NSE - Free Realtime Quote
INR
Fedbank Financial Services Limited (FEDFINA.NS)
151.00
+1.89
(+1.27%)
As of 12:19:06 PM 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 3, 2026
|
150.00 | 153.72 | 149.11 | 152.08 | 152.08 | 454,939 |
|
Oct 30, 2026
|
148.00 | 148.01 | 142.30 | 143.65 | 143.65 | 715,573 |
|
Oct 29, 2026
|
148.19 | 150.99 | 147.00 | 147.83 | 147.83 | 507,978 |
|
Oct 28, 2026
|
150.08 | 151.25 | 146.40 | 148.19 | 148.19 | 777,167 |
|
Oct 27, 2026
|
150.23 | 153.17 | 145.12 | 150.08 | 150.08 | 862,313 |
|
Oct 26, 2026
|
149.71 | 151.08 | 145.37 | 150.23 | 150.23 | 1,072,309 |
|
Oct 23, 2026
|
156.30 | 156.30 | 147.45 | 149.71 | 149.71 | 978,550 |
|
Oct 22, 2026
|
153.90 | 157.80 | 153.10 | 156.30 | 156.30 | 797,907 |
|
Oct 21, 2026
|
160.10 | 160.74 | 155.00 | 155.58 | 155.58 | 877,513 |
|
Oct 19, 2026
|
163.00 | 165.10 | 158.50 | 160.74 | 160.74 | 1,958,951 |
|
Oct 16, 2026
|
158.51 | 163.20 | 155.00 | 161.86 | 161.86 | 1,723,668 |
|
Oct 15, 2026
|
159.94 | 161.25 | 150.93 | 157.58 | 157.58 | 5,760,348 |
|
Oct 14, 2026
|
151.81 | 162.50 | 150.72 | 159.94 | 159.94 | 2,433,865 |
|
Oct 13, 2026
|
151.00 | 152.20 | 149.12 | 150.89 | 150.89 | 568,767 |
|
Oct 12, 2026
|
146.60 | 150.69 | 146.52 | 150.06 | 150.06 | 687,003 |
|
Oct 9, 2026
|
146.00 | 146.99 | 143.00 | 146.39 | 146.39 | 608,211 |
|
Oct 8, 2026
|
149.10 | 149.10 | 141.60 | 145.31 | 145.31 | 1,166,488 |
|
Oct 7, 2026
|
150.99 | 151.80 | 148.21 | 148.56 | 148.56 | 497,138 |
|
Oct 6, 2026
|
149.65 | 151.94 | 149.50 | 150.72 | 150.72 | 530,026 |
|
Oct 5, 2026
|
150.99 | 153.40 | 148.51 | 149.64 | 149.64 | 804,305 |
|
Oct 1, 2026
|
152.00 | 152.00 | 146.21 | 149.77 | 149.77 | 1,579,564 |
|
Sep 30, 2026
|
149.00 | 152.07 | 149.00 | 150.96 | 150.96 | 578,967 |
|
Sep 29, 2026
|
150.10 | 150.46 | 147.33 | 148.86 | 148.86 | 1,080,152 |
|
Sep 28, 2026
|
151.41 | 151.44 | 148.21 | 150.72 | 150.72 | 1,146,789 |
|
Sep 25, 2026
|
153.48 | 154.21 | 150.03 | 151.68 | 151.68 | 956,913 |
|
Sep 24, 2026
|
151.01 | 154.48 | 150.25 | 152.71 | 152.71 | 956,440 |
|
Sep 23, 2026
|
153.40 | 156.00 | 151.14 | 153.42 | 153.42 | 1,046,301 |
|
Sep 22, 2026
|
152.70 | 154.20 | 150.00 | 152.14 | 152.14 | 923,446 |
|
Sep 21, 2026
|
155.25 | 156.90 | 150.71 | 151.74 | 151.74 | 710,264 |
