BSE - Delayed Quote
INR
InterGlobe Aviation Limited (INDIGO.BO)
4,870.00
+190.00
(+4.06%)
At close: October 30 at 3:53:27 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
|
4,659.75 | 4,870.00 | 4,636.00 | 4,870.00 | 4,870.00 | 94,755 |
|
Oct 29, 2026
|
4,705.00 | 4,709.70 | 4,662.00 | 4,680.00 | 4,680.00 | 10,008 |
|
Oct 28, 2026
|
4,616.25 | 4,712.00 | 4,583.25 | 4,671.00 | 4,671.00 | 13,739 |
|
Oct 27, 2026
|
4,600.00 | 4,670.00 | 4,590.00 | 4,619.00 | 4,619.00 | 7,132 |
|
Oct 26, 2026
|
4,532.50 | 4,606.50 | 4,493.55 | 4,600.00 | 4,600.00 | 12,526 |
|
Oct 23, 2026
|
4,581.80 | 4,594.95 | 4,465.00 | 4,537.00 | 4,537.00 | 28,378 |
|
Oct 22, 2026
|
4,605.00 | 4,668.20 | 4,547.75 | 4,619.00 | 4,619.00 | 20,107 |
|
Oct 21, 2026
|
4,670.00 | 4,720.00 | 4,588.00 | 4,634.60 | 4,634.60 | 29,643 |
|
Oct 19, 2026
|
4,684.90 | 4,740.85 | 4,666.70 | 4,700.00 | 4,700.00 | 20,963 |
|
Oct 16, 2026
|
4,769.50 | 4,804.15 | 4,616.80 | 4,688.95 | 4,688.95 | 51,032 |
|
Oct 15, 2026
|
4,705.90 | 4,824.25 | 4,701.00 | 4,796.00 | 4,796.00 | 33,328 |
|
Oct 14, 2026
|
4,795.75 | 4,828.60 | 4,679.20 | 4,723.95 | 4,723.95 | 125,561 |
|
Oct 13, 2026
|
4,795.25 | 4,815.00 | 4,750.00 | 4,795.75 | 4,795.75 | 14,977 |
|
Oct 12, 2026
|
4,869.00 | 4,893.50 | 4,782.90 | 4,795.00 | 4,795.00 | 16,740 |
|
Oct 9, 2026
|
4,820.45 | 4,880.95 | 4,786.95 | 4,849.85 | 4,849.85 | 27,306 |
|
Oct 8, 2026
|
4,980.00 | 4,980.00 | 4,783.00 | 4,813.00 | 4,813.00 | 53,681 |
|
Oct 7, 2026
|
5,032.55 | 5,067.50 | 4,975.10 | 4,980.25 | 4,980.25 | 21,318 |
|
Oct 6, 2026
|
4,950.00 | 5,058.00 | 4,925.30 | 5,045.00 | 5,045.00 | 20,820 |
|
Oct 5, 2026
|
4,935.05 | 5,000.00 | 4,910.00 | 4,935.00 | 4,935.00 | 10,419 |
|
Oct 1, 2026
|
4,967.95 | 5,015.35 | 4,878.95 | 4,921.20 | 4,921.20 | 25,231 |
|
Sep 30, 2026
|
4,892.05 | 5,015.00 | 4,892.05 | 4,980.00 | 4,980.00 | 35,016 |
|
Sep 29, 2026
|
4,865.25 | 4,895.90 | 4,850.45 | 4,880.00 | 4,880.00 | 30,726 |
|
Sep 28, 2026
|
4,935.00 | 4,935.05 | 4,845.00 | 4,865.25 | 4,865.25 | 156,184 |
|
Sep 25, 2026
|
4,890.00 | 4,955.00 | 4,890.00 | 4,934.85 | 4,934.85 | 16,310 |
|
Sep 24, 2026
|
4,942.05 | 4,973.00 | 4,875.55 | 4,890.00 | 4,890.00 | 22,948 |
|
Sep 23, 2026
|
5,024.50 | 5,053.25 | 5,002.80 | 5,030.00 | 5,030.00 | 20,809 |
|
Sep 22, 2026
|
4,980.45 | 5,063.95 | 4,944.00 | 5,020.00 | 5,020.00 | 55,726 |
|
Sep 21, 2026
|
4,930.40 | 5,031.05 | 4,930.40 | 4,942.00 | 4,942.00 | 19,660 |
|
Sep 18, 2026
|
4,912.20 | 4,965.90 | 4,883.80 | 4,899.10 | 4,899.10 | 39,577 |
|
Sep 17, 2026
|
4,761.95 | 4,854.00 | 4,750.10 | 4,854.00 | 4,854.00 | 25,674 |
