BSE - Free Realtime Quote
INR
Billionbrains Garage Ventures Limited (GROWW.BO)
192.35
+0.95
(+0.50%)
As of 10:43:48 AM 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 2, 2026
|
191.80 | 193.35 | 188.80 | 192.80 | 192.80 | 255,339 |
|
Oct 30, 2026
|
190.65 | 193.40 | 188.75 | 191.40 | 191.40 | 956,410 |
|
Oct 29, 2026
|
190.00 | 193.00 | 189.10 | 191.25 | 191.25 | 5,951,621 |
|
Oct 28, 2026
|
186.00 | 190.80 | 186.00 | 190.35 | 190.35 | 6,776,223 |
|
Oct 27, 2026
|
185.20 | 190.15 | 184.30 | 186.65 | 186.65 | 853,098 |
|
Oct 26, 2026
|
181.20 | 185.80 | 177.50 | 184.45 | 184.45 | 884,009 |
|
Oct 23, 2026
|
187.50 | 188.45 | 179.55 | 181.45 | 181.45 | 844,607 |
|
Oct 22, 2026
|
190.60 | 190.60 | 186.10 | 187.05 | 187.05 | 894,072 |
|
Oct 21, 2026
|
197.85 | 198.25 | 188.85 | 190.55 | 190.55 | 1,483,814 |
|
Oct 19, 2026
|
201.00 | 202.90 | 197.55 | 198.10 | 198.10 | 887,675 |
|
Oct 16, 2026
|
200.00 | 203.95 | 195.60 | 200.70 | 200.70 | 4,453,317 |
|
Oct 15, 2026
|
192.55 | 200.85 | 190.75 | 198.00 | 198.00 | 5,910,272 |
|
Oct 14, 2026
|
194.40 | 197.30 | 190.80 | 192.55 | 192.55 | 2,363,644 |
|
Oct 13, 2026
|
194.10 | 195.70 | 192.40 | 193.80 | 193.80 | 3,177,233 |
|
Oct 12, 2026
|
194.25 | 195.15 | 190.80 | 192.55 | 192.55 | 711,025 |
|
Oct 9, 2026
|
193.00 | 193.10 | 189.50 | 192.35 | 192.35 | 1,315,244 |
|
Oct 8, 2026
|
197.70 | 198.60 | 189.90 | 192.75 | 192.75 | 1,816,775 |
|
Oct 7, 2026
|
192.80 | 198.35 | 189.45 | 197.75 | 197.75 | 2,318,032 |
|
Oct 6, 2026
|
188.00 | 194.50 | 187.65 | 193.15 | 193.15 | 2,905,105 |
|
Oct 5, 2026
|
181.40 | 187.90 | 180.10 | 187.05 | 187.05 | 1,827,075 |
|
Oct 1, 2026
|
183.90 | 185.40 | 178.00 | 180.20 | 180.20 | 665,313 |
|
Sep 30, 2026
|
184.20 | 187.65 | 183.05 | 183.80 | 183.80 | 900,690 |
|
Sep 29, 2026
|
183.70 | 185.20 | 179.40 | 182.85 | 182.85 | 1,015,223 |
|
Sep 28, 2026
|
186.70 | 186.80 | 182.40 | 183.35 | 183.35 | 1,201,542 |
|
Sep 25, 2026
|
186.30 | 189.30 | 185.00 | 187.25 | 187.25 | 2,039,115 |
|
Sep 24, 2026
|
188.15 | 189.80 | 184.20 | 186.60 | 186.60 | 1,735,791 |
|
Sep 23, 2026
|
189.30 | 190.40 | 188.00 | 188.65 | 188.65 | 800,872 |
|
Sep 22, 2026
|
189.80 | 190.60 | 188.15 | 189.20 | 189.20 | 952,353 |
|
Sep 21, 2026
|
