NSE - Delayed Quote
INR
ICICI Bank Limited (ICICIBANK.NS)
1,398.00
+11.40
(+0.82%)
At close: October 30 at 3:28:23 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
1,390.00
1,404.90
1,383.30
1,398.00
1,398.00
10,523,907
Oct 29, 2026
1,374.00
1,389.00
1,367.50
1,386.60
1,386.60
11,553,461
Oct 28, 2026
1,379.50
1,381.90
1,361.40
1,377.60
1,377.60
9,519,327
Oct 27, 2026
1,400.90
1,400.90
1,377.60
1,386.90
1,386.90
16,183,741
Oct 26, 2026
1,394.20
1,403.90
1,378.70
1,403.00
1,403.00
7,936,076
Oct 23, 2026
1,404.50
1,404.50
1,377.90
1,394.20
1,394.20
11,573,221
Oct 22, 2026
1,379.00
1,400.00
1,375.10
1,398.50
1,398.50
16,108,318
Oct 21, 2026
1,406.00
1,409.70
1,383.00
1,385.00
1,385.00
17,537,734
Oct 19, 2026
1,405.00
1,411.80
1,377.90
1,381.00
1,381.00
25,149,396
Oct 16, 2026
1,395.00
1,398.80
1,380.00
1,397.00
1,397.00
14,925,887
Oct 15, 2026
1,342.10
1,389.40
1,342.10
1,389.40
1,389.40
17,551,899
Oct 14, 2026
1,356.20
1,361.20
1,338.60
1,338.60
1,338.60
8,253,235
Oct 13, 2026
1,339.00
1,364.60
1,329.40
1,360.20
1,360.20
5,765,182
Oct 12, 2026
1,352.80
1,357.90
1,334.50
1,340.00
1,340.00
8,605,258
Oct 9, 2026
1,355.40
1,359.40
1,342.30
1,355.00
1,355.00
5,507,667
Oct 8, 2026
1,350.00
1,360.80
1,340.00
1,349.00
1,349.00
11,277,755
Oct 7, 2026
1,343.00
1,360.00
1,329.90
1,357.50
1,357.50
14,774,121
Oct 6, 2026
1,330.10
1,343.50
1,327.90
1,342.80
1,342.80
12,201,451
Oct 5, 2026
1,311.00
1,334.70
1,303.70
1,332.00
1,332.00
13,223,493
Oct 1, 2026
1,316.00
1,329.90
1,308.40
1,310.60
1,310.60
13,163,495
Sep 30, 2026
1,295.30
1,337.00
1,295.30
1,321.70
1,321.70
14,095,232
Sep 29, 2026
1,295.70
1,304.80
1,291.00
1,292.20
1,292.20
14,811,396
Sep 28, 2026
1,321.10
1,323.80
1,300.00
1,302.00
1,302.00
6,327,946
Sep 25, 2026
1,332.90
1,340.80
1,312.00
1,326.80
1,326.80
10,841,310
Sep 24, 2026
1,333.10
1,347.80
1,330.10
1,334.50
1,334.50
8,653,920
Sep 23, 2026
1,339.90
1,344.50
1,333.50
1,340.00
1,340.00
4,758,314
Sep 22, 2026
1,343.00
1,347.20
1,333.80
1,339.60
1,339.60
6,433,249
Sep 21, 2026
1,347.80
1,352.00
1,340.40
1,345.00
1,345.00
5,705,598
Sep 18, 2026
1,351.90
1,359.80
1,338.90
1,338.90
1,338.90
7,509,409
Sep 17, 2026
1,352.00
1,363.00
1,347.60
1,347.60
1,347.60
7,867,524
Sep 16, 2026
1,359.00
1,361.40
1,348.00
1,358.80
1,358.80
9,625,762
Sep 15, 2026
1,379.30
1,390.00
1,350.40
1,350.40
1,350.40
10,133,488
Sep 11, 2026
1,371.60
1,389.00
1,367.60
1,379.30
1,379.30
7,064,417
Sep 10, 2026
1,385.90
1,393.00
1,373.90