|
Sep 18, 2026
|
152.27 | 156.00 | 151.82 | 155.25 | 155.25 | 792,266 |
|
Sep 17, 2026
|
150.99 | 153.50 | 150.20 | 152.27 | 152.27 | 479,562 |
|
Sep 16, 2026
|
153.51 | 155.62 | 148.41 | 150.76 | 150.76 | 854,914 |
|
Sep 15, 2026
|
158.60 | 160.04 | 152.82 | 153.51 | 153.51 | 598,566 |
|
Sep 11, 2026
|
156.36 | 159.49 | 155.78 | 158.53 | 158.53 | 777,351 |
|
Sep 10, 2026
|
157.25 | 160.38 | 156.82 | 158.88 | 158.88 | 454,377 |
|
Sep 9, 2026
|
163.42 | 163.42 | 156.60 | 156.94 | 156.94 | 903,186 |
|
Sep 8, 2026
|
167.00 | 167.89 | 161.51 | 162.30 | 162.30 | 676,777 |
|
Sep 7, 2026
|
162.89 | 169.00 | 161.07 | 165.45 | 165.45 | 2,135,760 |
|
Sep 4, 2026
|
156.32 | 163.20 | 156.32 | 161.56 | 161.56 | 818,017 |
|
Sep 3, 2026
|
157.90 | 159.98 | 156.26 | 157.86 | 157.86 | 643,811 |
|
Sep 2, 2026
|
155.00 | 158.50 | 153.89 | 157.57 | 157.57 | 704,394 |
|
Sep 1, 2026
|
156.45 | 160.35 | 154.80 | 156.21 | 156.21 | 913,152 |
|
Aug 31, 2026
|
159.00 | 160.75 | 155.20 | 157.24 | 157.24 | 702,951 |
|
Aug 28, 2026
|
157.00 | 160.77 | 154.85 | 158.94 | 158.94 | 602,415 |
|
Aug 27, 2026
|
159.01 | 160.50 | 157.02 | 157.94 | 157.94 | 530,135 |
|
Aug 26, 2026
|
160.00 | 163.25 | 159.20 | 160.15 | 160.15 | 934,264 |
|
Aug 25, 2026
|
159.05 | 160.30 | 157.48 | 159.02 | 159.02 | 578,600 |
|
Aug 24, 2026
|
158.00 | 162.50 | 157.20 | 159.05 | 159.05 | 1,226,793 |
|
Aug 21, 2026
|
155.00 | 159.58 | 154.01 | 156.84 | 156.84 | 1,587,693 |
|
Aug 20, 2026
|
150.44 | 154.85 | 150.44 | 154.03 | 154.03 | 1,343,074 |
|
Aug 19, 2026
|
151.00 | 151.50 | 149.30 | 149.80 | 149.80 | 559,951 |
|
Aug 18, 2026
|
151.25 | 152.00 | 150.35 | 150.86 | 150.86 | 507,069 |
|
Aug 17, 2026
|
152.54 | 152.54 | 149.04 | 152.00 | 152.00 | 627,574 |
|
Aug 14, 2026
|
152.10 | 153.96 | 150.50 | 150.87 | 150.87 | 554,779 |
|
Aug 13, 2026
|
153.99 | 153.99 | 150.00 | 152.21 | 152.21 | 552,779 |
|
Aug 12, 2026
|
155.00 | 155.51 | 150.93 | 151.84 | 151.84 | 879,332 |
|
Aug 11, 2026
|
150.00 | 156.75 | 148.20 | 154.63 | 154.63 | 2,448,688 |
|
Aug 10, 2026
|
150.00 | 150.99 | 148.02 | 149.90 | 149.90 | 781,478 |
|
Aug 7, 2026
|
153.00 | 153.00 | 148.83 | 149.59 | 149.59 | 802,406 |
|
Aug 6, 2026
|
150.83 | 152.80 | 149.03 | 152.53 | 152.53 | 816,734 |
|
Aug 5, 2026
|