192.00 | 192.00 | 189.15 | 190.60 | 190.60 | 1,123,626 |
|
Sep 18, 2026
|
188.80 | 195.50 | 185.70 | 192.35 | 192.35 | 3,705,209 |
|
Sep 17, 2026
|
190.95 | 193.70 | 186.75 | 187.55 | 187.55 | 1,613,586 |
|
Sep 16, 2026
|
194.00 | 194.45 | 188.35 | 189.80 | 189.80 | 4,854,969 |
|
Sep 15, 2026
|
200.55 | 203.65 | 196.45 | 197.55 | 197.55 | 1,582,630 |
|
Sep 11, 2026
|
194.50 | 200.90 | 192.60 | 200.20 | 200.20 | 4,577,395 |
|
Sep 10, 2026
|
193.40 | 197.85 | 193.40 | 195.95 | 195.95 | 730,637 |
|
Sep 9, 2026
|
195.20 | 195.45 | 192.20 | 194.60 | 194.60 | 700,863 |
|
Sep 8, 2026
|
196.50 | 196.55 | 192.75 | 195.15 | 195.15 | 798,087 |
|
Sep 7, 2026
|
193.25 | 196.50 | 191.00 | 194.70 | 194.70 | 2,370,283 |
|
Sep 4, 2026
|
192.80 | 195.65 | 191.85 | 194.10 | 194.10 | 3,595,678 |
|
Sep 3, 2026
|
190.45 | 191.30 | 188.65 | 190.20 | 190.20 | 574,272 |
|
Sep 2, 2026
|
190.45 | 190.45 | 185.35 | 189.85 | 189.85 | 872,125 |
|
Sep 1, 2026
|
193.25 | 194.00 | 189.05 | 189.40 | 189.40 | 1,550,296 |
|
Aug 31, 2026
|
192.65 | 195.30 | 190.05 | 192.35 | 192.35 | 3,692,137 |
|
Aug 28, 2026
|
196.95 | 196.95 | 189.75 | 191.45 | 191.45 | 2,399,719 |
|
Aug 27, 2026
|
196.15 | 198.65 | 195.50 | 196.75 | 196.75 | 1,428,097 |
|
Aug 26, 2026
|
199.70 | 199.70 | 195.20 | 196.25 | 196.25 | 9,297,033 |
|
Aug 25, 2026
|
196.30 | 205.20 | 196.25 | 203.05 | 203.05 | 2,283,090 |
|
Aug 24, 2026
|
196.30 | 200.50 | 194.55 | 196.30 | 196.30 | 2,625,436 |
|
Aug 21, 2026
|
201.00 | 201.65 | 195.00 | 197.15 | 197.15 | 2,463,678 |
|
Aug 20, 2026
|
195.00 | 201.60 | 193.80 | 200.65 | 200.65 | 5,512,081 |
|
Aug 19, 2026
|
194.00 | 198.00 | 193.50 | 194.20 | 194.20 | 2,440,813 |
|
Aug 18, 2026
|
198.10 | 198.55 | 190.70 | 193.70 | 193.70 | 83,403,685 |
|
Aug 17, 2026
|
197.35 | 199.90 | 197.10 | 198.70 | 198.70 | 2,223,942 |
|
Aug 14, 2026
|
197.75 | 198.10 | 194.60 | 196.15 | 196.15 | 3,077,913 |
|
Aug 13, 2026
|
198.75 | 199.90 | 197.25 | 198.05 | 198.05 | 886,533 |
|
Aug 12, 2026
|
193.55 | 197.95 | 192.50 | 197.25 | 197.25 | 4,388,913 |
|
Aug 11, 2026
|
193.75 | 194.20 | 191.75 | 193.50 | 193.50 | 560,783 |
|
Aug 10, 2026
|
191.00 | 194.20 | 188.70 | 193.25 | 193.25 | 1,519,056 |
|
Aug 7, 2026
|
