NSE - Delayed Quote
INR
Fusion Finance Limited (FUSION.NS)
158.24
-0.36
(-0.23%)
At close: November 8 at 3:29:57 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 8, 2026
|
156.50 | 159.95 | 156.00 | 158.24 | 158.24 | 101,541 |
|
Nov 6, 2026
|
157.73 | 157.73 | 149.93 | 154.50 | 154.50 | 946,558 |
|
Nov 5, 2026
|
155.50 | 165.30 | 155.10 | 158.60 | 158.60 | 1,508,589 |
|
Nov 4, 2026
|
148.55 | 154.70 | 146.66 | 153.54 | 153.54 | 1,708,954 |
|
Nov 3, 2026
|
136.00 | 153.50 | 136.00 | 144.17 | 144.17 | 15,207,588 |
|
Nov 2, 2026
|
129.24 | 135.20 | 127.00 | 132.74 | 132.74 | 781,605 |
|
Oct 30, 2026
|
135.10 | 135.10 | 126.81 | 129.24 | 129.24 | 813,610 |
|
Oct 29, 2026
|
136.58 | 137.30 | 133.40 | 135.18 | 135.18 | 877,681 |
|
Oct 28, 2026
|
135.00 | 137.30 | 133.29 | 135.19 | 135.19 | 435,985 |
|
Oct 27, 2026
|
137.26 | 142.50 | 135.19 | 135.82 | 135.82 | 451,708 |
|
Oct 26, 2026
|
138.79 | 140.30 | 134.47 | 137.09 | 137.09 | 608,093 |
|
Oct 23, 2026
|
140.05 | 141.46 | 131.49 | 139.48 | 139.48 | 1,041,303 |
|
Oct 22, 2026
|
145.50 | 145.92 | 137.74 | 139.43 | 139.43 | 1,460,667 |
|
Oct 21, 2026
|
152.50 | 155.49 | 143.99 | 145.00 | 145.00 | 508,710 |
|
Oct 19, 2026
|
160.00 | 160.07 | 149.20 | 150.65 | 150.65 | 629,104 |
|
Oct 16, 2026
|
162.60 | 162.66 | 158.64 | 159.12 | 159.12 | 418,076 |
|
Oct 15, 2026
|
164.25 | 164.58 | 161.54 | 162.30 | 162.30 | 204,861 |
|
Oct 14, 2026
|
165.00 | 166.26 | 163.14 | 164.68 | 164.68 | 155,937 |
|
Oct 13, 2026
|
163.98 | 167.09 | 161.88 | 165.63 | 165.63 | 495,123 |
|
Oct 12, 2026
|
162.75 | 169.15 | 162.75 | 163.98 | 163.98 | 419,399 |
|
Oct 9, 2026
|
162.14 | 166.00 | 161.52 | 164.03 | 164.03 | 325,980 |
|
Oct 8, 2026
|
168.11 | 168.12 | 160.85 | 162.35 | 162.35 | 550,556 |
|
Oct 7, 2026
|
170.05 | 172.20 | 167.35 | 168.52 | 168.52 | 236,190 |
|
Oct 6, 2026
|
168.54 | 172.91 | 167.99 | 169.00 | 169.00 | 263,346 |
|
Oct 5, 2026
|
174.10 | 177.24 | 166.15 | 167.63 | 167.63 | 704,680 |
|
Oct 1, 2026
|
175.10 | 175.67 | 168.50 | 171.36 | 171.36 | 510,574 |
|
Sep 30, 2026
|
175.05 | 178.20 | 172.87 | 175.08 | 175.08 | 555,656 |
|
Sep 29, 2026
|
170.71 | 176.58 | 168.35 | 173.30 | 173.30 | 1,397,767 |
|
Sep 28, 2026
|
175.65 | 177.74 | 171.09 | 171.93 | 171.93 | 260,948 |
|
Sep 25, 2026
