NSE - Delayed Quote
INR
Go Digit General Insurance Limited (GODIGIT.NS)
260.60
-3.80
(-1.44%)
At close: October 30 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
262.00 | 266.00 | 257.30 | 260.60 | 260.60 | 350,705 |
|
Oct 29, 2026
|
260.15 | 266.00 | 260.15 | 264.40 | 264.40 | 152,543 |
|
Oct 28, 2026
|
256.05 | 264.80 | 256.05 | 262.10 | 262.10 | 107,547 |
|
Oct 27, 2026
|
265.05 | 270.65 | 254.15 | 258.15 | 258.15 | 1,443,140 |
|
Oct 26, 2026
|
264.65 | 271.10 | 263.05 | 267.00 | 267.00 | 249,453 |
|
Oct 23, 2026
|
272.25 | 275.00 | 265.65 | 269.50 | 269.50 | 190,782 |
|
Oct 22, 2026
|
280.10 | 281.15 | 269.50 | 271.60 | 271.60 | 173,336 |
|
Oct 21, 2026
|
287.45 | 287.45 | 278.80 | 282.55 | 282.55 | 191,902 |
|
Oct 19, 2026
|
285.00 | 293.60 | 282.90 | 287.45 | 287.45 | 293,171 |
|
Oct 16, 2026
|
285.00 | 288.00 | 281.45 | 286.45 | 286.45 | 515,562 |
|
Oct 15, 2026
|
285.00 | 289.40 | 280.55 | 283.35 | 283.35 | 522,488 |
|
Oct 14, 2026
|
280.00 | 285.10 | 276.90 | 284.00 | 284.00 | 2,859,774 |
|
Oct 13, 2026
|
281.65 | 281.85 | 275.35 | 280.85 | 280.85 | 216,246 |
|
Oct 12, 2026
|
272.50 | 282.50 | 272.00 | 279.40 | 279.40 | 992,590 |
|
Oct 9, 2026
|
264.00 | 276.75 | 260.85 | 272.85 | 272.85 | 1,800,160 |
|
Oct 8, 2026
|
264.75 | 266.40 | 260.00 | 261.45 | 261.45 | 280,849 |
|
Oct 7, 2026
|
260.00 | 269.85 | 259.00 | 264.75 | 264.75 | 818,602 |
|
Oct 6, 2026
|
258.60 | 259.95 | 256.85 | 258.60 | 258.60 | 123,612 |
|
Oct 5, 2026
|
256.30 | 257.95 | 252.60 | 256.05 | 256.05 | 228,010 |
|
Oct 1, 2026
|
258.50 | 260.45 | 252.15 | 256.30 | 256.30 | 305,077 |
|
Sep 30, 2026
|
251.05 | 261.90 | 251.05 | 260.05 | 260.05 | 1,467,678 |
|
Sep 29, 2026
|
263.10 | 263.10 | 251.80 | 253.20 | 253.20 | 3,238,407 |
|
Sep 28, 2026
|
254.50 | 267.00 | 252.10 | 263.25 | 263.25 | 4,342,796 |
|
Sep 25, 2026
|
253.00 | 254.40 | 250.25 | 253.70 | 253.70 | 365,201 |
|
Sep 24, 2026
|
240.00 | 253.45 | 236.15 | 250.30 | 250.30 | 4,077,269 |
|
Sep 23, 2026
|
240.20 | 245.60 | 239.30 | 245.00 | 245.00 | 267,080 |
|
Sep 22, 2026
|
241.45 | 243.60 | 237.15 | 241.85 | 241.85 | 1,511,491 |
|
Sep 21, 2026
|
236.70 | 243.65 | 231.65 | 241.45 | 241.45 | 992,938 |
|
Sep 18, 2026
|
255.50 | 255.90 | 235.80 | 239.00 | 239.00 | 3,424,067 |
