NSE - Delayed Quote
INR
Harrisons Malayalam Limited (HARRMALAYA.NS)
166.50
-1.48
(-0.88%)
At close: 3:28:39 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
|
166.00 | 172.40 | 165.00 | 166.50 | 166.50 | 943 |
|
Nov 6, 2026
|
163.01 | 169.80 | 163.01 | 166.64 | 166.64 | 3,676 |
|
Nov 5, 2026
|
170.00 | 173.00 | 167.00 | 167.98 | 167.98 | 3,522 |
|
Nov 4, 2026
|
165.99 | 167.00 | 164.00 | 166.50 | 166.50 | 5,239 |
|
Nov 3, 2026
|
167.00 | 167.00 | 162.50 | 163.23 | 163.23 | 14,530 |
|
Nov 2, 2026
|
169.09 | 170.48 | 165.50 | 167.05 | 167.05 | 6,728 |
|
Oct 30, 2026
|
170.99 | 170.99 | 163.35 | 165.78 | 165.78 | 4,369 |
|
Oct 29, 2026
|
164.21 | 172.00 | 163.34 | 171.12 | 171.12 | 8,038 |
|
Oct 28, 2026
|
161.00 | 164.55 | 158.53 | 164.21 | 164.21 | 3,074 |
|
Oct 27, 2026
|
155.70 | 164.00 | 155.70 | 162.40 | 162.40 | 11,246 |
|
Oct 26, 2026
|
156.00 | 156.95 | 150.31 | 155.47 | 155.47 | 9,664 |
|
Oct 23, 2026
|
160.72 | 162.68 | 152.70 | 154.47 | 154.47 | 16,527 |
|
Oct 22, 2026
|
161.00 | 164.00 | 157.30 | 162.91 | 162.91 | 17,004 |
|
Oct 21, 2026
|
169.69 | 169.69 | 159.29 | 161.18 | 161.18 | 9,884 |
|
Oct 19, 2026
|
170.90 | 170.90 | 166.15 | 166.33 | 166.33 | 5,911 |
|
Oct 16, 2026
|
171.15 | 172.46 | 167.00 | 167.84 | 167.84 | 5,545 |
|
Oct 15, 2026
|
172.08 | 172.08 | 166.75 | 168.05 | 168.05 | 4,279 |
|
Oct 14, 2026
|
167.00 | 171.99 | 166.65 | 170.38 | 170.38 | 7,156 |
|
Oct 13, 2026
|
168.41 | 168.41 | 165.00 | 167.21 | 167.21 | 16,620 |
|
Oct 12, 2026
|
173.92 | 175.59 | 167.55 | 168.42 | 168.42 | 6,257 |
|
Oct 9, 2026
|
170.00 | 172.90 | 166.36 | 172.20 | 172.20 | 2,910 |
|
Oct 8, 2026
|
177.35 | 177.35 | 168.10 | 169.20 | 169.20 | 6,138 |
|
Oct 7, 2026
|
178.50 | 178.50 | 169.10 | 173.90 | 173.90 | 4,756 |
|
Oct 6, 2026
|
178.50 | 178.50 | 172.70 | 175.08 | 175.08 | 8,051 |
|
Oct 5, 2026
|
179.67 | 183.00 | 170.85 | 173.00 | 173.00 | 14,823 |
|
Oct 1, 2026
|
180.95 | 182.30 | 172.00 | 179.67 | 179.67 | 8,615 |
|
Sep 30, 2026
|
179.88 | 184.00 | 172.52 | 179.13 | 179.13 | 16,158 |
|
Sep 29, 2026
|
171.70 | 178.44 | 165.55 | 175.61 | 175.61 | 22,733 |
|
Sep 28, 2026
|
174.99 | 174.99 | 167.00 | 167.90 | 167.90 | 8,098 |
|
Sep 25, 2026
|