150.28 | 151.00 | 148.65 | 149.31 | 149.31 | 608,478 |
|
Aug 4, 2026
|
151.00 | 151.36 | 148.50 | 149.29 | 149.29 | 1,061,284 |
|
Aug 3, 2026
|
156.80 | 156.80 | 149.80 | 150.37 | 150.37 | 1,857,400 |
|
Jul 31, 2026
|
154.50 | 155.00 | 153.05 | 153.83 | 153.83 | 548,513 |
|
Jul 30, 2026
|
155.06 | 155.12 | 152.12 | 152.85 | 152.85 | 597,753 |
|
Jul 29, 2026
|
152.00 | 156.50 | 150.50 | 155.06 | 155.06 | 900,610 |
|
Jul 28, 2026
|
151.00 | 151.89 | 148.70 | 151.10 | 151.10 | 950,307 |
|
Jul 27, 2026
|
150.00 | 153.25 | 149.70 | 150.27 | 150.27 | 683,171 |
|
Jul 24, 2026
|
149.82 | 151.37 | 147.40 | 150.53 | 150.53 | 798,404 |
|
Jul 23, 2026
|
155.20 | 156.00 | 149.30 | 150.26 | 150.26 | 1,148,866 |
|
Jul 22, 2026
|
158.80 | 160.97 | 154.10 | 154.61 | 154.61 | 852,751 |
|
Jul 21, 2026
|
158.16 | 159.20 | 154.51 | 157.90 | 157.90 | 1,331,288 |
|
Jul 20, 2026
|
157.48 | 159.79 | 154.97 | 157.76 | 157.76 | 1,007,168 |
|
Jul 17, 2026
|
161.39 | 161.41 | 155.20 | 158.60 | 158.60 | 2,014,519 |
|
Jul 16, 2026
|
166.66 | 169.30 | 159.00 | 161.39 | 161.39 | 3,169,958 |
|
Jul 15, 2026
|
156.44 | 174.40 | 156.00 | 163.55 | 163.55 | 20,106,668 |
|
Jul 14, 2026
|
158.22 | 158.22 | 154.00 | 154.85 | 154.85 | 797,593 |
|
Jul 13, 2026
|
158.51 | 163.89 | 155.62 | 157.25 | 157.25 | 2,795,517 |
|
Jul 10, 2026
|
155.01 | 160.00 | 154.49 | 159.34 | 159.34 | 2,290,238 |
|
Jul 9, 2026
|
149.69 | 156.17 | 148.72 | 154.49 | 154.49 | 1,209,335 |
|
Jul 8, 2026
|
152.26 | 153.39 | 147.20 | 148.98 | 148.98 | 3,010,149 |
|
Jul 7, 2026
|
153.05 | 156.60 | 150.97 | 156.12 | 156.12 | 844,620 |
|
Jul 6, 2026
|
153.38 | 153.90 | 150.76 | 152.17 | 152.17 | 523,128 |
|
Jul 3, 2026
|
152.30 | 154.85 | 152.30 | 152.97 | 152.97 | 666,329 |
|
Jul 2, 2026
|
150.00 | 154.99 | 149.76 | 151.89 | 151.89 | 955,077 |
|
Jul 1, 2026
|
148.50 | 152.19 | 148.23 | 149.61 | 149.61 | 785,854 |
|
Jun 30, 2026
|
145.16 | 149.55 | 144.33 | 148.71 | 148.71 | 1,821,217 |
|
Jun 29, 2026
|
147.50 | 150.05 | 146.00 | 147.10 | 147.10 | 775,934 |
|
Jun 25, 2026
|
147.68 | 150.41 | 146.01 | 148.37 | 148.37 | 3,249,052 |
|
Jun 24, 2026
|
152.96 | 153.20 | 149.60 | 150.89 | 150.89 | 1,696,264 |
|
Jun 23, 2026
|
154.59 | 155.22 | 150.89 | 151.45 | 151.45 | 1,246,090 |
|
Jun 22, 2026
|