1,384.50
1,384.50
10,580,641
Sep 9, 2026
1,395.90
1,402.50
1,385.50
1,389.10
1,389.10
14,229,080
Sep 8, 2026
1,424.00
1,424.90
1,396.30
1,399.40
1,399.40
12,123,411
Sep 7, 2026
1,428.00
1,434.40
1,422.60
1,427.50
1,427.50
8,035,111
Sep 4, 2026
1,432.10
1,438.30
1,421.40
1,423.20
1,423.20
6,693,889
Sep 3, 2026
1,438.30
1,452.00
1,430.00
1,430.00
1,430.00
10,503,351
Sep 2, 2026
1,425.10
1,436.00
1,420.70
1,426.50
1,426.50
8,515,824
Sep 1, 2026
1,442.90
1,446.70
1,422.80
1,438.00
1,438.00
10,627,608
Aug 31, 2026
1,422.80
1,454.00
1,419.00
1,454.00
1,454.00
15,331,697
Aug 28, 2026
1,435.00
1,439.80
1,418.90
1,422.80
1,422.80
8,625,738
Aug 27, 2026
1,445.00
1,453.80
1,433.10
1,443.00
1,443.00
11,539,716
Aug 26, 2026
1,423.10
1,446.00
1,423.10
1,430.00
1,430.00
4,177,066
Aug 25, 2026
1,408.00
1,424.90
1,408.00
1,422.70
1,422.70
7,983,249
Aug 24, 2026
1,420.50
1,425.50
1,408.70
1,415.00
1,415.00
5,307,113
Aug 21, 2026
1,417.00
1,420.00
1,411.20
1,420.00
1,420.00
4,565,280
Aug 20, 2026
1,407.80
1,413.00
1,403.30
1,411.90
1,411.90
8,425,049
Aug 19, 2026
1,412.00
1,416.00
1,391.50
1,402.00
1,402.00
10,304,210
Aug 18, 2026
1,410.00
1,416.60
1,406.30
1,412.00
1,412.00
8,345,198
Aug 17, 2026
1,418.00
1,423.60
1,407.00
1,415.30
1,415.30
5,605,603
Aug 14, 2026
1,403.00
1,417.80
1,401.00
1,417.00
1,417.00
6,097,934
Aug 13, 2026
1,429.00
1,429.00
1,406.40
1,406.80
1,406.80
11,408,206
Aug 12, 2026
1,429.40
1,435.00
1,418.60
1,431.70
1,431.70
8,201,733
Aug 11, 2026
1,432.10
1,434.00
1,412.20
1,429.60
1,429.60
10,471,914
Aug 10, 2026
1,428.10
1,441.90
1,415.50
1,431.80
1,431.80
12,749,354
Aug 7, 2026
1,451.00
1,455.00
1,418.20
1,421.00
1,421.00
14,395,789
Aug 6, 2026
1,460.00
1,460.00
1,448.30
1,457.50
1,457.50
14,954,726
Aug 5, 2026
1,454.60
1,454.60
1,431.20
1,450.10
1,450.10
11,723,296
Aug 4, 2026
1,452.00
1,454.60
1,430.80
1,454.60
1,454.60
11,458,963
Aug 3, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
1,442.00
1,460.00
1,433.00
1,460.00
1,460.00
7,706,747
Jul 31, 2026
1,434.30
1,441.90
1,431.40
1,435.40
1,423.40
8,752,440
Jul 30, 2026
1,431.10
1,442.20
1,422.60
1,433.90
1,421.91
14,141,173
Jul 29, 2026
1,442.50
1,448.50
1,428.50
1,437.90
1,425.88
10,856,166
Jul 28, 2026
1,442.30
1,445.90
1,417.60
1,430.80
1,418.84
19,486,209
Jul 27, 2026
1,435.70
1,449.00
1,428.80
1,445.70
1,433.61
10,608,300
Jul 24, 2026
1,428.00
1,440.00
1,415.40
1,432.90
1,420.92
10,870,914
Jul 23, 2026
1,432.50
1,446.00
1,426.60
1,434.60
1,422.61