|
177.78 | 181.90 | 173.01 | 177.14 | 177.14 | 397,315 |
|
Sep 24, 2026
|
184.00 | 184.00 | 176.01 | 176.80 | 176.80 | 456,966 |
|
Sep 23, 2026
|
184.60 | 186.90 | 183.03 | 184.20 | 184.20 | 157,826 |
|
Sep 22, 2026
|
185.40 | 187.25 | 181.98 | 183.60 | 183.60 | 233,787 |
|
Sep 21, 2026
|
185.05 | 187.90 | 182.73 | 184.67 | 184.67 | 213,462 |
|
Sep 18, 2026
|
184.02 | 186.02 | 181.82 | 185.12 | 185.12 | 511,372 |
|
Sep 17, 2026
|
182.73 | 188.90 | 180.09 | 184.45 | 184.45 | 520,634 |
|
Sep 16, 2026
|
186.68 | 188.97 | 182.13 | 182.73 | 182.73 | 528,710 |
|
Sep 15, 2026
|
189.90 | 193.68 | 187.45 | 188.18 | 188.18 | 495,689 |
|
Sep 11, 2026
|
189.15 | 193.45 | 184.42 | 189.72 | 189.72 | 1,012,761 |
|
Sep 10, 2026
|
195.65 | 196.68 | 189.98 | 190.68 | 190.68 | 702,387 |
|
Sep 9, 2026
|
201.00 | 201.00 | 194.00 | 194.93 | 194.93 | 787,463 |
|
Sep 8, 2026
|
200.52 | 203.33 | 197.82 | 202.06 | 202.06 | 508,211 |
|
Sep 7, 2026
|
202.90 | 206.50 | 198.15 | 200.52 | 200.52 | 888,653 |
|
Sep 4, 2026
|
199.73 | 207.00 | 199.21 | 203.19 | 203.19 | 1,385,863 |
|
Sep 3, 2026
|
193.50 | 201.00 | 193.50 | 199.73 | 199.73 | 551,845 |
|
Sep 2, 2026
|
194.65 | 196.11 | 191.13 | 193.42 | 193.42 | 206,791 |
|
Sep 1, 2026
|
201.57 | 201.57 | 194.10 | 194.65 | 194.65 | 298,034 |
|
Aug 31, 2026
|
197.48 | 202.80 | 194.41 | 200.32 | 200.32 | 371,492 |
|
Aug 28, 2026
|
196.79 | 200.50 | 194.30 | 199.24 | 199.24 | 333,505 |
|
Aug 27, 2026
|
204.00 | 205.89 | 195.40 | 196.05 | 196.05 | 402,570 |
|
Aug 26, 2026
|
200.60 | 206.84 | 200.60 | 205.24 | 205.24 | 482,148 |
|
Aug 25, 2026
|
203.00 | 205.00 | 198.17 | 200.05 | 200.05 | 277,753 |
|
Aug 24, 2026
|
200.00 | 208.20 | 200.00 | 202.38 | 202.38 | 837,244 |
|
Aug 21, 2026
|
204.69 | 205.00 | 198.55 | 200.12 | 200.12 | 446,086 |
|
Aug 20, 2026
|
195.00 | 206.49 | 193.24 | 203.32 | 203.32 | 864,777 |
|
Aug 19, 2026
|
193.89 | 196.00 | 189.21 | 192.08 | 192.08 | 614,493 |
|
Aug 18, 2026
|
195.38 | 196.01 | 188.13 | 189.87 | 189.87 | 834,013 |
|
Aug 17, 2026
|
199.00 | 199.24 | 193.00 | 195.58 | 195.58 | 486,700 |
|
Aug 14, 2026
|
205.25 | 206.56 | 194.50 | 198.55 | 198.55 | 1,055,366 |
|
Aug 13, 2026
|
204.10 | 206.70 | 202.10 | 204.60 | 204.60 | 531,524 |
|
Aug 12, 2026
|