174.10 | 178.00 | 171.00 | 172.59 | 172.59 | 9,942 |
|
Sep 24, 2026
|
178.78 | 178.78 | 174.10 | 174.88 | 174.88 | 7,716 |
|
Sep 23, 2026
|
180.00 | 182.68 | 176.10 | 178.03 | 178.03 | 13,996 |
|
Sep 22, 2026
|
181.87 | 181.87 | 176.10 | 176.66 | 176.66 | 4,078 |
|
Sep 21, 2026
|
182.00 | 182.00 | 176.10 | 178.18 | 178.18 | 5,760 |
|
Sep 18, 2026
|
183.45 | 183.45 | 178.00 | 178.49 | 178.49 | 10,216 |
|
Sep 17, 2026
|
181.00 | 185.02 | 178.80 | 180.71 | 180.71 | 9,047 |
|
Sep 16, 2026
|
182.70 | 182.70 | 176.44 | 178.71 | 178.71 | 4,508 |
|
Sep 15, 2026
|
185.81 | 190.19 | 180.00 | 182.60 | 182.60 | 9,460 |
|
Sep 11, 2026
|
187.14 | 189.58 | 183.55 | 185.81 | 185.81 | 6,619 |
|
Sep 10, 2026
|
190.83 | 190.83 | 186.25 | 186.80 | 186.80 | 6,407 |
|
Sep 9, 2026
|
190.59 | 190.59 | 186.70 | 187.72 | 187.72 | 6,634 |
|
Sep 8, 2026
|
193.00 | 193.00 | 189.00 | 189.92 | 189.92 | 9,200 |
|
Sep 7, 2026
|
190.00 | 198.00 | 188.00 | 189.85 | 189.85 | 9,922 |
|
Sep 4, 2026
|
193.00 | 195.49 | 190.92 | 192.72 | 192.72 | 7,134 |
|
Sep 3, 2026
|
190.08 | 194.20 | 187.59 | 191.20 | 191.20 | 5,889 |
|
Sep 2, 2026
|
191.55 | 194.00 | 186.66 | 188.98 | 188.98 | 11,701 |
|
Sep 1, 2026
|
200.00 | 200.00 | 190.45 | 193.07 | 193.07 | 10,983 |
|
Aug 31, 2026
|
195.22 | 199.59 | 192.62 | 196.90 | 196.90 | 7,805 |
|
Aug 28, 2026
|
198.75 | 198.75 | 193.22 | 197.20 | 197.20 | 9,508 |
|
Aug 27, 2026
|
202.74 | 204.40 | 193.60 | 194.70 | 194.70 | 23,208 |
|
Aug 26, 2026
|
199.11 | 208.52 | 199.11 | 202.73 | 202.73 | 41,462 |
|
Aug 25, 2026
|
204.00 | 204.00 | 196.50 | 198.85 | 198.85 | 10,281 |
|
Aug 24, 2026
|
199.40 | 205.18 | 198.52 | 200.68 | 200.68 | 23,223 |
|
Aug 21, 2026
|
197.06 | 202.97 | 194.41 | 197.89 | 197.89 | 33,185 |
|
Aug 20, 2026
|
192.61 | 199.00 | 189.00 | 196.08 | 196.08 | 26,719 |
|
Aug 19, 2026
|
192.88 | 198.76 | 188.00 | 192.53 | 192.53 | 24,648 |
|
Aug 18, 2026
|
194.99 | 194.99 | 188.05 | 189.03 | 189.03 | 25,832 |
|
Aug 17, 2026
|
197.00 | 197.00 | 192.10 | 193.47 | 193.47 | 20,484 |
|
Aug 14, 2026
|
209.07 | 209.50 | 197.49 | 198.81 | 198.81 | 56,164 |
|
Aug 13, 2026
|
222.95 | 225.89 | 220.10 | 222.68 | 222.68 | 12,132 |
|
Aug 12, 2026
|
227.35 | 227.35 | 217.61 | 219.74 | 219.74 | 31,265 |
|