12,409,328
Jul 22, 2026
1,466.40
1,466.40
1,438.40
1,440.70
1,428.66
8,345,136
Jul 21, 2026
1,470.00
1,473.90
1,456.60
1,463.10
1,450.87
18,269,907
Jul 20, 2026
1,444.50
1,480.00
1,439.50
1,460.20
1,447.99
22,236,415
Jul 17, 2026
1,422.10
1,455.10
1,419.70
1,444.30
1,432.23
11,112,550
Jul 16, 2026
1,420.10
1,423.70
1,406.20
1,418.20
1,406.34
10,165,264
Jul 15, 2026
1,412.90
1,428.00
1,409.20
1,416.20
1,404.36
12,961,648
Jul 14, 2026
1,400.00
1,411.80
1,392.00
1,407.70
1,395.93
14,133,017
Jul 13, 2026
1,393.50
1,413.00
1,386.30
1,409.50
1,397.72
10,091,437
Jul 10, 2026
1,389.70
1,408.20
1,389.60
1,401.20
1,389.49
6,409,645
Jul 9, 2026
1,382.90
1,403.60
1,377.30
1,380.70
1,369.16
13,948,838
Jul 8, 2026
1,410.30
1,418.30
1,375.90
1,380.60
1,369.06
10,573,142
Jul 7, 2026
1,431.60
1,433.00
1,410.00
1,414.70
1,402.87
15,664,178
Jul 6, 2026
1,412.00
1,431.60
1,411.60
1,426.90
1,414.97
12,306,949
Jul 3, 2026
1,414.00
1,420.00
1,405.90
1,411.40
1,399.60
12,901,785
Jul 2, 2026
1,381.90
1,405.00
1,376.80
1,400.00
1,388.30
15,779,429
Jul 1, 2026
1,371.40
1,385.10
1,367.70
1,379.80
1,368.26
11,948,034
Jun 30, 2026
1,402.00
1,402.00
1,366.10
1,375.20
1,363.70
18,398,057
Jun 29, 2026
1,390.00
1,402.00
1,383.20
1,387.60
1,376.00
13,249,405
Jun 25, 2026
1,381.90
1,404.00
1,380.10
1,387.50
1,375.90
17,173,209
Jun 24, 2026
1,340.60
1,377.60
1,340.60
1,373.60
1,362.12
16,440,708
Jun 23, 2026
1,358.00
1,369.10
1,331.50
1,338.30
1,327.11
11,884,879
Jun 22, 2026
1,353.00
1,362.70
1,348.40
1,352.40
1,341.09
4,814,845
Jun 19, 2026
1,340.50
1,352.30
1,332.00
1,346.50
1,335.24
9,057,322
Jun 18, 2026
1,333.60
1,346.90
1,331.40
1,342.30
1,331.08
13,467,985
Jun 17, 2026
1,342.00
1,346.00
1,333.40
1,336.80
1,325.62
8,026,424
Jun 16, 2026
1,331.90
1,337.30
1,326.30
1,334.30
1,323.15
13,069,159
Jun 15, 2026
1,354.60
1,362.70
1,325.30
1,327.60
1,316.50
16,172,921
Jun 12, 2026
1,330.00
1,344.30
1,318.70
1,340.80
1,329.59
18,339,846
Jun 11, 2026
1,286.50
1,333.00
1,286.50
1,317.00
1,305.99
35,919,374
Jun 10, 2026
1,271.30
1,306.00
1,271.30
1,293.30
1,282.49
25,951,584
Jun 9, 2026
1,255.00
1,279.90
1,252.70
1,275.00
1,264.34
22,368,579
Jun 8, 2026
1,246.40
1,254.00
1,243.10
1,250.20
1,239.75
10,714,196
Jun 5, 2026
1,257.00
1,265.00
1,250.00
1,262.10
1,251.55
10,166,393
Jun 4, 2026
1,232.20
1,262.30
1,232.20
1,251.70
1,241.24
19,461,560
Jun 3, 2026
1,219.90
1,248.30
1,213.70
1,242.00
1,231.62
13,934,754
Jun 2, 2026
1,233.00
1,237.70
1,220.70