|
Sep 17, 2026
|
249.25 | 257.00 | 249.25 | 255.50 | 255.50 | 242,318 |
|
Sep 16, 2026
|
252.60 | 254.95 | 248.25 | 250.90 | 250.90 | 155,492 |
|
Sep 15, 2026
|
257.40 | 257.40 | 251.00 | 251.50 | 251.50 | 89,335 |
|
Sep 11, 2026
|
250.60 | 257.80 | 248.00 | 256.20 | 256.20 | 216,275 |
|
Sep 10, 2026
|
253.30 | 255.70 | 250.10 | 250.75 | 250.75 | 93,062 |
|
Sep 9, 2026
|
256.25 | 259.05 | 252.90 | 253.30 | 253.30 | 187,554 |
|
Sep 8, 2026
|
255.05 | 261.45 | 254.50 | 259.15 | 259.15 | 158,238 |
|
Sep 7, 2026
|
260.00 | 260.75 | 254.85 | 256.60 | 256.60 | 110,938 |
|
Sep 4, 2026
|
256.40 | 261.00 | 254.40 | 258.30 | 258.30 | 203,109 |
|
Sep 3, 2026
|
258.30 | 260.10 | 256.25 | 257.85 | 257.85 | 78,847 |
|
Sep 2, 2026
|
258.05 | 262.20 | 255.20 | 258.40 | 258.40 | 121,329 |
|
Sep 1, 2026
|
257.40 | 262.00 | 252.10 | 260.75 | 260.75 | 167,036 |
|
Aug 31, 2026
|
262.00 | 262.10 | 253.50 | 257.40 | 257.40 | 315,646 |
|
Aug 28, 2026
|
258.05 | 265.10 | 256.20 | 262.35 | 262.35 | 368,020 |
|
Aug 27, 2026
|
259.40 | 261.00 | 257.00 | 257.75 | 257.75 | 81,433 |
|
Aug 26, 2026
|
262.00 | 263.20 | 258.15 | 259.10 | 259.10 | 185,562 |
|
Aug 25, 2026
|
259.70 | 263.50 | 257.90 | 258.80 | 258.80 | 147,132 |
|
Aug 24, 2026
|
262.85 | 265.55 | 259.15 | 260.40 | 260.40 | 350,956 |
|
Aug 21, 2026
|
256.70 | 263.70 | 255.80 | 262.90 | 262.90 | 366,553 |
|
Aug 20, 2026
|
252.50 | 259.85 | 252.50 | 256.70 | 256.70 | 228,758 |
|
Aug 19, 2026
|
255.95 | 255.95 | 251.05 | 252.05 | 252.05 | 187,084 |
|
Aug 18, 2026
|
254.80 | 256.90 | 254.05 | 255.75 | 255.75 | 58,616 |
|
Aug 17, 2026
|
259.25 | 259.25 | 252.90 | 254.85 | 254.85 | 456,821 |
|
Aug 14, 2026
|
258.10 | 262.95 | 258.10 | 259.65 | 259.65 | 124,219 |
|
Aug 13, 2026
|
263.00 | 263.55 | 259.10 | 260.05 | 260.05 | 316,086 |
|
Aug 12, 2026
|
266.90 | 266.90 | 260.35 | 262.80 | 262.80 | 221,410 |
|
Aug 11, 2026
|
268.40 | 268.40 | 262.00 | 265.20 | 265.20 | 407,842 |
|
Aug 10, 2026
|
272.00 | 272.10 | 266.00 | 268.40 | 268.40 | 268,470 |
|
Aug 7, 2026
|
270.10 | 273.75 | 266.35 | 272.25 | 272.25 | 355,396 |
|
Aug 6, 2026
|
279.10 | 280.15 | 269.00 | 270.10 | 270.10 | 385,430 |
|
Aug 5, 2026
|
281.60 | 290.90 | 275.60 | 280.40 | 280.40 | 8,263,565 |
|