213.17 | 215.53 | 200.10 | 203.78 | 203.78 | 1,242,445 |
|
Aug 11, 2026
|
210.35 | 223.40 | 210.10 | 212.11 | 212.11 | 4,377,435 |
|
Aug 10, 2026
|
204.61 | 214.00 | 202.21 | 206.16 | 206.16 | 676,360 |
|
Aug 7, 2026
|
214.05 | 214.99 | 200.40 | 204.99 | 204.99 | 829,952 |
|
Aug 6, 2026
|
211.00 | 218.00 | 210.76 | 214.99 | 214.99 | 1,077,905 |
|
Aug 5, 2026
|
208.60 | 211.00 | 202.00 | 209.72 | 209.72 | 667,327 |
|
Aug 4, 2026
|
211.80 | 215.00 | 205.00 | 208.93 | 208.93 | 725,198 |
|
Aug 3, 2026
|
208.86 | 218.09 | 207.50 | 210.78 | 210.78 | 505,834 |
|
Jul 31, 2026
|
199.00 | 211.51 | 198.61 | 207.83 | 207.83 | 744,521 |
|
Jul 30, 2026
|
205.50 | 205.88 | 197.21 | 198.58 | 198.58 | 516,297 |
|
Jul 29, 2026
|
210.50 | 212.39 | 204.50 | 205.60 | 205.60 | 460,813 |
|
Jul 28, 2026
|
220.70 | 220.70 | 207.10 | 210.21 | 210.21 | 661,791 |
|
Jul 27, 2026
|
218.00 | 228.50 | 218.00 | 220.70 | 220.70 | 554,472 |
|
Jul 24, 2026
|
217.00 | 221.25 | 208.65 | 216.48 | 216.48 | 481,999 |
|
Jul 23, 2026
|
218.00 | 224.36 | 214.61 | 221.27 | 221.27 | 577,390 |
|
Jul 22, 2026
|
226.80 | 227.69 | 216.01 | 219.81 | 219.81 | 523,575 |
|
Jul 21, 2026
|
225.45 | 230.88 | 224.97 | 227.77 | 227.77 | 263,641 |
|
Jul 20, 2026
|
224.25 | 233.00 | 223.62 | 225.98 | 225.98 | 390,640 |
|
Jul 17, 2026
|
226.40 | 230.40 | 219.86 | 225.89 | 225.89 | 454,666 |
|
Jul 16, 2026
|
228.60 | 231.95 | 223.55 | 225.50 | 225.50 | 437,592 |
|
Jul 15, 2026
|
231.50 | 237.48 | 226.10 | 228.12 | 228.12 | 508,782 |
|
Jul 14, 2026
|
237.14 | 237.50 | 229.12 | 230.09 | 230.09 | 556,918 |
|
Jul 13, 2026
|
231.90 | 243.00 | 229.21 | 237.14 | 237.14 | 1,244,458 |
|
Jul 10, 2026
|
230.80 | 242.00 | 229.41 | 234.04 | 234.04 | 1,991,587 |
|
Jul 9, 2026
|
220.29 | 233.33 | 219.18 | 229.32 | 229.32 | 2,169,577 |
|
Jul 8, 2026
|
224.90 | 231.80 | 216.80 | 220.29 | 220.29 | 1,695,118 |
|
Jul 7, 2026
|
226.33 | 228.85 | 220.42 | 226.02 | 226.02 | 615,564 |
|
Jul 6, 2026
|
234.80 | 234.98 | 224.20 | 226.19 | 226.19 | 1,059,920 |
|
Jul 3, 2026
|
218.39 | 234.30 | 216.40 | 229.40 | 229.40 | 3,234,298 |
|
Jul 2, 2026
|
203.00 | 217.80 | 203.00 | 216.21 | 216.21 | 2,510,405 |
|
Jul 1, 2026
|
189.00 | 211.45 | 189.00 | 203.91 | 203.91 | 6,229,681 |
|
Jun 30, 2026
|
187.45 | 195.98 | 187.32 | 190.20 | 190.20 | 953,117 |