189.40 | 191.50 | 189.40 | 190.50 | 190.50 | 1,190,956 |
|
Aug 6, 2026
|
192.00 | 193.05 | 188.20 | 189.15 | 189.15 | 1,293,510 |
|
Aug 5, 2026
|
192.20 | 193.80 | 191.50 | 191.85 | 191.85 | 1,320,373 |
|
Aug 4, 2026
|
193.00 | 196.95 | 191.00 | 191.35 | 191.35 | 2,168,616 |
|
Aug 3, 2026
|
195.40 | 195.60 | 190.60 | 192.60 | 192.60 | 2,353,615 |
|
Jul 31, 2026
|
192.95 | 198.80 | 192.95 | 194.40 | 194.40 | 2,039,026 |
|
Jul 30, 2026
|
193.50 | 194.95 | 190.45 | 192.40 | 192.40 | 1,425,068 |
|
Jul 29, 2026
|
196.50 | 196.75 | 192.60 | 193.80 | 193.80 | 2,511,647 |
|
Jul 28, 2026
|
200.05 | 200.50 | 194.65 | 195.30 | 195.30 | 1,257,892 |
|
Jul 27, 2026
|
202.90 | 203.95 | 198.50 | 199.40 | 199.40 | 1,653,983 |
|
Jul 24, 2026
|
202.75 | 205.00 | 200.35 | 202.30 | 202.30 | 778,975 |
|
Jul 23, 2026
|
203.00 | 204.85 | 200.55 | 202.40 | 202.40 | 907,342 |
|
Jul 22, 2026
|
206.15 | 207.05 | 201.60 | 203.95 | 203.95 | 1,115,334 |
|
Jul 21, 2026
|
203.70 | 206.95 | 202.25 | 206.35 | 206.35 | 1,870,442 |
|
Jul 20, 2026
|
208.40 | 208.55 | 202.50 | 203.45 | 203.45 | 1,419,750 |
|
Jul 17, 2026
|
206.05 | 213.50 | 204.90 | 208.25 | 208.25 | 5,472,056 |
|
Jul 16, 2026
|
219.60 | 221.00 | 204.65 | 205.65 | 205.65 | 5,927,386 |
|
Jul 15, 2026
|
205.35 | 219.50 | 201.55 | 216.40 | 216.40 | 9,964,538 |
|
Jul 14, 2026
|
208.35 | 210.20 | 202.40 | 203.85 | 203.85 | 1,902,098 |
|
Jul 13, 2026
|
202.00 | 209.70 | 200.95 | 208.25 | 208.25 | 3,532,285 |
|
Jul 10, 2026
|
199.30 | 206.00 | 197.20 | 204.60 | 204.60 | 1,270,937 |
|
Jul 9, 2026
|
192.95 | 198.80 | 192.95 | 198.40 | 198.40 | 921,396 |
|
Jul 8, 2026
|
191.70 | 196.25 | 188.80 | 191.75 | 191.75 | 1,561,886 |
|
Jul 7, 2026
|
200.55 | 201.45 | 192.75 | 193.15 | 193.15 | 942,862 |
|
Jul 6, 2026
|
206.30 | 207.10 | 199.50 | 200.15 | 200.15 | 1,414,597 |
|
Jul 3, 2026
|
207.00 | 207.65 | 205.00 | 206.50 | 206.50 | 3,648,414 |
|
Jul 2, 2026
|
205.90 | 208.10 | 204.70 | 206.00 | 206.00 | 854,911 |
|
Jul 1, 2026
|
202.45 | 206.00 | 201.60 | 205.15 | 205.15 | 1,896,161 |
|
Jun 30, 2026
|
202.40 | 207.00 | 200.75 | 202.00 | 202.00 | 4,493,181 |
|
Jun 29, 2026
|
199.75 | 205.15 | 194.55 | 203.05 | 203.05 | 1,741,556 |
|
Jun 25, 2026
|
198.90 | 202.00 | 198.00 | 199.65 | 199.65 | 1,683,878 |