Aug 11, 2026
|
228.00 | 228.00 | 220.20 | 221.29 | 221.29 | 18,242 |
|
Aug 10, 2026
|
222.08 | 226.95 | 222.00 | 223.39 | 223.39 | 19,158 |
|
Aug 7, 2026
|
225.90 | 225.90 | 220.10 | 222.53 | 222.53 | 14,735 |
|
Aug 6, 2026
|
224.80 | 228.00 | 215.00 | 222.27 | 222.27 | 36,047 |
|
Aug 5, 2026
|
221.50 | 224.90 | 216.25 | 223.12 | 223.12 | 12,858 |
|
Aug 4, 2026
|
217.80 | 223.00 | 214.41 | 216.84 | 216.84 | 24,360 |
|
Aug 3, 2026
|
215.55 | 220.00 | 212.25 | 214.63 | 214.63 | 10,527 |
|
Jul 31, 2026
|
213.25 | 216.00 | 209.10 | 215.55 | 215.55 | 4,945 |
|
Jul 30, 2026
|
218.47 | 218.47 | 208.40 | 210.00 | 210.00 | 9,019 |
|
Jul 29, 2026
|
212.86 | 219.25 | 210.64 | 218.47 | 218.47 | 7,867 |
|
Jul 28, 2026
|
218.50 | 218.78 | 208.55 | 208.99 | 208.99 | 8,419 |
|
Jul 27, 2026
|
219.00 | 219.00 | 214.10 | 214.89 | 214.89 | 7,481 |
|
Jul 24, 2026
|
219.57 | 220.39 | 216.50 | 216.96 | 216.96 | 7,419 |
|
Jul 23, 2026
|
218.00 | 223.80 | 216.11 | 221.66 | 221.66 | 11,084 |
|
Jul 22, 2026
|
217.99 | 222.70 | 216.00 | 218.85 | 218.85 | 15,217 |
|
Jul 21, 2026
|
216.08 | 220.00 | 215.25 | 219.13 | 219.13 | 8,484 |
|
Jul 20, 2026
|
221.00 | 222.99 | 214.40 | 217.43 | 217.43 | 12,706 |
|
Jul 17, 2026
|
220.53 | 222.55 | 215.55 | 219.08 | 219.08 | 8,007 |
|
Jul 16, 2026
|
223.70 | 228.80 | 217.11 | 222.68 | 222.68 | 15,075 |
|
Jul 15, 2026
|
229.80 | 229.80 | 215.27 | 219.19 | 219.19 | 39,312 |
|
Jul 14, 2026
|
222.99 | 230.00 | 221.47 | 226.48 | 226.48 | 78,538 |
|
Jul 13, 2026
|
203.00 | 224.00 | 199.38 | 221.24 | 221.24 | 81,212 |
|
Jul 10, 2026
|
202.87 | 205.98 | 201.55 | 203.12 | 203.12 | 6,549 |
|
Jul 9, 2026
|
204.00 | 204.00 | 200.00 | 201.15 | 201.15 | 5,034 |
|
Jul 8, 2026
|
202.50 | 206.80 | 198.11 | 199.07 | 199.07 | 11,408 |
|
Jul 7, 2026
|
203.98 | 204.00 | 197.52 | 200.11 | 200.11 | 7,840 |
|
Jul 6, 2026
|
200.00 | 204.80 | 199.02 | 202.74 | 202.74 | 5,869 |
|
Jul 3, 2026
|
204.53 | 204.53 | 199.01 | 203.13 | 203.13 | 9,729 |
|
Jul 2, 2026
|
208.00 | 208.00 | 194.71 | 198.87 | 198.87 | 36,138 |
|
Jul 1, 2026
|
201.60 | 208.40 | 198.62 | 206.86 | 206.86 | 8,634 |
|
Jun 30, 2026
|
200.00 | 202.80 | 198.80 | 199.79 | 199.79 | 3,808 |
|
Jun 29, 2026
|