154.54 | 157.43 | 152.00 | 153.64 | 153.64 | 9,014,326 |
|
Jun 19, 2026
|
156.59 | 158.69 | 153.41 | 154.57 | 154.57 | 1,492,072 |
|
Jun 18, 2026
|
162.39 | 162.39 | 156.63 | 159.78 | 159.78 | 1,107,590 |
|
Jun 17, 2026
|
162.90 | 163.90 | 158.51 | 159.64 | 159.64 | 675,961 |
|
Jun 16, 2026
|
163.00 | 164.07 | 161.31 | 162.97 | 162.97 | 653,065 |
|
Jun 15, 2026
|
156.80 | 164.97 | 154.25 | 162.19 | 162.19 | 2,205,524 |
|
Jun 12, 2026
|
150.90 | 153.48 | 148.19 | 152.79 | 152.79 | 717,242 |
|
Jun 11, 2026
|
148.50 | 151.53 | 146.87 | 148.96 | 148.96 | 539,860 |
|
Jun 10, 2026
|
157.74 | 157.74 | 145.56 | 149.18 | 149.18 | 1,654,493 |
|
Jun 9, 2026
|
153.51 | 157.50 | 153.51 | 155.99 | 155.99 | 371,890 |
|
Jun 8, 2026
|
157.70 | 161.69 | 153.00 | 153.40 | 153.40 | 621,385 |
|
Jun 5, 2026
|
162.05 | 165.25 | 158.35 | 160.58 | 160.58 | 790,024 |
|
Jun 4, 2026
|
158.00 | 163.00 | 156.80 | 162.05 | 162.05 | 663,731 |
|
Jun 3, 2026
|
159.00 | 159.08 | 154.26 | 157.01 | 157.01 | 515,510 |
|
Jun 2, 2026
|
155.60 | 160.34 | 153.10 | 158.53 | 158.53 | 541,104 |
|
Jun 1, 2026
|
163.78 | 163.78 | 154.59 | 156.65 | 156.65 | 1,106,167 |
|
May 29, 2026
|
162.89 | 165.40 | 159.15 | 161.69 | 161.69 | 1,161,859 |
|
May 27, 2026
|
162.88 | 164.34 | 160.55 | 162.13 | 162.13 | 698,872 |
|
May 26, 2026
|
166.00 | 166.44 | 160.10 | 161.74 | 161.74 | 1,113,666 |
|
May 25, 2026
|
155.01 | 165.18 | 153.00 | 164.79 | 164.79 | 3,472,827 |
|
May 22, 2026
|
155.00 | 156.54 | 153.21 | 155.01 | 155.01 | 592,478 |
|
May 21, 2026
|
151.68 | 156.42 | 150.02 | 155.22 | 155.22 | 998,354 |
|
May 20, 2026
|
151.92 | 151.92 | 149.19 | 150.85 | 150.85 | 369,048 |
|
May 19, 2026
|
150.00 | 153.40 | 148.61 | 152.07 | 152.07 | 544,774 |
|
May 18, 2026
|
149.40 | 151.85 | 145.70 | 150.38 | 150.38 | 813,327 |
|
May 15, 2026
|
153.10 | 153.87 | 150.08 | 151.58 | 151.58 | 510,465 |
|
May 14, 2026
|
152.50 | 155.22 | 147.88 | 153.07 | 153.07 | 1,394,839 |
|
May 13, 2026
|
150.00 | 152.50 | 147.31 | 151.05 | 151.05 | 1,274,401 |
|
May 12, 2026
|
156.00 | 159.15 | 148.32 | 149.51 | 149.51 | 3,169,399 |
|
May 11, 2026
|
146.49 | 153.00 | 145.71 | 152.34 | 152.34 | 2,901,992 |
|
May 8, 2026
|
151.70 | 151.92 | 143.50 | 147.38 | 147.38 | 1,442,507 |
|
May 7, 2026
|