|
Jun 24, 2026
|
194.50 | 200.70 | 194.45 | 199.70 | 199.70 | 1,581,219 |
|
Jun 23, 2026
|
197.75 | 198.45 | 192.10 | 194.20 | 194.20 | 2,006,554 |
|
Jun 22, 2026
|
200.10 | 200.85 | 196.25 | 197.70 | 197.70 | 1,806,164 |
|
Jun 19, 2026
|
200.85 | 202.80 | 197.70 | 200.00 | 200.00 | 10,261,434 |
|
Jun 18, 2026
|
199.50 | 203.10 | 198.05 | 200.60 | 200.60 | 2,123,146 |
|
Jun 17, 2026
|
200.30 | 202.95 | 198.25 | 198.90 | 198.90 | 2,203,257 |
|
Jun 16, 2026
|
208.40 | 208.40 | 197.40 | 199.75 | 199.75 | 21,370,167 |
|
Jun 15, 2026
|
202.05 | 208.05 | 199.00 | 207.40 | 207.40 | 5,781,722 |
|
Jun 12, 2026
|
193.75 | 201.00 | 192.15 | 199.00 | 199.00 | 3,107,585 |
|
Jun 11, 2026
|
189.65 | 193.10 | 188.85 | 191.85 | 191.85 | 1,739,875 |
|
Jun 10, 2026
|
195.30 | 196.50 | 190.80 | 191.70 | 191.70 | 1,424,183 |
|
Jun 9, 2026
|
191.30 | 195.80 | 188.60 | 195.25 | 195.25 | 1,939,289 |
|
Jun 8, 2026
|
193.60 | 197.45 | 189.00 | 189.90 | 189.90 | 2,529,240 |
|
Jun 5, 2026
|
192.75 | 198.15 | 189.45 | 196.10 | 196.10 | 3,661,110 |
|
Jun 4, 2026
|
187.00 | 192.50 | 187.00 | 190.05 | 190.05 | 12,387,018 |
|
Jun 3, 2026
|
191.90 | 192.80 | 187.40 | 188.85 | 188.85 | 831,820 |
|
Jun 2, 2026
|
185.20 | 191.60 | 184.45 | 190.80 | 190.80 | 1,672,268 |
|
Jun 1, 2026
|
186.45 | 189.40 | 184.05 | 185.60 | 185.60 | 1,499,315 |
|
May 29, 2026
|
189.65 | 190.15 | 184.25 | 184.80 | 184.80 | 1,052,616 |
|
May 27, 2026
|
189.05 | 189.60 | 185.75 | 187.30 | 187.30 | 536,887 |
|
May 26, 2026
|
189.85 | 193.65 | 187.70 | 188.70 | 188.70 | 978,579 |
|
May 25, 2026
|
189.65 | 191.95 | 188.80 | 189.40 | 189.40 | 2,305,723 |
|
May 22, 2026
|
189.25 | 190.10 | 186.75 | 188.10 | 188.10 | 768,452 |
|
May 21, 2026
|
190.75 | 193.40 | 186.90 | 188.35 | 188.35 | 1,724,652 |
|
May 20, 2026
|
186.20 | 189.45 | 183.50 | 189.05 | 189.05 | 1,327,184 |
|
May 19, 2026
|
184.35 | 188.80 | 184.00 | 186.40 | 186.40 | 2,221,631 |
|
May 18, 2026
|
186.50 | 188.20 | 182.55 | 183.90 | 183.90 | 1,869,023 |
|
May 15, 2026
|
190.05 | 191.60 | 186.65 | 187.60 | 187.60 | 2,194,022 |
|
May 14, 2026
|
190.00 | 190.75 | 182.70 | 190.00 | 190.00 | 4,227,913 |
|
May 13, 2026
|
184.25 | 194.60 | 184.25 | 188.45 | 188.45 | 5,598,346 |
|
May 12, 2026
