Jan 22, 2026
|
300.00 | 305.00 | 275.05 | 275.90 | 275.90 | 154,979,819 |
|
Jan 21, 2026
|
269.25 | 287.20 | 268.80 | 283.50 | 283.50 | 71,728,259 |
|
Jan 20, 2026
|
282.00 | 282.40 | 267.85 | 269.60 | 269.60 | 83,681,194 |
|
Jan 19, 2026
|
288.50 | 290.00 | 276.65 | 281.35 | 281.35 | 83,664,844 |
|
Jan 16, 2026
|
294.05 | 296.80 | 286.80 | 287.70 | 287.70 | 62,836,265 |
|
Jan 15, 2026
|
299.25 | 299.25 | 299.25 | 299.25 | 299.25 | - |
|
Jan 14, 2026
|
292.50 | 299.90 | 291.00 | 299.25 | 299.25 | 48,489,262 |
|
Jan 13, 2026
|
289.50 | 297.30 | 289.15 | 294.55 | 294.55 | 50,350,178 |
|
Jan 12, 2026
|
284.35 | 286.25 | 276.80 | 285.25 | 285.25 | 28,605,326 |
|
Jan 9, 2026
|
283.40 | 292.90 | 281.65 | 284.35 | 284.35 | 55,851,766 |
|
Jan 8, 2026
|
280.55 | 287.40 | 279.00 | 283.55 | 283.55 | 38,191,591 |
|
Jan 7, 2026
|
277.00 | 286.30 | 276.55 | 280.95 | 280.95 | 38,184,312 |
|
Jan 6, 2026
|
281.80 | 283.55 | 276.25 | 279.05 | 279.05 | 29,577,754 |
|
Jan 5, 2026
|
280.50 | 284.00 | 279.60 | 281.80 | 281.80 | 19,328,131 |
|
Jan 2, 2026
|
283.80 | 287.75 | 283.25 | 284.15 | 284.15 | 13,624,798 |
|
Jan 1, 2026
|
278.60 | 285.00 | 278.55 | 283.80 | 283.80 | 13,427,852 |
|
Dec 31, 2025
|
276.00 | 280.35 | 275.50 | 278.05 | 278.05 | 21,964,083 |
|
Dec 30, 2025
|
282.50 | 282.50 | 275.35 | 277.10 | 277.10 | 37,816,382 |
|
Dec 29, 2025
|
281.50 | 286.05 | 281.50 | 282.85 | 282.85 | 13,175,259 |
|
Dec 26, 2025
|
281.80 | 284.65 | 279.70 | 281.75 | 281.75 | 15,744,495 |
|
Dec 24, 2025
|
283.50 | 286.00 | 283.10 | 284.85 | 284.85 | 12,973,814 |
|
Dec 23, 2025
|
287.05 | 288.00 | 284.00 | 284.35 | 284.35 | 12,762,620 |
|
Dec 22, 2025
|
286.00 | 287.90 | 285.20 | 286.70 | 286.70 | 14,987,454 |
|
Dec 19, 2025
|
286.90 | 288.35 | 285.25 | 286.05 | 286.05 | 17,783,844 |
|
Dec 18, 2025
|
284.05 | 285.50 | 281.70 | 284.75 | 284.75 | 14,159,703 |
|
Dec 17, 2025
|
286.25 | 290.50 | 283.55 | 284.45 | 284.45 | 27,154,430 |
|
Dec 16, 2025
|
298.20 | 298.20 | 282.65 | 284.45 | 284.45 | 58,633,745 |
|
Dec 15, 2025
|
295.00 | 299.55 | 295.00 | 298.45 | 298.45 | 14,755,897 |
|
Dec 12, 2025
|
290.10 | 299.00 | 288.60 | 298.05 | 298.05 | 27,289,532 |
|
Dec 11, 2025
|
284.00 | 291.90 | 283.05 | 290.95 | 290.95 | 21,043,741 |
|
Dec 10, 2025
|
289.00 | 293.00 | 282.00 | 283.25 | 283.25 | 20,644,419 |
|
Dec 9, 2025
|
284.55 | 292.30 | 280.30 | 291.70 | 291.70 | 27,053,864 |
|
Dec 8, 2025
|
290.90 | 297.40 | 284.15 | 285.25 | 285.25 | 85,127,961 |
|
Dec 5, 2025
|
295.00 | 299.70 | 291.15 | 292.40 | 292.40 | 17,762,375 |
|
Dec 4, 2025
|
297.60 | 298.75 | 292.55 | 295.75 | 295.75 | 31,947,997 |
|
Dec 3, 2025
|
300.60 | 302.95 | 296.00 | 297.75 | 297.75 | 18,546,982 |
|
Dec 2, 2025
|
300.60 | 301.80 | 297.00 | 300.55 | 300.55 | 23,517,461 |
|
Dec 1, 2025
|
302.30 | 305.45 | 300.25 | 301.50 | 301.50 | 17,929,620 |
|
Nov 28, 2025
|
303.00 | 304.80 | 299.65 | 300.10 | 300.10 | 17,678,706 |
|
Nov 27, 2025
|
308.00 | 308.70 | 300.55 | 302.75 | 302.75 | 22,604,916 |
|
Nov 26, 2025
|
300.30 | 307.15 | 300.30 | 306.85 | 306.85 | 14,488,702 |
|
Nov 25, 2025
|
303.00 | 305.95 | 300.50 | 302.30 | 302.30 | 19,304,127 |
|
Nov 24, 2025
|
296.50 | 304.25 | 295.60 | 301.00 | 301.00 | 42,517,973 |
|
Nov 21, 2025
|
304.95 | 305.95 | 301.00 | 301.95 | 301.95 | 13,729,185 |
|
Nov 20, 2025
|
308.50 | 308.65 | 304.60 | 306.90 | 306.90 | 13,522,453 |
|
Nov 19, 2025
|
305.00 | 308.10 | 302.60 | 306.60 | 306.60 | 15,532,632 |
|
Nov 18, 2025
|
312.00 | 313.00 | 304.50 | 306.15 | 306.15 | 24,986,347 |
|
Nov 17, 2025
|
303.10 | 309.85 | 300.55 | 309.55 | 309.55 | 26,632,684 |
|
Nov 14, 2025
|
295.00 | 305.25 | 294.75 | 303.75 | 303.75 | 37,378,739 |
|
Nov 13, 2025
|
308.65 | 309.35 | 296.60 | 297.75 | 297.75 | 63,585,986 |
|
Nov 12, 2025
|
308.00 | 312.95 | 307.35 | 308.80 | 308.80 | 43,774,443 |
|
Nov 11, 2025
|
302.95 | 307.75 | 300.15 | 305.80 | 305.80 | 35,824,473 |
|
Nov 10, 2025
|
304.25 | 308.55 | 300.80 | 301.45 | 301.45 | 33,919,179 |
|
Nov 7, 2025
|
305.95 | 309.10 | 301.45 | 306.10 | 306.10 | 26,911,856 |
|
Nov 6, 2025
|
308.50 | 311.65 | 303.55 | 305.65 | 305.65 | 44,725,332 |
|
Nov 4, 2025
|
321.05 | 321.95 | 312.30 | 313.50 | 313.50 | 35,402,202 |
|
Nov 3, 2025
|
316.45 | 323.60 | 313.25 | 322.60 | 322.60 | 33,549,131 |
|
Oct 31, 2025
|
329.95 | 330.30 | 316.65 | 317.75 | 317.75 | 34,241,754 |
|
Oct 30, 2025
|
328.00 | 332.25 | 325.50 | 329.35 | 329.35 | 19,800,315 |