204.70 | 204.70 | 198.00 | 199.55 | 199.55 | 6,932 |
|
Jun 25, 2026
|
207.55 | 219.00 | 201.10 | 204.70 | 204.70 | 64,284 |
|
Jun 24, 2026
|
203.00 | 207.48 | 203.00 | 205.42 | 205.42 | 6,627 |
|
Jun 23, 2026
|
214.02 | 214.63 | 200.99 | 203.52 | 203.52 | 27,085 |
|
Jun 22, 2026
|
214.65 | 215.89 | 209.52 | 211.93 | 211.93 | 12,475 |
|
Jun 19, 2026
|
209.50 | 213.98 | 206.62 | 209.52 | 209.52 | 6,371 |
|
Jun 18, 2026
|
211.90 | 211.90 | 207.02 | 209.64 | 209.64 | 9,244 |
|
Jun 17, 2026
|
213.30 | 215.00 | 203.99 | 205.57 | 205.57 | 23,047 |
|
Jun 16, 2026
|
213.99 | 215.00 | 207.61 | 212.39 | 212.39 | 16,909 |
|
Jun 15, 2026
|
214.00 | 216.40 | 206.55 | 207.26 | 207.26 | 15,352 |
|
Jun 12, 2026
|
206.00 | 214.65 | 200.52 | 211.53 | 211.53 | 15,725 |
|
Jun 11, 2026
|
201.90 | 206.10 | 199.52 | 201.85 | 201.85 | 7,976 |
|
Jun 10, 2026
|
200.97 | 214.11 | 199.93 | 202.41 | 202.41 | 61,245 |
|
Jun 9, 2026
|
200.00 | 200.00 | 193.01 | 195.66 | 195.66 | 7,320 |
|
Jun 8, 2026
|
195.50 | 200.40 | 193.71 | 197.52 | 197.52 | 5,757 |
|
Jun 5, 2026
|
196.00 | 202.00 | 196.00 | 201.47 | 201.47 | 6,505 |
|
Jun 4, 2026
|
205.00 | 205.00 | 194.01 | 196.42 | 196.42 | 10,048 |
|
Jun 3, 2026
|
191.42 | 199.49 | 191.42 | 197.79 | 197.79 | 5,963 |
|
Jun 2, 2026
|
192.00 | 196.39 | 190.50 | 194.09 | 194.09 | 10,953 |
|
Jun 1, 2026
|
202.00 | 205.18 | 190.00 | 194.75 | 194.75 | 15,182 |
|
May 29, 2026
|
210.00 | 210.00 | 195.95 | 200.69 | 200.69 | 11,445 |
|
May 27, 2026
|
213.50 | 213.50 | 205.00 | 207.29 | 207.29 | 9,363 |
|
May 26, 2026
|
215.00 | 215.00 | 206.81 | 209.88 | 209.88 | 35,543 |
|
May 25, 2026
|
224.00 | 226.00 | 209.40 | 211.50 | 211.50 | 18,641 |
|
May 22, 2026
|
218.84 | 224.30 | 217.00 | 219.58 | 219.58 | 17,513 |
|
May 21, 2026
|
219.00 | 228.00 | 215.93 | 218.54 | 218.54 | 42,270 |
|
May 20, 2026
|
213.00 | 217.64 | 210.04 | 212.22 | 212.22 | 8,322 |
|
May 19, 2026
|
204.24 | 219.00 | 203.66 | 214.39 | 214.39 | 17,771 |
|
May 18, 2026
|
208.75 | 211.34 | 202.00 | 204.39 | 204.39 | 19,485 |
|
May 15, 2026
|
216.00 | 217.91 | 207.35 | 209.14 | 209.14 | 2,498 |
|
May 14, 2026
|
211.98 | 217.00 | 210.00 | 214.04 | 214.04 | 18,485 |
|
May 13, 2026
|
217.85 | 217.90 | 208.30 | 209.88 | 209.88 | 15,888 |