|
Jun 29, 2026
|
193.00 | 195.00 | 185.11 | 185.74 | 185.74 | 740,006 |
|
Jun 25, 2026
|
182.75 | 197.96 | 182.00 | 192.77 | 192.77 | 2,686,968 |
|
Jun 24, 2026
|
176.50 | 183.00 | 174.00 | 180.94 | 180.94 | 855,734 |
|
Jun 23, 2026
|
178.90 | 181.90 | 174.12 | 176.77 | 176.77 | 264,620 |
|
Jun 22, 2026
|
181.49 | 183.78 | 177.50 | 177.98 | 177.98 | 699,040 |
|
Jun 19, 2026
|
176.79 | 181.50 | 176.11 | 179.26 | 179.26 | 601,143 |
|
Jun 18, 2026
|
178.58 | 180.50 | 175.58 | 176.81 | 176.81 | 424,789 |
|
Jun 17, 2026
|
182.00 | 184.80 | 177.27 | 177.70 | 177.70 | 523,067 |
|
Jun 16, 2026
|
178.00 | 187.09 | 178.00 | 181.38 | 181.38 | 1,143,528 |
|
Jun 15, 2026
|
177.40 | 182.13 | 176.38 | 177.55 | 177.55 | 1,030,100 |
|
Jun 12, 2026
|
166.01 | 175.94 | 166.01 | 174.76 | 174.76 | 732,824 |
|
Jun 11, 2026
|
164.50 | 166.99 | 162.76 | 163.08 | 163.08 | 238,493 |
|
Jun 10, 2026
|
167.00 | 169.00 | 164.00 | 167.24 | 167.24 | 470,022 |
|
Jun 9, 2026
|
165.61 | 169.42 | 164.10 | 167.96 | 167.96 | 557,437 |
|
Jun 8, 2026
|
171.00 | 171.99 | 164.00 | 164.79 | 164.79 | 329,750 |
|
Jun 5, 2026
|
171.90 | 176.40 | 170.61 | 172.13 | 172.13 | 478,391 |
|
Jun 4, 2026
|
172.33 | 174.40 | 170.75 | 171.35 | 171.35 | 139,468 |
|
Jun 3, 2026
|
174.00 | 174.80 | 168.61 | 172.33 | 172.33 | 342,126 |
|
Jun 2, 2026
|
170.50 | 176.02 | 167.85 | 174.63 | 174.63 | 282,939 |
|
Jun 1, 2026
|
177.00 | 179.23 | 170.30 | 171.40 | 171.40 | 304,695 |
|
May 29, 2026
|
176.89 | 182.70 | 176.13 | 178.47 | 178.47 | 449,662 |
|
May 27, 2026
|
177.15 | 180.00 | 175.10 | 176.13 | 176.13 | 284,970 |
|
May 26, 2026
|
175.10 | 180.90 | 174.00 | 175.42 | 175.42 | 293,153 |
|
May 25, 2026
|
180.00 | 182.40 | 175.20 | 176.37 | 176.37 | 279,038 |
|
May 22, 2026
|
179.75 | 183.08 | 177.10 | 178.13 | 178.13 | 366,565 |
|
May 21, 2026
|
183.70 | 184.00 | 178.50 | 179.73 | 179.73 | 364,899 |
|
May 20, 2026
|
184.00 | 184.49 | 175.36 | 180.43 | 180.43 | 318,206 |
|
May 19, 2026
|
182.90 | 187.50 | 177.80 | 186.40 | 186.40 | 620,632 |
|
May 18, 2026
|
203.80 | 203.80 | 181.21 | 183.34 | 183.34 | 1,640,322 |
|
May 15, 2026
|
203.95 | 210.00 | 197.00 | 204.04 | 204.04 | 334,762 |
|
May 14, 2026
|
208.70 | 212.80 | 200.31 | 203.95 | 203.95 | 259,305 |
|
May 13, 2026