1,226.60
1,216.35
17,920,892
Jun 1, 2026
1,257.10
1,261.90
1,235.90
1,239.70
1,229.34
9,911,975
May 29, 2026
1,275.10
1,287.80
1,247.90
1,256.40
1,245.90
31,007,884
May 27, 2026
1,286.00
1,293.40
1,266.70
1,272.70
1,262.06
18,366,272
May 26, 2026
1,290.00
1,301.80
1,276.20
1,279.10
1,268.41
18,400,405
May 25, 2026
1,271.00
1,293.50
1,270.90
1,291.80
1,281.00
13,853,923
May 22, 2026
1,242.00
1,270.80
1,242.00
1,264.30
1,253.73
11,601,085
May 21, 2026
1,245.30
1,248.30
1,234.40
1,242.80
1,232.41
14,394,386
May 20, 2026
1,230.00
1,239.70
1,223.30
1,237.30
1,226.96
14,953,103
May 19, 2026
1,251.10
1,256.30
1,229.80
1,240.80
1,230.43
38,929,053
May 18, 2026
1,235.50
1,253.70
1,232.00
1,251.10
1,240.64
13,918,850
May 15, 2026
1,246.60
1,258.00
1,242.00
1,244.50
1,234.10
11,745,614
May 14, 2026
1,239.10
1,256.70
1,236.00
1,246.00
1,235.58
16,535,600
May 13, 2026
1,238.30
1,249.20
1,227.20
1,235.60
1,225.27
19,490,295
May 12, 2026
1,256.00
1,259.90
1,236.30
1,240.30
1,229.93
21,110,708
May 11, 2026
1,259.40
1,275.70
1,252.00
1,266.40
1,255.81
18,980,488
May 8, 2026
1,279.60
1,279.60
1,261.20
1,264.80
1,254.23
11,137,424
May 7, 2026
1,284.70
1,294.00
1,273.20
1,279.00
1,268.31
25,028,552
May 6, 2026
1,262.00
1,282.80
1,252.10
1,279.50
1,268.80
22,909,586
May 5, 2026
1,264.00
1,266.70
1,245.50
1,251.30
1,240.84
24,447,935
May 4, 2026
1,264.30
1,282.20
1,264.30
1,270.80
1,260.18
14,597,051
Apr 30, 2026
1,261.00
1,272.20
1,259.00
1,263.40
1,252.84
17,740,110
Apr 29, 2026
1,294.70
1,296.80
1,276.20
1,281.00
1,270.29
11,716,030
Apr 28, 2026
1,314.30
1,317.70
1,286.70
1,292.00
1,281.20
16,774,778
Apr 27, 2026
1,327.90
1,335.90
1,310.90
1,314.10
1,303.11
15,385,625
Apr 24, 2026
1,336.30
1,348.80
1,324.00
1,326.20
1,315.11
14,056,743
Apr 23, 2026
1,348.40
1,354.00
1,343.50
1,348.00
1,336.73
20,111,792
Apr 22, 2026
1,380.00
1,380.10
1,365.00
1,367.60
1,356.17
13,613,487
Apr 21, 2026
1,368.00
1,393.10
1,360.00
1,388.40
1,376.79
23,312,455
Apr 20, 2026
1,364.70
1,376.40
1,353.00
1,356.20
1,344.86
21,551,520
Apr 17, 2026
1,347.00
1,352.90
1,334.00
1,346.80
1,335.54
18,151,993
Apr 16, 2026
1,352.00
1,366.90
1,340.20
1,345.50
1,334.25
24,017,236
Apr 15, 2026
1,358.00
1,364.80
1,338.00
1,348.10
1,336.83
23,827,473
Apr 13, 2026
1,304.90
1,357.00
1,296.70
1,351.10
1,339.80
30,572,141
Apr 10, 2026
1,289.00
1,324.00
1,288.50
1,321.90
1,310.85
18,174,755
Apr 9, 2026
1,299.90
1,308.00
1,275.90
1,281.30
1,270.59
22,923,062
Apr 8, 2026
1,310.00