|
May 12, 2026
|
220.11 | 221.59 | 212.16 | 213.16 | 213.16 | 17,984 |
|
May 11, 2026
|
222.13 | 229.00 | 220.00 | 220.83 | 220.83 | 8,938 |
|
May 8, 2026
|
228.75 | 228.75 | 222.00 | 224.17 | 224.17 | 13,271 |
|
May 7, 2026
|
229.31 | 232.49 | 222.05 | 222.58 | 222.58 | 15,426 |
|
May 6, 2026
|
227.00 | 229.85 | 226.00 | 228.07 | 228.07 | 20,340 |
|
May 5, 2026
|
221.54 | 229.80 | 221.53 | 226.56 | 226.56 | 18,050 |
|
May 4, 2026
|
220.95 | 234.53 | 220.25 | 221.53 | 221.53 | 36,527 |
|
Apr 30, 2026
|
216.20 | 230.99 | 216.20 | 223.50 | 223.50 | 23,968 |
|
Apr 29, 2026
|
225.08 | 228.73 | 216.35 | 219.49 | 219.49 | 7,990 |
|
Apr 28, 2026
|
228.11 | 230.14 | 222.00 | 222.86 | 222.86 | 7,963 |
|
Apr 27, 2026
|
224.00 | 231.83 | 220.01 | 227.20 | 227.20 | 41,744 |
|
Apr 24, 2026
|
229.00 | 237.90 | 225.10 | 230.01 | 230.01 | 41,144 |
|
Apr 23, 2026
|
212.12 | 233.39 | 209.14 | 230.90 | 230.90 | 101,504 |
|
Apr 22, 2026
|
214.70 | 214.70 | 210.00 | 212.08 | 212.08 | 12,699 |
|
Apr 21, 2026
|
211.54 | 214.70 | 207.31 | 211.90 | 211.90 | 19,418 |
|
Apr 20, 2026
|
208.40 | 213.90 | 202.05 | 211.55 | 211.55 | 47,605 |
|
Apr 17, 2026
|
193.95 | 210.00 | 191.57 | 208.20 | 208.20 | 62,706 |
|
Apr 16, 2026
|
194.87 | 194.87 | 188.96 | 189.44 | 189.44 | 4,203 |
|
Apr 15, 2026
|
190.08 | 194.00 | 190.00 | 190.25 | 190.25 | 8,769 |
|
Apr 13, 2026
|
188.50 | 190.97 | 186.97 | 190.08 | 190.08 | 3,661 |
|
Apr 10, 2026
|
189.80 | 194.00 | 187.22 | 189.49 | 189.49 | 9,779 |
|
Apr 9, 2026
|
188.70 | 190.99 | 187.20 | 188.25 | 188.25 | 7,259 |
|
Apr 8, 2026
|
194.40 | 194.40 | 187.35 | 188.65 | 188.65 | 13,585 |
|
Apr 7, 2026
|
194.45 | 194.45 | 183.66 | 186.29 | 186.29 | 31,785 |
|
Apr 6, 2026
|
184.00 | 194.99 | 178.15 | 189.63 | 189.63 | 47,658 |
|
Apr 2, 2026
|
176.68 | 180.00 | 173.12 | 178.22 | 178.22 | 15,724 |
|
Apr 1, 2026
|
179.79 | 179.79 | 173.45 | 177.57 | 177.57 | 14,897 |
|
Mar 30, 2026
|
163.40 | 182.90 | 163.40 | 172.29 | 172.29 | 66,954 |
|
Mar 27, 2026
|
166.00 | 174.00 | 158.60 | 169.31 | 169.31 | 66,356 |
|
Mar 25, 2026
|
172.30 | 172.30 | 164.15 | 165.50 | 165.50 | 16,421 |
|
Mar 24, 2026
|
169.70 | 170.00 | 161.55 | 165.15 | 165.15 | 25,447 |
|
Mar 23, 2026
|