|
Sep 16, 2026
|
4,805.70 | 4,807.50 | 4,702.80 | 4,744.00 | 4,744.00 | 35,504 |
|
Sep 15, 2026
|
4,969.85 | 4,969.85 | 4,773.65 | 4,777.50 | 4,777.50 | 37,245 |
|
Sep 11, 2026
|
4,878.00 | 4,974.00 | 4,825.00 | 4,974.00 | 4,974.00 | 30,240 |
|
Sep 10, 2026
|
4,975.00 | 4,975.00 | 4,875.90 | 4,969.00 | 4,969.00 | 15,077 |
|
Sep 9, 2026
|
4,935.20 | 5,007.30 | 4,935.20 | 4,964.40 | 4,964.40 | 15,562 |
|
Sep 8, 2026
|
4,970.90 | 5,021.25 | 4,953.65 | 5,009.25 | 5,009.25 | 9,619 |
|
Sep 7, 2026
|
4,971.15 | 5,008.45 | 4,941.60 | 4,984.95 | 4,984.95 | 101,984 |
|
Sep 4, 2026
|
4,999.80 | 5,034.50 | 4,976.55 | 4,980.00 | 4,980.00 | 11,364 |
|
Sep 3, 2026
|
5,049.65 | 5,049.65 | 4,926.00 | 4,952.80 | 4,952.80 | 33,679 |
|
Sep 2, 2026
|
4,999.80 | 5,010.00 | 4,900.30 | 5,005.00 | 5,005.00 | 356,002 |
|
Sep 1, 2026
|
5,089.75 | 5,106.20 | 5,012.85 | 5,055.50 | 5,055.50 | 19,076 |
|
Aug 31, 2026
|
5,132.75 | 5,184.00 | 5,053.35 | 5,184.00 | 5,184.00 | 27,521 |
|
Aug 28, 2026
|
5,244.75 | 5,244.75 | 5,137.50 | 5,182.50 | 5,182.50 | 12,135 |
|
Aug 27, 2026
|
5,274.15 | 5,274.15 | 5,175.00 | 5,175.00 | 5,175.00 | 105,382 |
|
Aug 26, 2026
|
5,250.20 | 5,278.50 | 5,225.00 | 5,239.50 | 5,239.50 | 25,788 |
|
Aug 25, 2026
|
5,114.55 | 5,230.00 | 5,082.00 | 5,220.00 | 5,220.00 | 13,204 |
|
Aug 24, 2026
|
5,099.00 | 5,169.00 | 5,089.00 | 5,115.00 | 5,115.00 | 114,481 |
|
Aug 21, 2026
|
5,162.55 | 5,166.50 | 5,053.75 | 5,092.85 | 5,092.85 | 193,626 |
|
Aug 20, 2026
|
5,253.45 | 5,253.45 | 5,151.00 | 5,162.55 | 5,162.55 | 27,122 |
|
Aug 19, 2026
|
5,160.05 | 5,215.00 | 5,153.20 | 5,175.00 | 5,175.00 | 71,940 |
|
Aug 18, 2026
|
5,219.95 | 5,236.00 | 5,150.25 | 5,215.20 | 5,215.20 | 34,132 |
|
Aug 17, 2026
|
5,299.00 | 5,330.00 | 5,280.00 | 5,280.00 | 5,280.00 | 30,121 |
|
Aug 14, 2026
|
5,343.05 | 5,357.60 | 5,315.00 | 5,315.00 | 5,315.00 | 13,119 |
|
Aug 13, 2026
|
5,332.95 | 5,390.00 | 5,280.60 | 5,390.00 | 5,390.00 | 22,937 |
|
Aug 12, 2026
|
5,287.95 | 5,315.00 | 5,230.00 | 5,240.00 | 5,240.00 | 8,982 |
|
Aug 11, 2026
|
5,313.70 | 5,313.70 | 5,220.00 | 5,260.00 | 5,260.00 | 36,292 |
|
Aug 10, 2026
|
5,300.00 | 5,353.50 | 5,298.00 | 5,340.00 | 5,340.00 | 16,998 |
|
Aug 7, 2026
|
5,285.30 | 5,368.30 | 5,285.00 | 5,345.00 | 5,345.00 | 34,306 |
|
Aug 6, 2026
|
5,450.00 | 5,450.00 | 5,317.00 | 5,321.00 | 5,321.00 | 33,779 |
|
Aug 5, 2026
|
5,497.60 | 5,508.05 | 5,365.15 | 5,401.45 | 5,401.45 | 100,703 |
|
Aug 4, 2026
|
5,405.00 | 5,428.00 | 5,303.00 | 5,330.00 | 5,330.00 | 192,253 |
|
Aug 3, 2026
|
5,339.90 | 5,400.00 | 5,276.80 | 5,389.00 | 5,389.00 | 82,157 |