153.50 | 154.00 | 149.49 | 151.48 | 151.48 | 600,862 |
|
May 6, 2026
|
148.99 | 153.78 | 148.70 | 152.70 | 152.70 | 1,520,272 |
|
May 5, 2026
|
143.60 | 148.90 | 143.60 | 147.96 | 147.96 | 1,082,183 |
|
May 4, 2026
|
146.35 | 149.61 | 144.85 | 146.26 | 146.26 | 912,512 |
|
Apr 30, 2026
|
148.75 | 149.68 | 145.57 | 146.23 | 146.23 | 1,051,539 |
|
Apr 29, 2026
|
158.04 | 158.27 | 143.22 | 148.75 | 148.75 | 5,063,856 |
|
Apr 28, 2026
|
157.11 | 161.09 | 150.50 | 151.61 | 151.61 | 1,819,303 |
|
Apr 27, 2026
|
150.00 | 159.12 | 149.65 | 157.11 | 157.11 | 1,454,856 |
|
Apr 24, 2026
|
153.90 | 153.90 | 147.41 | 149.32 | 149.32 | 558,782 |
|
Apr 23, 2026
|
151.42 | 153.85 | 150.20 | 152.97 | 152.97 | 835,126 |
|
Apr 22, 2026
|
148.09 | 152.10 | 146.71 | 151.42 | 151.42 | 949,772 |
|
Apr 21, 2026
|
149.80 | 150.56 | 147.20 | 148.09 | 148.09 | 786,960 |
|
Apr 20, 2026
|
148.26 | 151.98 | 146.14 | 148.66 | 148.66 | 986,806 |
|
Apr 17, 2026
|
142.89 | 150.63 | 142.16 | 146.79 | 146.79 | 1,307,006 |
|
Apr 16, 2026
|
142.00 | 144.02 | 139.89 | 141.46 | 141.46 | 712,618 |
|
Apr 15, 2026
|
144.00 | 144.00 | 139.80 | 139.99 | 139.99 | 802,936 |
|
Apr 13, 2026
|
140.00 | 143.01 | 137.41 | 139.49 | 139.49 | 667,358 |
|
Apr 10, 2026
|
141.00 | 144.10 | 140.00 | 143.11 | 143.11 | 647,477 |
|
Apr 9, 2026
|
141.50 | 144.70 | 138.50 | 139.51 | 139.51 | 610,001 |
|
Apr 8, 2026
|
141.00 | 141.97 | 138.78 | 141.63 | 141.63 | 655,640 |
|
Apr 7, 2026
|
135.00 | 136.90 | 134.01 | 135.72 | 135.72 | 238,490 |
|
Apr 6, 2026
|
137.99 | 138.00 | 133.65 | 135.89 | 135.89 | 474,463 |
|
Apr 2, 2026
|
129.00 | 137.30 | 125.85 | 136.26 | 136.26 | 782,452 |
|
Apr 1, 2026
|
130.90 | 133.20 | 128.40 | 130.60 | 130.60 | 528,120 |
|
Mar 30, 2026
|
127.54 | 129.61 | 123.36 | 124.04 | 124.04 | 1,132,487 |
|
Mar 27, 2026
|
132.16 | 132.16 | 127.90 | 130.29 | 130.29 | 1,800,102 |
|
Mar 25, 2026
|
129.50 | 134.00 | 129.03 | 132.17 | 132.17 | 936,186 |
|
Mar 24, 2026
|
128.77 | 130.00 | 126.50 | 128.51 | 128.51 | 513,084 |
|
Mar 23, 2026
|
133.51 | 133.51 | 122.25 | 124.10 | 124.10 | 944,366 |
|
Mar 20, 2026
|
132.65 | 136.30 | 131.72 | 134.18 | 134.18 | 496,211 |
|
Mar 19, 2026
|
134.70 | 135.24 | 130.46 | 131.25 | 131.25 | 685,714 |
|
Mar 18, 2026
|