172.94 | 173.25 | 162.35 | 164.31 | 164.31 | 14,135 |
|
Mar 20, 2026
|
174.70 | 180.15 | 172.01 | 174.48 | 174.48 | 18,292 |
|
Mar 19, 2026
|
170.80 | 174.40 | 168.70 | 170.82 | 170.82 | 17,298 |
|
Mar 18, 2026
|
174.34 | 175.00 | 170.00 | 171.33 | 171.33 | 11,581 |
|
Mar 17, 2026
|
174.00 | 174.98 | 170.92 | 172.21 | 172.21 | 10,089 |
|
Mar 16, 2026
|
183.70 | 183.70 | 167.00 | 168.13 | 168.13 | 25,691 |
|
Mar 13, 2026
|
186.00 | 186.00 | 176.20 | 177.66 | 177.66 | 16,413 |
|
Mar 12, 2026
|
179.06 | 188.50 | 177.61 | 181.98 | 181.98 | 20,802 |
|
Mar 11, 2026
|
188.00 | 188.00 | 178.02 | 180.02 | 180.02 | 8,261 |
|
Mar 10, 2026
|
177.99 | 183.78 | 176.97 | 181.47 | 181.47 | 14,778 |
|
Mar 9, 2026
|
179.61 | 179.61 | 166.90 | 177.15 | 177.15 | 8,885 |
|
Mar 6, 2026
|
189.99 | 189.99 | 177.10 | 179.61 | 179.61 | 5,703 |
|
Mar 5, 2026
|
187.69 | 187.70 | 180.80 | 182.86 | 182.86 | 5,324 |
|
Mar 4, 2026
|
185.10 | 187.71 | 180.00 | 181.25 | 181.25 | 15,593 |
|
Mar 2, 2026
|
183.00 | 199.00 | 183.00 | 193.35 | 193.35 | 40,837 |
|
Feb 27, 2026
|
198.45 | 198.45 | 187.41 | 191.01 | 191.01 | 15,194 |
|
Feb 26, 2026
|
193.90 | 199.00 | 193.05 | 197.47 | 197.47 | 26,081 |
|
Feb 25, 2026
|
195.95 | 196.76 | 190.99 | 193.46 | 193.46 | 22,576 |
|
Feb 24, 2026
|
177.00 | 196.62 | 177.00 | 191.13 | 191.13 | 60,177 |
|
Feb 23, 2026
|
171.75 | 185.37 | 171.75 | 182.12 | 182.12 | 16,183 |
|
Feb 20, 2026
|
185.76 | 185.76 | 173.52 | 176.79 | 176.79 | 10,184 |
|
Feb 19, 2026
|
183.00 | 190.90 | 180.93 | 182.12 | 182.12 | 8,799 |
|
Feb 18, 2026
|
185.20 | 189.00 | 183.15 | 187.73 | 187.73 | 16,742 |
|
Feb 17, 2026
|
181.82 | 190.49 | 181.82 | 188.58 | 188.58 | 30,822 |
|
Feb 16, 2026
|
176.39 | 185.05 | 172.01 | 181.82 | 181.82 | 56,249 |
|
Feb 13, 2026
|
169.80 | 173.60 | 166.00 | 170.02 | 170.02 | 18,739 |
|
Feb 12, 2026
|
163.10 | 178.00 | 160.70 | 169.94 | 169.94 | 30,787 |
|
Feb 11, 2026
|
163.40 | 166.40 | 160.21 | 165.07 | 165.07 | 12,815 |
|
Feb 10, 2026
|
158.60 | 162.99 | 158.00 | 159.53 | 159.53 | 6,663 |
|
Feb 9, 2026
|
160.25 | 163.40 | 157.61 | 159.28 | 159.28 | 5,570 |
|
Feb 6, 2026
|
162.01 | 162.01 | 157.05 | 159.74 | 159.74 | 1,828 |
|
Feb 5, 2026
|
162.50 | 164.90 | 158.56 | 161.38 | 161.38 | 1,567 |