1,333.50
1,292.40
1,309.20
1,298.26
25,148,651
Apr 7, 2026
1,229.00
1,250.40
1,216.60
1,245.50
1,235.09
25,600,557
Apr 6, 2026
1,213.00
1,234.40
1,200.50
1,231.40
1,221.11
10,058,414
Apr 2, 2026
1,196.00
1,222.10
1,187.60
1,215.80
1,205.64
20,851,722
Apr 1, 2026
1,228.10
1,234.00
1,210.00
1,212.70
1,202.56
25,472,333
Mar 30, 2026
1,216.50
1,222.60
1,200.40
1,205.90
1,195.82
23,952,775
Mar 27, 2026
1,256.00
1,260.90
1,230.10
1,233.80
1,223.49
23,630,905
Mar 25, 2026
1,258.90
1,272.90
1,254.40
1,259.70
1,249.17
17,290,030
Mar 24, 2026
1,237.10
1,253.90
1,223.70
1,251.20
1,240.74
20,617,782
Mar 23, 2026
1,226.60
1,234.90
1,218.10
1,222.70
1,212.48
17,049,534
Mar 20, 2026
1,258.40
1,274.00
1,241.70
1,245.40
1,234.99
16,421,006
Mar 19, 2026
1,267.60
1,285.90
1,243.70
1,250.10
1,239.65
14,422,899
Mar 18, 2026
1,286.00
1,297.10
1,270.80
1,289.30
1,278.52
12,961,135
Mar 17, 2026
1,278.90
1,294.40
1,273.00
1,288.70
1,277.93
22,303,102
Mar 16, 2026
1,255.00
1,276.80
1,240.10
1,272.90
1,262.26
22,740,688
Mar 13, 2026
1,251.90
1,262.30
1,248.70
1,254.80
1,244.31
17,344,394
Mar 12, 2026
1,275.70
1,280.50
1,258.30
1,266.50
1,255.91
19,676,187
Mar 11, 2026
1,300.00
1,306.50
1,290.90
1,294.60
1,283.78
13,224,259
Mar 10, 2026
1,287.60
1,315.00
1,285.60
1,311.90
1,300.93
19,136,143
Mar 9, 2026
1,272.70
1,282.70
1,251.10
1,278.40
1,267.71
16,116,652
Mar 6, 2026
1,339.00
1,357.60
1,310.40
1,313.40
1,302.42
22,778,852
Mar 5, 2026
1,368.90
1,370.80
1,347.60
1,357.60
1,346.25
17,590,491
Mar 4, 2026
1,326.00
1,376.00
1,326.00
1,365.40
1,353.99
20,009,132
Mar 2, 2026
1,355.00
1,379.20
1,355.00
1,374.00
1,362.51
16,928,683
Feb 27, 2026
1,400.00
1,402.20
1,376.70
1,378.90
1,367.37
15,096,898
Feb 26, 2026
1,405.10
1,410.00
1,392.10
1,404.90
1,393.16
27,288,792
Feb 25, 2026
1,391.80
1,407.40
1,388.20
1,400.50
1,388.79
16,297,015
Feb 24, 2026
1,400.90
1,400.90
1,382.30
1,384.80
1,373.22
18,274,784
Feb 23, 2026
1,400.00
1,408.30
1,395.30
1,399.40
1,387.70
10,728,445
Feb 20, 2026
1,388.50
1,403.70
1,384.00
1,394.50
1,382.84
10,337,877
Feb 19, 2026
1,408.50
1,412.30
1,384.80
1,388.80
1,377.19
14,323,091
Feb 18, 2026
1,410.10
1,412.30
1,398.90
1,408.20
1,396.43
4,758,071
Feb 17, 2026
1,406.20
1,413.60
1,393.60
1,407.50
1,395.73
11,756,187
Feb 16, 2026
1,404.00
1,414.00
1,400.50
1,411.60
1,399.80
5,000,042
Feb 13, 2026
1,425.30
1,434.40
1,410.70
1,414.60
1,402.77
12,228,083
Feb 12, 2026
1,406.10
1,433.00
1,405.30
1,430.00
1,418.05
19,646,265