|
201.51 | 210.50 | 194.89 | 208.09 | 208.09 | 425,338 |
|
May 12, 2026
|
218.36 | 218.98 | 196.30 | 202.75 | 202.75 | 791,284 |
|
May 11, 2026
|
214.91 | 221.00 | 211.31 | 218.36 | 218.36 | 504,380 |
|
May 8, 2026
|
219.60 | 219.97 | 206.26 | 216.55 | 216.55 | 600,295 |
|
May 7, 2026
|
220.00 | 224.77 | 215.23 | 221.46 | 221.46 | 1,083,350 |
|
May 6, 2026
|
203.00 | 220.00 | 203.00 | 218.88 | 218.88 | 2,394,745 |
|
May 5, 2026
|
189.20 | 203.89 | 188.91 | 200.57 | 200.57 | 1,141,572 |
|
May 4, 2026
|
192.11 | 195.66 | 187.48 | 188.30 | 188.30 | 746,728 |
|
Apr 30, 2026
|
189.70 | 192.06 | 182.51 | 191.07 | 191.07 | 330,349 |
|
Apr 29, 2026
|
180.05 | 196.00 | 180.05 | 189.22 | 189.22 | 1,304,596 |
|
Apr 28, 2026
|
177.85 | 181.95 | 176.94 | 180.88 | 180.88 | 163,139 |
|
Apr 27, 2026
|
177.14 | 184.50 | 177.14 | 179.65 | 179.65 | 392,607 |
|
Apr 24, 2026
|
182.10 | 183.00 | 176.10 | 176.85 | 176.85 | 174,138 |
|
Apr 23, 2026
|
182.30 | 185.13 | 180.08 | 182.10 | 182.10 | 341,581 |
|
Apr 22, 2026
|
175.00 | 186.69 | 174.52 | 185.14 | 185.14 | 755,489 |
|
Apr 21, 2026
|
169.70 | 178.00 | 168.99 | 176.28 | 176.28 | 558,771 |
|
Apr 20, 2026
|
171.38 | 173.00 | 166.41 | 170.37 | 170.37 | 264,339 |
|
Apr 17, 2026
|
164.00 | 172.58 | 164.00 | 171.38 | 171.38 | 341,927 |
|
Apr 16, 2026
|
159.95 | 166.80 | 159.10 | 165.87 | 165.87 | 399,225 |
|
Apr 15, 2026
|
152.95 | 158.40 | 152.95 | 157.33 | 157.33 | 499,851 |
|
Apr 13, 2026
|
153.00 | 154.77 | 150.90 | 151.48 | 151.48 | 376,840 |
|
Apr 10, 2026
|
157.20 | 160.35 | 156.54 | 157.71 | 157.71 | 183,057 |
|
Apr 9, 2026
|
159.77 | 162.37 | 154.42 | 155.66 | 155.66 | 300,659 |
|
Apr 8, 2026
|
156.00 | 161.00 | 155.00 | 157.39 | 157.39 | 489,589 |
|
Apr 7, 2026
|
153.00 | 155.24 | 149.76 | 151.14 | 151.14 | 260,907 |
|
Apr 6, 2026
|
147.58 | 154.40 | 144.59 | 153.10 | 153.10 | 294,082 |
|
Apr 2, 2026
|
140.00 | 148.99 | 139.02 | 147.58 | 147.58 | 258,443 |
|
Apr 1, 2026
|
143.00 | 149.00 | 142.00 | 144.68 | 144.68 | 363,023 |
|
Mar 30, 2026
|
141.04 | 145.49 | 136.50 | 138.24 | 138.24 | 585,383 |
|
Mar 27, 2026
|
148.00 | 150.90 | 140.00 | 141.05 | 141.05 | 877,737 |
|
Mar 25, 2026
|
146.00 | 152.54 | 146.00 | 148.31 | 148.31 | 491,604 |
|
Mar 24, 2026
|