Aug 4, 2026
|
264.00 | 264.45 | 259.05 | 263.30 | 263.30 | 264,738 |
|
Aug 3, 2026
|
255.00 | 264.00 | 252.80 | 262.75 | 262.75 | 611,681 |
|
Jul 31, 2026
|
255.85 | 255.85 | 251.60 | 254.30 | 254.30 | 219,292 |
|
Jul 30, 2026
|
258.00 | 258.25 | 251.55 | 254.95 | 254.95 | 1,323,789 |
|
Jul 29, 2026
|
248.00 | 254.60 | 245.00 | 253.15 | 253.15 | 965,451 |
|
Jul 28, 2026
|
255.00 | 255.00 | 244.20 | 245.65 | 245.65 | 919,610 |
|
Jul 27, 2026
|
256.35 | 258.85 | 247.35 | 254.80 | 254.80 | 2,772,521 |
|
Jul 24, 2026
|
271.35 | 274.90 | 253.00 | 256.20 | 256.20 | 4,579,160 |
|
Jul 23, 2026
|
288.80 | 288.80 | 278.20 | 280.85 | 280.85 | 377,806 |
|
Jul 22, 2026
|
287.80 | 287.80 | 279.45 | 283.00 | 283.00 | 306,946 |
|
Jul 21, 2026
|
283.00 | 286.00 | 279.40 | 285.05 | 285.05 | 688,556 |
|
Jul 20, 2026
|
281.00 | 286.25 | 277.80 | 280.90 | 280.90 | 2,131,594 |
|
Jul 17, 2026
|
283.00 | 285.80 | 280.50 | 281.90 | 281.90 | 763,052 |
|
Jul 16, 2026
|
292.00 | 297.20 | 284.30 | 284.90 | 284.90 | 1,782,783 |
|
Jul 15, 2026
|
307.80 | 308.35 | 297.20 | 298.65 | 298.65 | 261,233 |
|
Jul 14, 2026
|
301.05 | 310.15 | 299.00 | 307.80 | 307.80 | 315,392 |
|
Jul 13, 2026
|
311.85 | 311.85 | 302.00 | 303.30 | 303.30 | 379,859 |
|
Jul 10, 2026
|
302.05 | 316.00 | 301.10 | 312.00 | 312.00 | 367,345 |
|
Jul 9, 2026
|
301.50 | 306.90 | 300.90 | 301.85 | 301.85 | 125,844 |
|
Jul 8, 2026
|
306.00 | 309.20 | 301.00 | 302.80 | 302.80 | 179,505 |
|
Jul 7, 2026
|
312.95 | 312.95 | 307.25 | 311.15 | 311.15 | 125,671 |
|
Jul 6, 2026
|
313.60 | 313.80 | 308.80 | 312.10 | 312.10 | 92,751 |
|
Jul 3, 2026
|
316.70 | 316.70 | 311.60 | 313.55 | 313.55 | 111,074 |
|
Jul 2, 2026
|
316.05 | 318.00 | 311.00 | 313.25 | 313.25 | 254,746 |
|
Jul 1, 2026
|
322.10 | 330.40 | 314.15 | 316.05 | 316.05 | 480,099 |
|
Jun 30, 2026
|
320.95 | 328.00 | 314.60 | 322.75 | 322.75 | 979,215 |
|
Jun 29, 2026
|
314.85 | 332.95 | 314.10 | 319.75 | 319.75 | 4,435,523 |
|
Jun 25, 2026
|
318.70 | 318.70 | 310.05 | 312.65 | 312.65 | 104,281 |
|
Jun 24, 2026
|
311.05 | 317.00 | 310.20 | 316.25 | 316.25 | 221,511 |
|
Jun 23, 2026
|
319.45 | 320.00 | 311.75 | 315.65 | 315.65 | 278,841 |
|
Jun 22, 2026
|
310.95 | 322.95 | 306.70 | 317.95 | 317.95 | 1,077,128 |
|