131.75 | 138.82 | 130.93 | 136.93 | 136.93 | 1,366,825 |
|
Mar 17, 2026
|
127.99 | 132.00 | 127.00 | 130.45 | 130.45 | 542,734 |
|
Mar 16, 2026
|
126.47 | 129.25 | 123.86 | 127.24 | 127.24 | 1,146,581 |
|
Mar 13, 2026
|
128.40 | 129.30 | 122.16 | 126.47 | 126.47 | 863,852 |
|
Mar 12, 2026
|
127.00 | 130.00 | 124.06 | 128.23 | 128.23 | 535,413 |
|
Mar 11, 2026
|
124.30 | 132.51 | 123.00 | 128.30 | 128.30 | 1,004,457 |
|
Mar 10, 2026
|
122.30 | 125.69 | 120.57 | 124.62 | 124.62 | 1,229,424 |
|
Mar 9, 2026
|
124.40 | 125.00 | 119.07 | 120.82 | 120.82 | 914,152 |
|
Mar 6, 2026
|
129.00 | 131.03 | 124.96 | 126.68 | 126.68 | 546,339 |
|
Mar 5, 2026
|
127.00 | 129.63 | 124.55 | 129.28 | 129.28 | 657,457 |
|
Mar 4, 2026
|
125.00 | 128.46 | 124.75 | 126.02 | 126.02 | 646,679 |
|
Mar 2, 2026
|
128.70 | 130.35 | 124.61 | 128.76 | 128.76 | 821,412 |
|
Feb 27, 2026
|
134.00 | 136.37 | 127.61 | 130.87 | 130.87 | 2,371,662 |
|
Feb 26, 2026
|
134.98 | 136.11 | 133.56 | 135.03 | 135.03 | 475,408 |
|
Feb 25, 2026
|
138.49 | 138.76 | 134.50 | 135.04 | 135.04 | 455,243 |
|
Feb 24, 2026
|
133.00 | 139.17 | 133.00 | 136.71 | 136.71 | 1,055,946 |
|
Feb 23, 2026
|
134.08 | 137.70 | 132.96 | 134.21 | 134.21 | 542,626 |
|
Feb 20, 2026
|
135.00 | 135.63 | 132.96 | 134.04 | 134.04 | 506,362 |
|
Feb 19, 2026
|
137.49 | 139.01 | 134.02 | 134.77 | 134.77 | 593,167 |
|
Feb 18, 2026
|
137.59 | 141.48 | 137.52 | 139.01 | 139.01 | 515,205 |
|
Feb 17, 2026
|
138.15 | 139.69 | 135.10 | 137.59 | 137.59 | 1,140,726 |
|
Feb 16, 2026
|
141.00 | 141.89 | 137.30 | 138.15 | 138.15 | 1,024,436 |
|
Feb 13, 2026
|
144.20 | 144.20 | 141.20 | 141.75 | 141.75 | 505,295 |
|
Feb 12, 2026
|
148.04 | 148.04 | 144.55 | 146.14 | 146.14 | 459,242 |
|
Feb 11, 2026
|
145.00 | 150.85 | 143.78 | 146.80 | 146.80 | 833,940 |
|
Feb 10, 2026
|
146.86 | 149.26 | 144.90 | 146.04 | 146.04 | 769,815 |
|
Feb 9, 2026
|
143.01 | 147.55 | 143.01 | 146.86 | 146.86 | 572,976 |
|
Feb 6, 2026
|
141.00 | 145.08 | 140.27 | 143.94 | 143.94 | 692,166 |
|
Feb 5, 2026
|
144.00 | 144.60 | 141.00 | 142.23 | 142.23 | 946,242 |
|
Feb 4, 2026
|
146.46 | 146.89 | 142.94 | 144.78 | 144.78 | 687,476 |
|
Feb 3, 2026
|
145.00 | 147.59 | 141.39 | 146.51 | 146.51 | 1,409,635 |
|
Feb 2, 2026
|
140.00 | 142.00 | 132.01 | 138.34 | 138.34 | 2,209,709 |