155.36 | 155.36 | 144.50 | 146.22 | 146.22 | 812,086 |
|
Mar 23, 2026
|
156.21 | 156.96 | 148.24 | 151.29 | 151.29 | 459,015 |
|
Mar 20, 2026
|
161.00 | 163.60 | 157.10 | 159.01 | 159.01 | 228,692 |
|
Mar 19, 2026
|
164.00 | 164.53 | 158.40 | 159.34 | 159.34 | 158,624 |
|
Mar 18, 2026
|
158.25 | 168.50 | 158.25 | 166.50 | 166.50 | 421,788 |
|
Mar 17, 2026
|
156.50 | 162.00 | 152.57 | 158.00 | 158.00 | 525,373 |
|
Mar 16, 2026
|
159.02 | 160.00 | 152.70 | 156.46 | 156.46 | 410,655 |
|
Mar 13, 2026
|
167.00 | 169.79 | 158.50 | 159.76 | 159.76 | 307,117 |
|
Mar 12, 2026
|
169.25 | 169.75 | 163.68 | 167.60 | 167.60 | 401,562 |
|
Mar 11, 2026
|
173.85 | 175.87 | 169.10 | 170.68 | 170.68 | 266,030 |
|
Mar 10, 2026
|
168.00 | 172.79 | 166.50 | 171.83 | 171.83 | 293,499 |
|
Mar 9, 2026
|
175.05 | 175.11 | 164.20 | 166.38 | 166.38 | 707,343 |
|
Mar 6, 2026
|
180.55 | 183.24 | 177.10 | 178.11 | 178.11 | 217,990 |
|
Mar 5, 2026
|
179.11 | 183.90 | 176.03 | 180.60 | 180.60 | 269,220 |
|
Mar 4, 2026
|
178.05 | 184.00 | 175.05 | 176.99 | 176.99 | 389,359 |
|
Mar 2, 2026
|
184.99 | 187.32 | 176.01 | 182.17 | 182.17 | 539,072 |
|
Feb 27, 2026
|
195.00 | 195.00 | 179.50 | 188.26 | 188.26 | 2,475,527 |
|
Feb 26, 2026
|
190.00 | 205.90 | 189.98 | 204.09 | 204.09 | 2,170,239 |
|
Feb 25, 2026
|
188.00 | 191.90 | 184.99 | 191.06 | 191.06 | 345,295 |
|
Feb 24, 2026
|
183.60 | 187.50 | 181.00 | 186.79 | 186.79 | 263,663 |
|
Feb 23, 2026
|
183.93 | 185.25 | 178.00 | 183.67 | 183.67 | 298,607 |
|
Feb 20, 2026
|
187.05 | 187.34 | 181.57 | 182.95 | 182.95 | 216,525 |
|
Feb 19, 2026
|
188.59 | 191.70 | 186.10 | 187.81 | 187.81 | 250,886 |
|
Feb 18, 2026
|
187.88 | 191.00 | 187.51 | 189.73 | 189.73 | 108,661 |
|
Feb 17, 2026
|
187.05 | 190.11 | 186.20 | 187.88 | 187.88 | 434,392 |
|
Feb 16, 2026
|
188.00 | 188.17 | 183.42 | 186.83 | 186.83 | 245,232 |
|
Feb 13, 2026
|
189.86 | 189.86 | 184.54 | 188.39 | 188.39 | 289,854 |
|
Feb 12, 2026
|
193.95 | 194.00 | 188.25 | 189.86 | 189.86 | 434,331 |
|
Feb 11, 2026
|
192.70 | 200.09 | 192.45 | 192.99 | 192.99 | 694,247 |
|
Feb 10, 2026
|
187.09 | 194.04 | 186.00 | 191.73 | 191.73 | 439,649 |
|
Feb 9, 2026
|
194.00 | 194.87 | 182.62 | 185.45 | 185.45 | 724,886 |
|
Feb 6, 2026
|
189.00 | 193.85 | 187.46 | 190.01 | 190.01 | 584,569 |