Jun 19, 2026
|
300.00 | 308.95 | 296.50 | 305.95 | 305.95 | 657,351 |
|
Jun 18, 2026
|
295.00 | 302.90 | 292.30 | 301.25 | 301.25 | 386,821 |
|
Jun 17, 2026
|
297.00 | 297.10 | 293.40 | 295.10 | 295.10 | 171,232 |
|
Jun 16, 2026
|
302.00 | 302.00 | 294.20 | 296.05 | 296.05 | 183,277 |
|
Jun 15, 2026
|
304.05 | 304.90 | 297.20 | 298.85 | 298.85 | 304,105 |
|
Jun 12, 2026
|
296.60 | 302.30 | 294.05 | 301.05 | 301.05 | 306,906 |
|
Jun 11, 2026
|
291.10 | 299.90 | 291.10 | 296.60 | 296.60 | 315,228 |
|
Jun 10, 2026
|
298.50 | 304.85 | 290.80 | 293.65 | 293.65 | 827,651 |
|
Jun 9, 2026
|
303.95 | 305.00 | 299.05 | 300.95 | 300.95 | 296,853 |
|
Jun 8, 2026
|
304.00 | 309.25 | 296.60 | 303.85 | 303.85 | 811,987 |
|
Jun 5, 2026
|
309.00 | 333.90 | 302.55 | 306.60 | 306.60 | 14,850,917 |
|
Jun 4, 2026
|
301.50 | 304.60 | 295.50 | 302.80 | 302.80 | 1,294,428 |
|
Jun 3, 2026
|
311.95 | 311.95 | 301.00 | 302.45 | 302.45 | 183,227 |
|
Jun 2, 2026
|
300.50 | 314.70 | 298.25 | 311.00 | 311.00 | 285,105 |
|
Jun 1, 2026
|
305.95 | 306.45 | 301.35 | 302.75 | 302.75 | 117,514 |
|
May 29, 2026
|
301.00 | 308.35 | 300.35 | 305.50 | 305.50 | 790,077 |
|
May 27, 2026
|
305.60 | 307.95 | 302.80 | 304.40 | 304.40 | 133,818 |
|
May 26, 2026
|
309.00 | 309.95 | 303.10 | 305.70 | 305.70 | 179,754 |
|
May 25, 2026
|
308.10 | 310.35 | 304.85 | 306.50 | 306.50 | 273,409 |
|
May 22, 2026
|
311.00 | 312.45 | 307.10 | 309.50 | 309.50 | 94,367 |
|
May 21, 2026
|
313.90 | 313.90 | 308.60 | 309.85 | 309.85 | 107,468 |
|
May 20, 2026
|
309.20 | 312.00 | 308.60 | 311.10 | 311.10 | 100,185 |
|
May 19, 2026
|
307.10 | 314.50 | 305.90 | 311.00 | 311.00 | 632,971 |
|
May 18, 2026
|
310.00 | 310.00 | 303.65 | 307.65 | 307.65 | 111,271 |
|
May 15, 2026
|
316.25 | 316.95 | 306.55 | 310.70 | 310.70 | 189,292 |
|
May 14, 2026
|
302.10 | 315.00 | 302.05 | 313.10 | 313.10 | 190,101 |
|
May 13, 2026
|
307.00 | 309.65 | 305.40 | 307.10 | 307.10 | 108,160 |
|
May 12, 2026
|
315.50 | 315.50 | 307.00 | 309.20 | 309.20 | 99,027 |
|
May 11, 2026
|
308.10 | 315.00 | 308.10 | 312.90 | 312.90 | 185,084 |
|
May 8, 2026
|
315.40 | 320.90 | 312.45 | 314.35 | 314.35 | 227,304 |
|
May 7, 2026
|
305.00 | 319.00 | 304.00 | 315.40 | 315.40 | 420,183 |
|
May 6, 2026
|