|
183.95 | 187.60 | 180.15 | 183.10 | 183.10 | 30,773,435 |
|
May 11, 2026
|
200.70 | 202.00 | 192.30 | 193.70 | 193.70 | 2,737,419 |
|
May 8, 2026
|
207.55 | 210.25 | 204.00 | 204.70 | 204.70 | 1,407,426 |
|
May 7, 2026
|
212.50 | 213.40 | 203.35 | 208.10 | 208.10 | 1,758,056 |
|
May 6, 2026
|
223.15 | 224.30 | 208.90 | 210.75 | 210.75 | 2,851,269 |
|
May 5, 2026
|
219.80 | 223.70 | 219.10 | 221.60 | 221.60 | 1,768,842 |
|
May 4, 2026
|
216.75 | 222.70 | 215.50 | 220.10 | 220.10 | 2,818,352 |
|
Apr 30, 2026
|
213.80 | 215.90 | 210.65 | 215.10 | 215.10 | 1,454,161 |
|
Apr 29, 2026
|
222.95 | 227.00 | 212.05 | 213.40 | 213.40 | 2,563,025 |
|
Apr 28, 2026
|
216.60 | 221.35 | 215.80 | 219.80 | 219.80 | 1,486,815 |
|
Apr 27, 2026
|
218.30 | 222.70 | 203.95 | 213.40 | 213.40 | 2,987,238 |
|
Apr 24, 2026
|
218.60 | 223.65 | 214.80 | 218.05 | 218.05 | 2,575,827 |
|
Apr 23, 2026
|
217.25 | 222.80 | 215.00 | 217.65 | 217.65 | 3,521,641 |
|
Apr 22, 2026
|
214.05 | 222.85 | 212.30 | 217.90 | 217.90 | 8,322,555 |
|
Apr 21, 2026
|
201.00 | 216.70 | 193.95 | 214.05 | 214.05 | 15,854,597 |
|
Apr 20, 2026
|
201.70 | 205.50 | 193.60 | 196.45 | 196.45 | 3,251,550 |
|
Apr 17, 2026
|
204.60 | 208.80 | 196.90 | 198.30 | 198.30 | 4,018,878 |
|
Apr 16, 2026
|
212.00 | 214.00 | 201.70 | 203.10 | 203.10 | 3,513,929 |
|
Apr 15, 2026
|
199.95 | 212.95 | 199.05 | 208.50 | 208.50 | 5,521,597 |
|
Apr 13, 2026
|
186.75 | 198.95 | 186.75 | 194.70 | 194.70 | 2,762,553 |
|
Apr 10, 2026
|
188.05 | 198.50 | 188.05 | 193.70 | 193.70 | 5,019,524 |
|
Apr 9, 2026
|
182.05 | 189.40 | 180.00 | 186.75 | 186.75 | 4,217,926 |
|
Apr 8, 2026
|
170.35 | 181.95 | 170.35 | 181.05 | 181.05 | 4,276,858 |
|
Apr 7, 2026
|
167.30 | 169.75 | 165.15 | 166.70 | 166.70 | 794,132 |
|
Apr 6, 2026
|
164.80 | 169.70 | 162.20 | 168.75 | 168.75 | 1,069,787 |
|
Apr 2, 2026
|
157.05 | 165.30 | 156.50 | 164.80 | 164.80 | 1,131,449 |
|
Apr 1, 2026
|
158.50 | 162.45 | 154.20 | 161.40 | 161.40 | 1,329,927 |
|
Mar 30, 2026
|
159.15 | 160.00 | 149.20 | 150.10 | 150.10 | 3,268,589 |
|
Mar 27, 2026
|
160.65 | 163.90 | 160.45 | 162.30 | 162.30 | 1,613,542 |
|
Mar 25, 2026
|
163.25 | 166.55 | 160.80 | 161.55 | 161.55 | 1,255,715 |
|
Mar 24, 2026
|