|
Jan 30, 2026
|
153.90 | 155.61 | 151.40 | 152.52 | 152.52 | 517,133 |
|
Jan 29, 2026
|
157.90 | 159.96 | 152.64 | 154.21 | 154.21 | 1,113,234 |
|
Jan 28, 2026
|
148.92 | 158.90 | 147.01 | 156.64 | 156.64 | 1,537,838 |
|
Jan 27, 2026
|
146.95 | 150.00 | 141.35 | 147.00 | 147.00 | 1,572,965 |
|
Jan 23, 2026
|
152.00 | 152.00 | 144.00 | 145.25 | 145.25 | 1,176,609 |
|
Jan 22, 2026
|
152.29 | 153.60 | 149.15 | 150.67 | 150.67 | 1,532,539 |
|
Jan 21, 2026
|
143.25 | 151.70 | 143.25 | 150.55 | 150.55 | 2,364,553 |
|
Jan 20, 2026
|
151.65 | 153.87 | 143.90 | 145.30 | 145.30 | 2,138,876 |
|
Jan 19, 2026
|
159.55 | 159.77 | 150.20 | 151.14 | 151.14 | 3,001,205 |
|
Jan 16, 2026
|
170.00 | 170.00 | 152.84 | 159.55 | 159.55 | 9,796,424 |
|
Jan 15, 2026
|
176.39 | 176.39 | 176.39 | 176.39 | 176.39 | - |
|
Jan 14, 2026
|
162.29 | 178.48 | 159.10 | 176.39 | 176.39 | 6,886,876 |
|
Jan 13, 2026
|
164.99 | 165.10 | 159.71 | 162.10 | 162.10 | 1,165,542 |
|
Jan 12, 2026
|
155.00 | 164.19 | 150.74 | 163.59 | 163.59 | 2,705,706 |
|
Jan 9, 2026
|
158.19 | 160.37 | 153.13 | 155.08 | 155.08 | 1,061,827 |
|
Jan 8, 2026
|
164.40 | 164.50 | 157.10 | 158.19 | 158.19 | 1,085,507 |
|
Jan 7, 2026
|
162.87 | 165.65 | 157.02 | 163.85 | 163.85 | 1,656,998 |
|
Jan 6, 2026
|
167.00 | 167.10 | 158.96 | 161.17 | 161.17 | 2,063,750 |
|
Jan 5, 2026
|
160.70 | 165.89 | 159.40 | 165.21 | 165.21 | 3,205,549 |
|
Jan 2, 2026
|
156.05 | 162.00 | 155.53 | 160.60 | 160.60 | 2,453,782 |
|
Jan 1, 2026
|
151.90 | 157.00 | 149.60 | 154.49 | 154.49 | 1,951,602 |
|
Dec 31, 2025
|
144.69 | 153.00 | 144.20 | 150.89 | 150.89 | 2,640,086 |
|
Dec 30, 2025
|
146.00 | 147.02 | 143.21 | 144.26 | 144.26 | 616,149 |
|
Dec 29, 2025
|
148.50 | 148.51 | 145.00 | 146.44 | 146.44 | 589,611 |
|
Dec 26, 2025
|
148.90 | 148.90 | 146.96 | 147.72 | 147.72 | 788,314 |
|
Dec 24, 2025
|
147.84 | 150.40 | 146.11 | 147.56 | 147.56 | 966,729 |
|
Dec 23, 2025
|
148.50 | 148.50 | 145.80 | 146.74 | 146.74 | 380,606 |
|
Dec 22, 2025
|
144.40 | 148.50 | 142.60 | 147.93 | 147.93 | 1,409,120 |
|
Dec 19, 2025
|
139.20 | 142.90 | 138.00 | 141.23 | 141.23 | 404,355 |
|
Dec 18, 2025
|
140.20 | 140.99 | 138.00 | 139.16 | 139.16 | 334,915 |
|
Dec 17, 2025
|
139.90 | 141.79 | 139.71 | 140.89 | 140.89 | 438,986 |