307.40 | 307.40 | 301.15 | 303.70 | 303.70 | 619,501 |
|
May 5, 2026
|
303.50 | 305.80 | 301.25 | 304.50 | 304.50 | 164,577 |
|
May 4, 2026
|
310.00 | 312.15 | 300.35 | 304.45 | 304.45 | 496,803 |
|
Apr 30, 2026
|
313.00 | 314.90 | 306.35 | 309.05 | 309.05 | 265,854 |
|
Apr 29, 2026
|
319.95 | 326.95 | 312.10 | 315.10 | 315.10 | 507,895 |
|
Apr 28, 2026
|
321.50 | 323.80 | 314.85 | 316.80 | 316.80 | 160,012 |
|
Apr 27, 2026
|
319.95 | 323.30 | 319.00 | 320.15 | 320.15 | 103,247 |
|
Apr 24, 2026
|
321.95 | 323.70 | 317.20 | 320.10 | 320.10 | 188,458 |
|
Apr 23, 2026
|
319.70 | 324.00 | 319.05 | 319.95 | 319.95 | 224,199 |
|
Apr 22, 2026
|
321.35 | 327.80 | 320.00 | 321.70 | 321.70 | 187,919 |
|
Apr 21, 2026
|
321.25 | 325.20 | 318.00 | 321.90 | 321.90 | 272,221 |
|
Apr 20, 2026
|
319.55 | 322.55 | 317.30 | 321.25 | 321.25 | 97,092 |
|
Apr 17, 2026
|
322.20 | 324.40 | 318.50 | 319.25 | 319.25 | 104,581 |
|
Apr 16, 2026
|
322.80 | 322.80 | 318.00 | 319.05 | 319.05 | 124,250 |
|
Apr 15, 2026
|
322.00 | 324.00 | 318.55 | 320.10 | 320.10 | 234,368 |
|
Apr 13, 2026
|
319.75 | 321.50 | 314.30 | 319.10 | 319.10 | 107,230 |
|
Apr 10, 2026
|
320.40 | 323.75 | 318.10 | 319.80 | 319.80 | 150,711 |
|
Apr 9, 2026
|
321.80 | 326.20 | 318.05 | 318.75 | 318.75 | 107,783 |
|
Apr 8, 2026
|
334.00 | 334.00 | 319.50 | 324.35 | 324.35 | 1,807,438 |
|
Apr 7, 2026
|
319.00 | 329.00 | 315.90 | 324.65 | 324.65 | 129,972 |
|
Apr 6, 2026
|
315.00 | 321.95 | 313.45 | 319.95 | 319.95 | 187,974 |
|
Apr 2, 2026
|
319.90 | 322.10 | 312.85 | 320.80 | 320.80 | 202,336 |
|
Apr 1, 2026
|
332.00 | 333.00 | 317.30 | 319.90 | 319.90 | 200,758 |
|
Mar 30, 2026
|
321.75 | 332.50 | 319.10 | 325.65 | 325.65 | 392,218 |
|
Mar 27, 2026
|
320.65 | 333.75 | 319.15 | 326.65 | 326.65 | 673,540 |
|
Mar 25, 2026
|
322.75 | 327.00 | 322.45 | 324.95 | 324.95 | 184,587 |
|
Mar 24, 2026
|
330.35 | 330.40 | 318.35 | 322.75 | 322.75 | 129,176 |
|
Mar 23, 2026
|
320.00 | 327.40 | 312.05 | 324.25 | 324.25 | 164,882 |
|
Mar 20, 2026
|
329.00 | 338.70 | 323.20 | 325.75 | 325.75 | 1,475,032 |
|
Mar 19, 2026
|
326.00 | 332.55 | 325.00 | 329.00 | 329.00 | 229,019 |
|
Mar 18, 2026
|
332.50 | 334.30 | 326.50 | 328.20 | 328.20 | 154,539 |
|
Mar 17, 2026
|