|
Feb 4, 2026
|
162.00 | 163.95 | 160.57 | 163.04 | 163.04 | 8,284 |
|
Feb 3, 2026
|
165.00 | 167.99 | 158.50 | 160.56 | 160.56 | 8,629 |
|
Feb 2, 2026
|
164.99 | 165.00 | 153.66 | 157.99 | 157.99 | 12,911 |
|
Jan 30, 2026
|
160.10 | 167.00 | 160.10 | 162.82 | 162.82 | 6,137 |
|
Jan 29, 2026
|
164.69 | 166.65 | 161.10 | 161.81 | 161.81 | 8,551 |
|
Jan 28, 2026
|
161.99 | 166.00 | 159.98 | 161.09 | 161.09 | 6,593 |
|
Jan 27, 2026
|
156.50 | 162.02 | 155.01 | 159.19 | 159.19 | 3,513 |
|
Jan 23, 2026
|
160.18 | 163.98 | 157.25 | 157.91 | 157.91 | 4,684 |
|
Jan 22, 2026
|
156.91 | 163.95 | 156.91 | 162.13 | 162.13 | 3,766 |
|
Jan 21, 2026
|
159.29 | 159.76 | 155.16 | 156.91 | 156.91 | 6,011 |
|
Jan 20, 2026
|
163.80 | 165.70 | 157.03 | 159.61 | 159.61 | 7,189 |
|
Jan 19, 2026
|
162.80 | 165.00 | 159.00 | 161.65 | 161.65 | 7,290 |
|
Jan 16, 2026
|
161.15 | 163.00 | 156.37 | 162.86 | 162.86 | 16,051 |
|
Jan 15, 2026
|
163.33 | 163.33 | 163.33 | 163.33 | 163.33 | - |
|
Jan 14, 2026
|
160.08 | 164.00 | 159.03 | 163.33 | 163.33 | 6,425 |
|
Jan 13, 2026
|
159.53 | 165.59 | 159.07 | 160.69 | 160.69 | 5,340 |
|
Jan 12, 2026
|
169.99 | 169.99 | 159.00 | 159.76 | 159.76 | 9,248 |
|
Jan 9, 2026
|
163.00 | 166.34 | 161.25 | 161.32 | 161.32 | 5,712 |
|
Jan 8, 2026
|
171.99 | 171.99 | 164.25 | 165.11 | 165.11 | 3,792 |
|
Jan 7, 2026
|
169.49 | 170.20 | 165.89 | 168.04 | 168.04 | 6,655 |
|
Jan 6, 2026
|
176.00 | 176.00 | 167.02 | 167.63 | 167.63 | 4,006 |
|
Jan 5, 2026
|
169.77 | 171.95 | 169.00 | 169.96 | 169.96 | 7,688 |
|
Jan 2, 2026
|
175.00 | 175.00 | 168.25 | 171.76 | 171.76 | 13,055 |
|
Jan 1, 2026
|
170.63 | 170.63 | 165.02 | 166.85 | 166.85 | 2,633 |
|
Dec 31, 2025
|
171.50 | 172.93 | 166.27 | 167.99 | 167.99 | 10,572 |
|
Dec 30, 2025
|
169.90 | 171.99 | 164.11 | 171.23 | 171.23 | 12,536 |
|
Dec 29, 2025
|
161.02 | 167.78 | 160.50 | 167.59 | 167.59 | 32,733 |
|
Dec 26, 2025
|
159.00 | 162.70 | 156.52 | 160.99 | 160.99 | 22,015 |
|
Dec 24, 2025
|
162.99 | 164.00 | 160.05 | 162.89 | 162.89 | 5,601 |
|
Dec 23, 2025
|
162.61 | 164.00 | 159.95 | 160.00 | 160.00 | 11,133 |
|
Dec 22, 2025
|
164.49 | 164.49 | 159.41 | 159.85 | 159.85 | 7,220 |
|
Dec 19, 2025
|