Feb 11, 2026
1,407.40
1,413.00
1,400.40
1,406.10
1,394.34
8,551,341
Feb 10, 2026
1,401.00
1,409.50
1,395.50
1,406.50
1,394.74
16,497,628
Feb 9, 2026
1,413.50
1,414.00
1,388.80
1,396.30
1,384.63
7,889,742
Feb 6, 2026
1,396.70
1,410.50
1,394.70
1,406.10
1,394.34
10,851,190
Feb 5, 2026
1,414.00
1,414.00
1,393.20
1,396.50
1,384.83
8,982,761
Feb 4, 2026
1,387.00
1,414.00
1,386.90
1,408.40
1,396.63
11,080,683
Feb 3, 2026
1,412.00
1,417.00
1,373.40
1,389.70
1,378.08
24,896,698
Feb 2, 2026
1,329.90
1,354.40
1,329.10
1,352.80
1,341.49
12,800,245
Jan 30, 2026
1,368.20
1,381.90
1,353.20
1,355.00
1,343.67
24,013,717
Jan 29, 2026
1,359.00
1,387.70
1,354.40
1,383.60
1,372.03
23,118,234
Jan 28, 2026
1,362.60
1,380.40
1,362.60
1,367.70
1,356.27
13,242,696
Jan 27, 2026
1,340.00
1,369.10
1,328.60
1,361.40
1,350.02
25,263,634
Jan 23, 2026
1,340.50
1,355.20
1,335.70
1,343.40
1,332.17
14,056,524
Jan 22, 2026
1,355.10
1,358.00
1,338.00
1,345.50
1,334.25
17,179,765
Jan 21, 2026
1,367.50
1,371.50
1,339.50
1,349.00
1,337.72
21,766,068
Jan 20, 2026
1,374.70
1,387.80
1,371.50
1,375.80
1,364.30
15,012,785
Jan 19, 2026
1,399.90
1,400.00
1,360.00
1,380.60
1,369.06
23,302,883
Jan 16, 2026
1,417.90
1,429.00
1,400.20
1,410.80
1,399.01
12,530,886
Jan 15, 2026
1,418.40
1,418.40
1,418.40
1,418.40
1,406.54
-
Jan 14, 2026
1,425.60
1,443.90
1,414.90
1,418.40
1,406.54
13,832,255
Jan 13, 2026
1,420.00
1,441.80
1,411.10
1,437.00
1,424.99
14,295,581
Jan 12, 2026
1,399.90
1,424.30
1,391.70
1,413.10
1,401.29
10,923,811
Jan 9, 2026
1,427.10
1,429.50
1,401.50
1,404.30
1,392.56
12,555,636
Jan 8, 2026
1,429.00
1,442.20
1,423.30
1,435.00
1,423.00
14,861,699
Jan 7, 2026
1,408.00
1,429.90
1,404.20
1,427.70
1,415.76
15,813,795
Jan 6, 2026
1,372.00
1,413.60
1,366.00
1,411.20
1,399.40
17,260,416
Jan 5, 2026
1,354.20
1,375.50
1,352.60
1,371.50
1,360.03
6,920,565
Jan 2, 2026
1,338.00
1,356.90
1,336.30
1,355.40
1,344.07
8,226,205
Jan 1, 2026
1,343.90
1,348.40
1,336.00
1,338.00
1,326.81
4,179,311
Dec 31, 2025
1,342.80
1,350.00
1,339.50
1,342.90
1,331.67
6,150,634
Dec 30, 2025
1,343.30
1,347.10
1,338.10
1,342.50
1,331.28
18,621,277
Dec 29, 2025
1,352.10
1,355.70
1,341.50
1,343.30
1,332.07
6,057,201
Dec 26, 2025
1,356.50
1,362.00
1,348.50
1,350.40
1,339.11
2,812,144
Dec 24, 2025
1,363.80
1,368.20
1,357.60
1,359.80
1,348.43
8,955,140
Dec 23, 2025
1,361.10
1,365.00
1,357.00
1,363.00
1,351.61
9,105,467
Dec 22, 2025
1,358.00
1,371.30
1,354.80
1,368.50
1,357.06
9,375,294