338.15 | 338.15 | 328.35 | 330.95 | 330.95 | 200,755 |
|
Mar 16, 2026
|
334.65 | 343.00 | 328.30 | 339.80 | 339.80 | 136,555 |
|
Mar 13, 2026
|
344.00 | 344.00 | 331.80 | 334.65 | 334.65 | 132,053 |
|
Mar 12, 2026
|
335.00 | 346.65 | 330.00 | 344.50 | 344.50 | 1,013,669 |
|
Mar 11, 2026
|
333.05 | 337.65 | 331.95 | 334.25 | 334.25 | 85,834 |
|
Mar 10, 2026
|
332.95 | 336.70 | 330.45 | 333.20 | 333.20 | 152,136 |
|
Mar 9, 2026
|
322.00 | 345.00 | 318.15 | 329.85 | 329.85 | 245,344 |
|
Mar 6, 2026
|
325.30 | 336.75 | 322.20 | 335.15 | 335.15 | 212,829 |
|
Mar 5, 2026
|
326.50 | 329.95 | 317.80 | 323.65 | 323.65 | 226,046 |
|
Mar 4, 2026
|
321.35 | 326.50 | 318.65 | 321.85 | 321.85 | 472,093 |
|
Mar 2, 2026
|
324.00 | 335.50 | 324.00 | 331.95 | 331.95 | 132,180 |
|
Feb 27, 2026
|
343.45 | 343.45 | 330.35 | 335.75 | 335.75 | 291,471 |
|
Feb 26, 2026
|
343.90 | 344.00 | 340.05 | 343.50 | 343.50 | 80,092 |
|
Feb 25, 2026
|
338.50 | 344.95 | 334.65 | 340.50 | 340.50 | 167,268 |
|
Feb 24, 2026
|
339.90 | 340.50 | 334.85 | 337.75 | 337.75 | 217,049 |
|
Feb 23, 2026
|
335.00 | 341.10 | 330.55 | 337.95 | 337.95 | 620,847 |
|
Feb 20, 2026
|
332.05 | 335.70 | 330.05 | 332.55 | 332.55 | 53,721 |
|
Feb 19, 2026
|
334.80 | 336.15 | 330.55 | 333.60 | 333.60 | 112,442 |
|
Feb 18, 2026
|
332.80 | 335.70 | 326.25 | 334.50 | 334.50 | 905,021 |
|
Feb 17, 2026
|
337.90 | 350.00 | 328.05 | 332.45 | 332.45 | 2,493,472 |
|
Feb 16, 2026
|
324.65 | 335.00 | 324.20 | 332.20 | 332.20 | 638,491 |
|
Feb 13, 2026
|
317.00 | 325.15 | 312.65 | 322.60 | 322.60 | 768,160 |
|
Feb 12, 2026
|
323.10 | 323.15 | 317.05 | 320.05 | 320.05 | 234,475 |
|
Feb 11, 2026
|
321.00 | 325.85 | 316.75 | 321.30 | 321.30 | 289,191 |
|
Feb 10, 2026
|
321.80 | 322.95 | 316.00 | 321.35 | 321.35 | 183,676 |
|
Feb 9, 2026
|
310.00 | 321.05 | 308.55 | 318.95 | 318.95 | 269,880 |
|
Feb 6, 2026
|
309.95 | 315.25 | 307.20 | 311.85 | 311.85 | 267,054 |
|
Feb 5, 2026
|
315.10 | 317.15 | 310.10 | 313.00 | 313.00 | 321,164 |
|
Feb 4, 2026
|
324.50 | 324.65 | 314.45 | 316.05 | 316.05 | 202,284 |
|
Feb 3, 2026
|
326.85 | 326.85 | 320.25 | 324.50 | 324.50 | 264,199 |
|
Feb 2, 2026
|
316.55 | 324.85 | 315.10 | 321.80 | 321.80 | 96,814 |
|
Jan 30, 2026
|