159.50 | 161.72 | 159.00 | 159.88 | 159.88 | 6,574 |
|
Dec 18, 2025
|
163.82 | 163.82 | 159.50 | 159.84 | 159.84 | 4,944 |
|
Dec 17, 2025
|
164.96 | 165.03 | 161.37 | 162.80 | 162.80 | 8,867 |
|
Dec 16, 2025
|
161.50 | 165.90 | 161.21 | 163.73 | 163.73 | 4,981 |
|
Dec 15, 2025
|
163.11 | 164.01 | 161.17 | 162.46 | 162.46 | 4,057 |
|
Dec 12, 2025
|
164.91 | 164.91 | 159.60 | 161.66 | 161.66 | 8,051 |
|
Dec 11, 2025
|
162.41 | 164.78 | 158.62 | 162.23 | 162.23 | 13,684 |
|
Dec 10, 2025
|
164.69 | 164.89 | 160.26 | 162.41 | 162.41 | 8,073 |
|
Dec 9, 2025
|
162.74 | 164.89 | 157.41 | 162.22 | 162.22 | 14,501 |
|
Dec 8, 2025
|
164.20 | 167.02 | 160.02 | 162.73 | 162.73 | 9,974 |
|
Dec 5, 2025
|
170.90 | 170.90 | 163.06 | 164.20 | 164.20 | 15,696 |
|
Dec 4, 2025
|
169.46 | 170.22 | 166.19 | 169.18 | 169.18 | 5,334 |
|
Dec 3, 2025
|
170.21 | 171.18 | 168.00 | 169.19 | 169.19 | 9,629 |
|
Dec 2, 2025
|
175.99 | 175.99 | 169.16 | 171.21 | 171.21 | 5,381 |
|
Dec 1, 2025
|
175.70 | 175.70 | 172.72 | 173.05 | 173.05 | 2,735 |
|
Nov 28, 2025
|
176.00 | 176.00 | 172.20 | 174.15 | 174.15 | 3,057 |
|
Nov 27, 2025
|
175.50 | 176.00 | 173.07 | 174.33 | 174.33 | 6,440 |
|
Nov 26, 2025
|
173.81 | 178.00 | 173.01 | 174.43 | 174.43 | 8,324 |
|
Nov 25, 2025
|
172.98 | 175.00 | 171.10 | 172.12 | 172.12 | 5,606 |
|
Nov 24, 2025
|
175.00 | 175.99 | 170.00 | 171.99 | 171.99 | 8,236 |
|
Nov 21, 2025
|
181.70 | 181.70 | 173.27 | 174.67 | 174.67 | 14,005 |
|
Nov 20, 2025
|
186.80 | 186.81 | 179.80 | 180.18 | 180.18 | 10,865 |
|
Nov 19, 2025
|
179.00 | 183.58 | 179.00 | 181.54 | 181.54 | 4,956 |
|
Nov 18, 2025
|
183.08 | 184.47 | 177.22 | 180.83 | 180.83 | 17,062 |
|
Nov 17, 2025
|
190.70 | 191.10 | 180.68 | 183.08 | 183.08 | 12,348 |
|
Nov 14, 2025
|
190.00 | 190.00 | 182.73 | 185.16 | 185.16 | 6,172 |
|
Nov 13, 2025
|
191.00 | 191.85 | 183.00 | 184.42 | 184.42 | 13,996 |
|
Nov 12, 2025
|
186.90 | 191.00 | 185.07 | 188.30 | 188.30 | 12,049 |
|
Nov 11, 2025
|
185.50 | 190.85 | 185.00 | 185.78 | 185.78 | 8,316 |
|
Nov 10, 2025
|
192.00 | 194.19 | 186.60 | 188.81 | 188.81 | 17,770 |
|
Nov 7, 2025
|
189.01 | 198.00 | 186.00 | 194.94 | 194.94 | 20,635 |
|
Nov 6, 2025
|
193.08 | 195.79 | 185.21 | 187.89 | 187.89 | 23,563 |