Dec 19, 2025
1,354.00
1,360.40
1,350.80
1,354.10
1,342.78
14,318,512
Dec 18, 2025
1,346.30
1,369.50
1,345.50
1,356.80
1,345.46
7,314,573
Dec 17, 2025
1,365.00
1,365.00
1,343.10
1,352.40
1,341.09
9,440,391
Dec 16, 2025
1,364.00
1,368.70
1,355.50
1,366.00
1,354.58
12,359,741
Dec 15, 2025
1,356.10
1,370.00
1,356.10
1,365.20
1,353.79
5,342,530
Dec 12, 2025
1,368.00
1,370.70
1,363.30
1,366.00
1,354.58
3,890,885
Dec 11, 2025
1,363.70
1,366.60
1,352.80
1,360.00
1,348.63
6,734,750
Dec 10, 2025
1,377.90
1,379.40
1,357.90
1,363.60
1,352.20
8,725,381
Dec 9, 2025
1,379.90
1,384.30
1,373.40
1,375.20
1,363.70
10,492,030
Dec 8, 2025
1,387.00
1,394.90
1,383.30
1,389.60
1,377.98
7,826,227
Dec 5, 2025
1,381.00
1,395.30
1,381.00
1,392.50
1,380.86
4,942,638
Dec 4, 2025
1,387.00
1,391.60
1,379.90
1,386.70
1,375.11
7,373,909
Dec 3, 2025
1,367.00
1,394.20
1,367.00
1,391.50
1,379.87
7,955,933
Dec 2, 2025
1,381.80
1,381.80
1,370.60
1,373.00
1,361.52
12,126,396
Dec 1, 2025
1,394.00
1,400.00
1,385.40
1,390.10
1,378.48
8,867,593
Nov 28, 2025
1,392.00
1,398.50
1,385.60
1,388.80
1,377.19
7,683,986
Nov 27, 2025
1,379.00
1,394.00
1,375.70
1,392.20
1,380.56
15,158,741
Nov 26, 2025
1,360.00
1,377.00
1,359.90
1,375.00
1,363.51
9,659,004
Nov 25, 2025
1,365.00
1,376.90
1,354.30
1,357.80
1,346.45
12,235,000
Nov 24, 2025
1,373.30
1,377.00
1,361.50
1,368.40
1,356.96
15,896,003
Nov 21, 2025
1,373.00
1,376.00
1,364.60
1,369.50
1,358.05
11,483,595
Nov 20, 2025
1,380.10
1,388.30
1,375.40
1,383.00
1,371.44
10,131,863
Nov 19, 2025
1,373.50
1,384.00
1,371.60
1,383.10
1,371.54
10,393,918
Nov 18, 2025
1,380.20
1,382.80
1,369.10
1,373.40
1,361.92
9,529,560
Nov 17, 2025
1,375.10
1,382.50
1,373.60
1,379.00
1,367.47
7,660,717
Nov 14, 2025
1,374.00
1,381.20
1,363.20
1,373.00
1,361.52
9,694,498
Nov 13, 2025
1,358.90
1,390.40
1,358.50
1,385.90
1,374.31
18,296,626
Nov 12, 2025
1,370.00
1,370.00
1,355.40
1,358.90
1,347.54
9,736,761
Nov 11, 2025
1,349.00
1,360.40
1,346.20
1,358.30
1,346.94
8,305,184
Nov 10, 2025
1,342.90
1,349.60
1,341.00
1,348.00
1,336.73
8,542,340
Nov 7, 2025
1,320.40
1,344.30
1,318.60
1,343.00
1,331.77
7,719,245
Nov 6, 2025
1,330.00
1,342.20
1,317.40
1,320.40
1,309.36
24,221,853
Nov 4, 2025
1,342.60
1,349.80
1,333.20
1,336.90
1,325.72
15,211,183
Nov 3, 2025
1,340.50
1,351.60
1,337.90
1,346.40
1,335.14
11,071,450
Oct 31, 2025
1,357.00
1,362.00
1,343.30
1,345.30
1,334.05
15,926,798
Oct 30, 2025
1,362.40
1,370.20
1,361.30
1,362.40
1,351.01
9,324,401