164.65 | 165.70 | 159.75 | 161.30 | 161.30 | 1,639,878 |
|
Mar 23, 2026
|
159.40 | 162.85 | 156.05 | 162.20 | 162.20 | 897,693 |
|
Mar 20, 2026
|
158.85 | 161.95 | 157.20 | 161.20 | 161.20 | 592,888 |
|
Mar 19, 2026
|
159.45 | 160.75 | 156.25 | 158.35 | 158.35 | 983,740 |
|
Mar 18, 2026
|
161.30 | 163.70 | 160.75 | 163.35 | 163.35 | 803,092 |
|
Mar 17, 2026
|
159.90 | 161.50 | 157.30 | 161.05 | 161.05 | 697,070 |
|
Mar 16, 2026
|
154.25 | 159.00 | 153.80 | 157.95 | 157.95 | 1,016,156 |
|
Mar 13, 2026
|
157.30 | 157.45 | 152.25 | 155.75 | 155.75 | 770,938 |
|
Mar 12, 2026
|
154.05 | 159.45 | 151.25 | 158.15 | 158.15 | 900,412 |
|
Mar 11, 2026
|
157.50 | 161.80 | 153.95 | 154.50 | 154.50 | 971,288 |
|
Mar 10, 2026
|
151.55 | 159.25 | 151.25 | 157.05 | 157.05 | 1,418,337 |
|
Mar 9, 2026
|
149.00 | 150.90 | 146.00 | 149.15 | 149.15 | 1,784,042 |
|
Mar 6, 2026
|
156.40 | 159.35 | 152.10 | 153.00 | 153.00 | 1,270,860 |
|
Mar 5, 2026
|
159.40 | 159.40 | 155.90 | 156.40 | 156.40 | 1,140,963 |
|
Mar 4, 2026
|
158.65 | 161.00 | 155.80 | 157.10 | 157.10 | 1,886,122 |
|
Mar 2, 2026
|
153.20 | 163.15 | 153.20 | 161.05 | 161.05 | 1,912,152 |
|
Feb 27, 2026
|
163.00 | 164.65 | 162.20 | 163.40 | 163.40 | 1,100,645 |
|
Feb 26, 2026
|
164.90 | 165.45 | 161.55 | 165.00 | 165.00 | 908,381 |
|
Feb 25, 2026
|
164.90 | 165.25 | 161.30 | 164.40 | 164.40 | 985,747 |
|
Feb 24, 2026
|
167.20 | 167.20 | 161.40 | 162.95 | 162.95 | 1,627,823 |
|
Feb 23, 2026
|
170.00 | 172.40 | 166.55 | 167.35 | 167.35 | 1,733,419 |
|
Feb 20, 2026
|
170.30 | 172.40 | 168.15 | 169.20 | 169.20 | 1,667,887 |
|
Feb 19, 2026
|
171.55 | 174.90 | 168.40 | 169.65 | 169.65 | 2,616,263 |
|
Feb 18, 2026
|
168.00 | 172.65 | 167.35 | 171.40 | 171.40 | 2,128,703 |
|
Feb 17, 2026
|
170.00 | 170.80 | 166.25 | 167.20 | 167.20 | 1,267,815 |
|
Feb 16, 2026
|
167.05 | 173.45 | 164.55 | 170.05 | 170.05 | 4,264,288 |
|
Feb 13, 2026
|
180.25 | 183.90 | 170.50 | 173.10 | 173.10 | 4,038,098 |
|
Feb 12, 2026
|
172.25 | 181.35 | 171.90 | 179.65 | 179.65 | 6,991,212 |
|
Feb 11, 2026
|
170.00 | 179.25 | 169.25 | 172.05 | 172.05 | 8,725,685 |
|
Feb 10, 2026
|
166.75 | 169.65 | 164.05 | 168.75 | 168.75 | 1,796,380 |
|
Feb 9, 2026
|
170.40 | 170.40 | 164.40 | 166.00 | 166.00 | 2,391,492 |