|
Dec 16, 2025
|
144.15 | 144.15 | 138.84 | 139.51 | 139.51 | 395,169 |
|
Dec 15, 2025
|
143.00 | 143.68 | 141.10 | 142.74 | 142.74 | 520,566 |
|
Dec 12, 2025
|
142.48 | 143.80 | 140.01 | 142.68 | 142.68 | 507,169 |
|
Dec 11, 2025
|
143.00 | 145.17 | 141.20 | 142.10 | 142.10 | 381,992 |
|
Dec 10, 2025
|
145.00 | 145.80 | 142.05 | 142.62 | 142.62 | 494,695 |
|
Dec 9, 2025
|
141.72 | 144.17 | 139.00 | 143.55 | 143.55 | 530,149 |
|
Dec 8, 2025
|
144.52 | 144.52 | 140.06 | 141.72 | 141.72 | 817,937 |
|
Dec 5, 2025
|
143.70 | 147.09 | 141.70 | 144.53 | 144.53 | 1,079,821 |
|
Dec 4, 2025
|
144.26 | 144.26 | 141.63 | 142.28 | 142.28 | 391,938 |
|
Dec 3, 2025
|
146.50 | 147.17 | 142.50 | 143.49 | 143.49 | 1,055,222 |
|
Dec 2, 2025
|
151.83 | 151.83 | 147.46 | 147.99 | 147.99 | 825,487 |
|
Dec 1, 2025
|
147.99 | 152.20 | 147.37 | 151.22 | 151.22 | 2,808,717 |
|
Nov 28, 2025
|
148.29 | 148.78 | 144.41 | 146.76 | 146.76 | 959,134 |
|
Nov 27, 2025
|
148.39 | 149.01 | 146.67 | 147.41 | 147.41 | 797,830 |
|
Nov 26, 2025
|
147.99 | 152.00 | 146.16 | 147.00 | 147.00 | 3,027,512 |
|
Nov 25, 2025
|
144.39 | 146.50 | 142.72 | 144.95 | 144.95 | 2,879,182 |
|
Nov 24, 2025
|
143.86 | 143.90 | 141.63 | 143.34 | 143.34 | 880,960 |
|
Nov 21, 2025
|
142.96 | 144.90 | 140.60 | 143.14 | 143.14 | 823,888 |
|
Nov 20, 2025
|
141.95 | 142.00 | 140.00 | 140.66 | 140.66 | 1,492,969 |
|
Nov 19, 2025
|
144.98 | 145.04 | 140.16 | 140.79 | 140.79 | 1,592,960 |
|
Nov 18, 2025
|
148.90 | 148.90 | 144.10 | 144.98 | 144.98 | 1,658,541 |
|
Nov 17, 2025
|
145.45 | 149.45 | 144.00 | 148.58 | 148.58 | 1,272,508 |
|
Nov 14, 2025
|
137.42 | 146.50 | 136.49 | 145.35 | 145.35 | 2,142,217 |
|
Nov 13, 2025
|
135.32 | 138.46 | 135.32 | 137.42 | 137.42 | 408,219 |
|
Nov 12, 2025
|
138.01 | 138.04 | 134.69 | 135.80 | 135.80 | 539,153 |
|
Nov 11, 2025
|
139.40 | 139.40 | 134.50 | 137.19 | 137.19 | 499,318 |
|
Nov 10, 2025
|
139.00 | 140.89 | 136.00 | 137.57 | 137.57 | 808,748 |
|
Nov 7, 2025
|
136.59 | 139.10 | 132.60 | 137.89 | 137.89 | 1,011,383 |
|
Nov 6, 2025
|
144.49 | 144.49 | 136.00 | 136.68 | 136.68 | 1,388,222 |
|
Nov 4, 2025
|
146.30 | 146.94 | 142.25 | 143.09 | 143.09 | 489,456 |
|
Nov 3, 2025
|
144.50 | 147.00 | 141.70 | 145.76 | 145.76 | 1,021,442 |