|
Feb 5, 2026
|
187.00 | 189.44 | 184.00 | 187.97 | 187.97 | 192,987 |
|
Feb 4, 2026
|
181.05 | 190.30 | 180.65 | 187.76 | 187.76 | 607,858 |
|
Feb 3, 2026
|
185.00 | 185.00 | 178.79 | 182.72 | 182.72 | 298,058 |
|
Feb 2, 2026
|
176.00 | 181.85 | 175.00 | 179.76 | 179.76 | 320,834 |
|
Jan 30, 2026
|
187.60 | 188.32 | 182.30 | 183.37 | 183.37 | 808,678 |
|
Jan 29, 2026
|
183.45 | 187.88 | 180.50 | 187.30 | 187.30 | 373,725 |
|
Jan 28, 2026
|
176.72 | 186.50 | 176.72 | 185.32 | 185.32 | 463,377 |
|
Jan 27, 2026
|
175.20 | 180.00 | 172.11 | 178.50 | 178.50 | 433,573 |
|
Jan 23, 2026
|
176.00 | 184.90 | 173.61 | 176.75 | 176.75 | 693,253 |
|
Jan 22, 2026
|
168.00 | 178.00 | 168.00 | 176.21 | 176.21 | 675,964 |
|
Jan 21, 2026
|
162.00 | 170.80 | 159.83 | 167.14 | 167.14 | 607,125 |
|
Jan 20, 2026
|
171.80 | 172.29 | 162.20 | 163.83 | 163.83 | 551,719 |
|
Jan 19, 2026
|
170.00 | 172.38 | 168.50 | 171.14 | 171.14 | 181,469 |
|
Jan 16, 2026
|
166.90 | 178.88 | 165.93 | 173.09 | 173.09 | 332,209 |
|
Jan 14, 2026
|
164.00 | 172.11 | 164.00 | 167.07 | 167.07 | 435,371 |
|
Jan 13, 2026
|
165.00 | 169.01 | 163.91 | 165.13 | 165.13 | 662,151 |
|
Jan 12, 2026
|
164.00 | 166.50 | 163.03 | 165.28 | 165.28 | 548,383 |
|
Jan 9, 2026
|
165.00 | 172.40 | 164.96 | 165.32 | 165.32 | 240,945 |
|
Jan 8, 2026
|
175.36 | 175.90 | 165.11 | 166.54 | 166.54 | 487,190 |
|
Jan 7, 2026
|
176.50 | 180.00 | 174.50 | 176.31 | 176.31 | 510,830 |
|
Jan 6, 2026
|
171.00 | 182.00 | 167.32 | 175.96 | 175.96 | 1,839,460 |
|
Jan 5, 2026
|
164.40 | 172.56 | 164.39 | 169.93 | 169.93 | 503,374 |
|
Jan 2, 2026
|
159.53 | 163.88 | 158.67 | 161.95 | 161.95 | 100,189 |
|
Jan 1, 2026
|
156.99 | 159.90 | 155.96 | 159.53 | 159.53 | 121,631 |
|
Dec 31, 2025
|
154.30 | 159.00 | 153.88 | 156.46 | 156.46 | 200,701 |
|
Dec 30, 2025
|
158.25 | 159.65 | 148.71 | 153.77 | 153.77 | 361,908 |
|
Dec 29, 2025
|
160.00 | 162.42 | 156.72 | 159.43 | 159.43 | 157,779 |
|
Dec 26, 2025
|
161.15 | 163.22 | 160.50 | 161.00 | 161.00 | 49,171 |
|
Dec 24, 2025
|
162.50 | 169.28 | 160.50 | 162.06 | 162.06 | 208,898 |
|
Dec 23, 2025
|
160.00 | 163.10 | 159.94 | 162.25 | 162.25 | 120,039 |
|
Dec 22, 2025
|
160.01 | 165.99 | 158.01 | 160.49 | 160.49 | 153,419 |
|
Dec 19, 2025
|