|
Feb 6, 2026
|
170.00 | 172.00 | 168.10 | 169.10 | 169.10 | 2,195,400 |
|
Feb 5, 2026
|
168.35 | 171.20 | 165.35 | 170.15 | 170.15 | 2,433,181 |
|
Feb 4, 2026
|
170.35 | 172.85 | 167.30 | 168.90 | 168.90 | 3,228,675 |
|
Feb 3, 2026
|
173.05 | 175.00 | 168.70 | 172.95 | 172.95 | 3,917,605 |
|
Feb 2, 2026
|
166.80 | 167.00 | 157.00 | 164.15 | 164.15 | 5,188,913 |
|
Jan 30, 2026
|
171.50 | 184.40 | 170.05 | 177.05 | 177.05 | 7,082,868 |
|
Jan 29, 2026
|
172.70 | 176.00 | 169.60 | 173.30 | 173.30 | 2,714,640 |
|
Jan 28, 2026
|
169.50 | 173.55 | 168.05 | 172.05 | 172.05 | 3,727,635 |
|
Jan 27, 2026
|
168.95 | 171.80 | 161.85 | 169.00 | 169.00 | 3,823,280 |
|
Jan 23, 2026
|
167.00 | 173.95 | 165.35 | 168.50 | 168.50 | 5,584,791 |
|
Jan 22, 2026
|
164.10 | 166.95 | 163.60 | 166.20 | 166.20 | 3,854,706 |
|
Jan 21, 2026
|
156.55 | 162.30 | 155.70 | 161.30 | 161.30 | 4,632,227 |
|
Jan 20, 2026
|
162.20 | 164.00 | 156.20 | 156.95 | 156.95 | 4,400,025 |
|
Jan 19, 2026
|
173.45 | 174.50 | 160.20 | 161.35 | 161.35 | 7,725,592 |
|
Jan 16, 2026
|
167.00 | 179.75 | 166.85 | 173.55 | 173.55 | 17,288,858 |
|
Jan 14, 2026
|
163.80 | 169.30 | 157.80 | 164.25 | 164.25 | 12,506,248 |
|
Jan 13, 2026
|
164.00 | 165.90 | 160.90 | 162.70 | 162.70 | 3,201,850 |
|
Jan 12, 2026
|
160.00 | 163.60 | 158.30 | 162.80 | 162.80 | 2,676,612 |
|
Jan 9, 2026
|
160.55 | 163.75 | 156.65 | 158.95 | 158.95 | 3,690,945 |
|
Jan 8, 2026
|
162.05 | 167.25 | 159.00 | 160.55 | 160.55 | 8,012,082 |
|
Jan 7, 2026
|
155.35 | 165.10 | 154.40 | 162.05 | 162.05 | 10,153,896 |
|
Jan 6, 2026
|
157.40 | 159.75 | 154.65 | 155.45 | 155.45 | 2,636,194 |
|
Jan 5, 2026
|
155.35 | 157.00 | 152.50 | 155.55 | 155.55 | 1,204,330 |
|
Jan 2, 2026
|
155.40 | 157.15 | 153.50 | 155.15 | 155.15 | 2,040,982 |
|
Jan 1, 2026
|
156.50 | 156.95 | 153.90 | 155.35 | 155.35 | 823,598 |
|
Dec 31, 2025
|
160.20 | 160.40 | 154.90 | 156.15 | 156.15 | 1,475,799 |
|
Dec 30, 2025
|
162.00 | 165.55 | 158.65 | 159.80 | 159.80 | 2,240,544 |
|
Dec 29, 2025
|
166.30 | 166.90 | 160.15 | 162.25 | 162.25 | 3,729,733 |
|
Dec 26, 2025
|
164.65 | 167.75 | 163.75 | 165.40 | 165.40 | 5,413,448 |
|
Dec 24, 2025
|
161.80 | 175.60 | 160.35 | 163.75 | 163.75 | 12,066,077 |