322.25 | 327.00 | 319.05 | 324.55 | 324.55 | 1,093,972 |
|
Jan 29, 2026
|
335.15 | 335.15 | 319.80 | 322.25 | 322.25 | 275,420 |
|
Jan 28, 2026
|
331.75 | 337.05 | 324.40 | 330.20 | 330.20 | 673,106 |
|
Jan 27, 2026
|
330.50 | 334.50 | 324.90 | 331.75 | 331.75 | 216,836 |
|
Jan 23, 2026
|
330.00 | 338.85 | 322.90 | 331.60 | 331.60 | 1,197,293 |
|
Jan 22, 2026
|
320.50 | 327.80 | 320.50 | 324.30 | 324.30 | 357,988 |
|
Jan 21, 2026
|
323.40 | 326.60 | 319.00 | 320.50 | 320.50 | 315,288 |
|
Jan 20, 2026
|
319.40 | 328.90 | 315.50 | 323.40 | 323.40 | 605,434 |
|
Jan 19, 2026
|
326.15 | 328.50 | 321.70 | 325.95 | 325.95 | 291,862 |
|
Jan 16, 2026
|
325.00 | 329.85 | 316.65 | 326.00 | 326.00 | 587,145 |
|
Jan 14, 2026
|
340.00 | 340.00 | 321.80 | 328.70 | 328.70 | 2,402,361 |
|
Jan 13, 2026
|
331.60 | 339.95 | 331.60 | 338.95 | 338.95 | 73,307 |
|
Jan 12, 2026
|
335.00 | 339.90 | 327.45 | 331.65 | 331.65 | 169,749 |
|
Jan 9, 2026
|
335.00 | 336.90 | 331.30 | 335.35 | 335.35 | 297,869 |
|
Jan 8, 2026
|
340.00 | 341.80 | 333.05 | 335.90 | 335.90 | 198,082 |
|
Jan 7, 2026
|
342.90 | 344.05 | 337.80 | 338.75 | 338.75 | 183,577 |
|
Jan 6, 2026
|
349.95 | 350.05 | 339.45 | 342.85 | 342.85 | 305,309 |
|
Jan 5, 2026
|
343.05 | 350.15 | 343.05 | 349.85 | 349.85 | 182,250 |
|
Jan 2, 2026
|
345.00 | 348.00 | 343.50 | 346.35 | 346.35 | 76,635 |
|
Jan 1, 2026
|
345.95 | 347.95 | 341.60 | 346.80 | 346.80 | 100,445 |
|
Dec 31, 2025
|
344.05 | 346.25 | 341.35 | 344.60 | 344.60 | 99,232 |
|
Dec 30, 2025
|
343.90 | 346.95 | 338.70 | 344.05 | 344.05 | 151,967 |
|
Dec 29, 2025
|
344.05 | 346.10 | 340.00 | 342.95 | 342.95 | 95,858 |
|
Dec 26, 2025
|
346.00 | 350.50 | 341.20 | 345.85 | 345.85 | 125,113 |
|
Dec 24, 2025
|
349.95 | 350.95 | 341.20 | 347.85 | 347.85 | 433,770 |
|
Dec 23, 2025
|
340.75 | 345.00 | 339.40 | 343.75 | 343.75 | 146,283 |
|
Dec 22, 2025
|
347.85 | 347.85 | 339.75 | 340.80 | 340.80 | 161,899 |
|
Dec 19, 2025
|
342.55 | 346.95 | 336.85 | 343.30 | 343.30 | 571,412 |
|
Dec 18, 2025
|
347.55 | 347.55 | 340.45 | 342.55 | 342.55 | 127,045 |
|
Dec 17, 2025
|
347.40 | 350.00 | 342.75 | 347.55 | 347.55 | 89,582 |
|
Dec 16, 2025
|
349.85 | 350.50 | 343.55 | 345.40 | 345.40 | 221,629 |
|
Dec 15, 2025
|
347.25 | 353.20 | 339.60 | 349.35 | 349.35 | 336,909 |