150.99 | 162.15 | 149.51 | 160.51 | 160.51 | 302,666 |
|
Dec 18, 2025
|
152.02 | 152.07 | 148.50 | 149.84 | 149.84 | 128,973 |
|
Dec 17, 2025
|
157.00 | 158.00 | 150.74 | 152.02 | 152.02 | 172,155 |
|
Dec 16, 2025
|
157.55 | 158.45 | 154.60 | 155.94 | 155.94 | 155,110 |
|
Dec 15, 2025
|
159.89 | 160.37 | 156.66 | 158.92 | 158.92 | 131,462 |
|
Dec 12, 2025
|
159.01 | 161.60 | 156.79 | 158.61 | 158.61 | 237,521 |
|
Dec 11, 2025
|
159.90 | 159.90 | 156.40 | 157.73 | 157.73 | 108,144 |
|
Dec 10, 2025
|
162.00 | 163.50 | 156.62 | 157.84 | 157.84 | 114,231 |
|
Dec 9, 2025
|
160.00 | 162.90 | 157.05 | 161.58 | 161.58 | 156,633 |
|
Dec 8, 2025
|
170.05 | 170.47 | 160.01 | 160.75 | 160.75 | 269,254 |
|
Dec 5, 2025
|
170.05 | 171.90 | 167.00 | 170.33 | 170.33 | 166,295 |
|
Dec 4, 2025
|
169.00 | 171.90 | 167.81 | 170.20 | 170.20 | 130,210 |
|
Dec 3, 2025
|
168.42 | 170.52 | 166.63 | 170.04 | 170.04 | 158,752 |
|
Dec 2, 2025
|
168.05 | 169.49 | 164.95 | 168.42 | 168.42 | 138,449 |
|
Dec 1, 2025
|
168.30 | 169.87 | 167.21 | 168.68 | 168.68 | 90,920 |
|
Nov 28, 2025
|
173.03 | 173.03 | 167.55 | 168.30 | 168.30 | 240,094 |
|
Nov 27, 2025
|
176.50 | 177.62 | 171.64 | 173.03 | 173.03 | 159,179 |
|
Nov 26, 2025
|
167.00 | 178.60 | 166.31 | 177.19 | 177.19 | 597,458 |
|
Nov 25, 2025
|
166.25 | 168.38 | 164.90 | 165.94 | 165.94 | 154,497 |
|
Nov 24, 2025
|
166.95 | 170.61 | 165.00 | 166.25 | 166.25 | 651,326 |
|
Nov 21, 2025
|
168.05 | 169.17 | 165.50 | 166.61 | 166.61 | 169,976 |
|
Nov 20, 2025
|
169.05 | 174.50 | 167.51 | 169.52 | 169.52 | 380,208 |
|
Nov 19, 2025
|
171.10 | 171.11 | 167.63 | 168.66 | 168.66 | 141,610 |
|
Nov 18, 2025
|
171.00 | 172.50 | 168.81 | 170.25 | 170.25 | 159,693 |
|
Nov 17, 2025
|
162.00 | 172.99 | 162.00 | 172.23 | 172.23 | 218,902 |
|
Nov 14, 2025
|
168.77 | 174.00 | 168.42 | 170.94 | 170.94 | 196,108 |
|
Nov 13, 2025
|
167.80 | 170.00 | 165.61 | 168.77 | 168.77 | 259,123 |
|
Nov 12, 2025
|
169.15 | 169.15 | 165.00 | 165.33 | 165.33 | 133,510 |
|
Nov 11, 2025
|
169.00 | 171.47 | 164.95 | 166.64 | 166.64 | 447,598 |
|
Nov 10, 2025
|
175.00 | 176.49 | 169.86 | 170.07 | 170.07 | 316,811 |
|
Nov 7, 2025
|
170.00 | 174.87 | 168.77 | 174.06 | 174.06 | 286,205 |
|
Nov 6, 2025
|
178.90 | 180.00 | 164.80 | 171.41 | 171.41 | 1,123,721 |