|
Dec 23, 2025
|
163.90 | 167.15 | 158.30 | 160.30 | 160.30 | 5,515,432 |
|
Dec 22, 2025
|
164.60 | 172.50 | 162.30 | 165.70 | 165.70 | 15,738,930 |
|
Dec 19, 2025
|
145.00 | 163.60 | 143.50 | 161.05 | 161.05 | 13,792,270 |
|
Dec 18, 2025
|
143.15 | 146.75 | 142.75 | 144.10 | 144.10 | 2,262,224 |
|
Dec 17, 2025
|
144.30 | 144.30 | 142.40 | 142.95 | 142.95 | 1,612,279 |
|
Dec 16, 2025
|
145.70 | 146.75 | 143.20 | 144.30 | 144.30 | 1,915,539 |
|
Dec 15, 2025
|
145.15 | 147.20 | 143.90 | 146.10 | 146.10 | 2,027,720 |
|
Dec 12, 2025
|
146.45 | 146.85 | 144.00 | 145.20 | 145.20 | 1,660,460 |
|
Dec 11, 2025
|
145.95 | 149.50 | 144.20 | 145.35 | 145.35 | 2,802,166 |
|
Dec 10, 2025
|
147.20 | 148.05 | 142.05 | 146.00 | 146.00 | 5,125,379 |
|
Dec 9, 2025
|
152.00 | 152.30 | 144.20 | 149.70 | 149.70 | 4,634,454 |
|
Dec 8, 2025
|
151.20 | 157.55 | 149.05 | 151.95 | 151.95 | 6,191,260 |
|
Dec 5, 2025
|
146.10 | 152.90 | 146.10 | 151.15 | 151.15 | 4,337,158 |
|
Dec 4, 2025
|
154.50 | 155.00 | 143.10 | 145.35 | 145.35 | 2,439,279 |
|
Dec 3, 2025
|
158.40 | 159.85 | 153.45 | 154.70 | 154.70 | 2,420,375 |
|
Dec 2, 2025
|
157.85 | 160.45 | 156.80 | 157.85 | 157.85 | 1,424,996 |
|
Dec 1, 2025
|
159.80 | 162.00 | 155.85 | 157.30 | 157.30 | 2,038,687 |
|
Nov 28, 2025
|
159.83 | 163.24 | 158.10 | 158.85 | 158.85 | 3,163,540 |
|
Nov 27, 2025
|
164.01 | 164.50 | 159.15 | 160.26 | 160.26 | 4,176,637 |
|
Nov 26, 2025
|
162.00 | 165.21 | 158.90 | 162.93 | 162.93 | 8,413,551 |
|
Nov 25, 2025
|
152.99 | 163.00 | 152.73 | 161.12 | 161.12 | 10,459,884 |
|
Nov 24, 2025
|
159.97 | 163.40 | 150.01 | 151.89 | 151.89 | 12,748,436 |
|
Nov 21, 2025
|
156.47 | 168.45 | 155.62 | 157.93 | 157.93 | 20,919,626 |
|
Nov 20, 2025
|
157.00 | 162.29 | 153.01 | 156.62 | 156.62 | 19,481,718 |
|
Nov 19, 2025
|
188.58 | 188.59 | 169.94 | 169.94 | 169.94 | 24,644,278 |
|
Nov 18, 2025
|
183.98 | 193.91 | 179.50 | 188.82 | 188.82 | 77,986,429 |
|
Nov 17, 2025
|
154.02 | 178.09 | 152.37 | 174.77 | 174.77 | 67,905,540 |
|
Nov 14, 2025
|
140.98 | 149.90 | 140.03 | 148.41 | 148.41 | 41,591,725 |
|
Nov 13, 2025
|
131.49 | 153.50 | 129.51 | 138.09 | 138.09 | 75,745,772 |
|
Nov 12, 2025
|
114.00 | 134.34 | 112.02 | 130.94 | 130.94 | 62,442,663 |