|
Dec 12, 2025
|
344.00 | 344.00 | 337.10 | 342.00 | 342.00 | 454,671 |
|
Dec 11, 2025
|
349.00 | 349.00 | 332.85 | 343.10 | 343.10 | 336,393 |
|
Dec 10, 2025
|
340.05 | 346.00 | 336.85 | 344.45 | 344.45 | 112,423 |
|
Dec 9, 2025
|
346.25 | 346.25 | 332.55 | 340.40 | 340.40 | 343,746 |
|
Dec 8, 2025
|
347.60 | 348.45 | 339.00 | 346.25 | 346.25 | 143,082 |
|
Dec 5, 2025
|
346.25 | 350.00 | 343.20 | 347.65 | 347.65 | 156,246 |
|
Dec 4, 2025
|
344.90 | 347.80 | 344.30 | 346.25 | 346.25 | 98,955 |
|
Dec 3, 2025
|
345.35 | 347.25 | 342.55 | 344.90 | 344.90 | 108,757 |
|
Dec 2, 2025
|
355.95 | 356.25 | 344.75 | 346.45 | 346.45 | 372,804 |
|
Dec 1, 2025
|
356.10 | 358.65 | 352.05 | 355.25 | 355.25 | 78,165 |
|
Nov 28, 2025
|
358.00 | 360.10 | 354.25 | 358.15 | 358.15 | 254,555 |
|
Nov 27, 2025
|
356.25 | 364.00 | 354.30 | 358.30 | 358.30 | 98,964 |
|
Nov 26, 2025
|
356.15 | 358.35 | 352.25 | 356.90 | 356.90 | 123,983 |
|
Nov 25, 2025
|
347.00 | 359.00 | 346.55 | 355.85 | 355.85 | 328,631 |
|
Nov 24, 2025
|
349.85 | 356.95 | 348.70 | 354.70 | 354.70 | 259,152 |
|
Nov 21, 2025
|
353.80 | 356.45 | 347.75 | 349.85 | 349.85 | 114,591 |
|
Nov 20, 2025
|
352.35 | 357.15 | 352.20 | 354.70 | 354.70 | 139,120 |
|
Nov 19, 2025
|
353.10 | 357.75 | 350.80 | 354.75 | 354.75 | 179,074 |
|
Nov 18, 2025
|
354.35 | 354.45 | 348.25 | 352.50 | 352.50 | 176,155 |
|
Nov 17, 2025
|
349.20 | 355.80 | 348.75 | 354.35 | 354.35 | 153,637 |
|
Nov 14, 2025
|
355.40 | 355.40 | 348.10 | 349.20 | 349.20 | 112,965 |
|
Nov 13, 2025
|
356.00 | 358.95 | 352.00 | 353.65 | 353.65 | 860,707 |
|
Nov 12, 2025
|
355.20 | 358.90 | 350.50 | 355.75 | 355.75 | 201,908 |
|
Nov 11, 2025
|
357.10 | 360.00 | 353.55 | 355.05 | 355.05 | 435,801 |
|
Nov 10, 2025
|
360.25 | 364.50 | 357.00 | 359.25 | 359.25 | 183,563 |
|
Nov 7, 2025
|
353.50 | 362.50 | 352.50 | 360.35 | 360.35 | 215,006 |
|
Nov 6, 2025
|
360.20 | 360.75 | 353.50 | 355.50 | 355.50 | 183,818 |
|
Nov 4, 2025
|
362.40 | 366.85 | 358.50 | 360.25 | 360.25 | 1,103,773 |
|
Nov 3, 2025
|
356.85 | 364.45 | 356.35 | 362.40 | 362.40 | 200,184 |
|
Oct 31, 2025
|
365.50 | 366.75 | 356.10 | 358.65 | 358.65 | 836,809 |
|
Oct 30, 2025
|
363.60 | 367.05 | 358.15 | 363.75 | 363.75 | 261,149 |