|
Jul 31, 2026
|
5,212.20 | 5,280.50 | 5,145.05 | 5,170.75 | 5,170.75 | 26,704 |
|
Jul 30, 2026
|
5,200.30 | 5,257.25 | 5,190.45 | 5,231.70 | 5,231.70 | 25,840 |
|
Jul 29, 2026
|
5,275.00 | 5,298.70 | 5,203.90 | 5,277.50 | 5,277.50 | 22,727 |
|
Jul 28, 2026
|
5,250.00 | 5,280.00 | 5,220.00 | 5,269.20 | 5,269.20 | 36,139 |
|
Jul 27, 2026
|
5,194.20 | 5,242.10 | 5,093.15 | 5,231.10 | 5,231.10 | 87,353 |
|
Jul 24, 2026
|
4,931.25 | 5,004.00 | 4,886.70 | 4,984.95 | 4,984.95 | 132,453 |
|
Jul 23, 2026
|
5,065.95 | 5,136.95 | 4,971.25 | 5,023.90 | 5,023.90 | 65,716 |
|
Jul 22, 2026
|
5,249.10 | 5,249.10 | 5,101.70 | 5,120.65 | 5,120.65 | 76,537 |
|
Jul 21, 2026
|
5,259.95 | 5,327.25 | 5,228.10 | 5,310.15 | 5,310.15 | 22,482 |
|
Jul 20, 2026
|
5,157.35 | 5,259.50 | 5,124.35 | 5,228.05 | 5,228.05 | 130,336 |
|
Jul 17, 2026
|
5,265.50 | 5,305.00 | 5,225.15 | 5,248.60 | 5,248.60 | 22,850 |
|
Jul 16, 2026
|
5,171.20 | 5,280.00 | 5,171.20 | 5,266.90 | 5,266.90 | 187,416 |
|
Jul 15, 2026
|
5,120.00 | 5,225.00 | 5,120.00 | 5,171.55 | 5,171.55 | 69,271 |
|
Jul 14, 2026
|
5,100.05 | 5,130.00 | 5,069.00 | 5,110.20 | 5,110.20 | 56,464 |
|
Jul 13, 2026
|
5,207.80 | 5,246.05 | 5,138.55 | 5,230.50 | 5,230.50 | 49,146 |
|
Jul 10, 2026
|
5,296.80 | 5,363.75 | 5,255.05 | 5,311.05 | 5,311.05 | 23,467 |
|
Jul 9, 2026
|
5,115.15 | 5,245.15 | 5,099.00 | 5,228.60 | 5,228.60 | 151,110 |
|
Jul 8, 2026
|
5,275.65 | 5,319.00 | 5,096.00 | 5,125.55 | 5,125.55 | 140,311 |
|
Jul 7, 2026
|
5,395.00 | 5,428.45 | 5,342.40 | 5,396.45 | 5,396.45 | 22,209 |
|
Jul 6, 2026
|
5,339.75 | 5,443.10 | 5,339.75 | 5,408.65 | 5,408.65 | 11,948 |
|
Jul 3, 2026
|
5,455.15 | 5,477.65 | 5,385.00 | 5,425.40 | 5,425.40 | 177,095 |
|
Jul 2, 2026
|
5,457.60 | 5,463.20 | 5,390.70 | 5,447.25 | 5,447.25 | 62,799 |
|
Jul 1, 2026
|
5,352.35 | 5,411.00 | 5,326.10 | 5,396.55 | 5,396.55 | 52,357 |
|
Jun 30, 2026
|
5,320.20 | 5,407.95 | 5,320.00 | 5,369.70 | 5,369.70 | 32,095 |
|
Jun 29, 2026
|
5,400.00 | 5,417.30 | 5,301.90 | 5,320.20 | 5,320.20 | 55,130 |
|
Jun 25, 2026
|
5,299.20 | 5,467.00 | 5,261.20 | 5,449.65 | 5,449.65 | 150,635 |
|
Jun 24, 2026
|
4,963.10 | 5,223.70 | 4,963.10 | 5,203.50 | 5,203.50 | 98,280 |
|
Jun 23, 2026
|
5,026.35 | 5,038.95 | 4,946.00 | 4,968.85 | 4,968.85 | 52,420 |
|
Jun 22, 2026
|
5,000.55 | 5,054.50 | 4,964.50 | 5,015.45 | 5,015.45 | 39,704 |
|
Jun 19, 2026
|
5,054.45 | 5,054.45 | 4,970.00 | 5,023.85 | 5,023.85 | 30,602 |
|
Jun 18, 2026
|
4,895.00 | 5,021.00 | 4,877.00 | 5,011.70 | 5,011.70 | 146,992 |
|
Jun 17, 2026
|
4,889.65 | 4,896.35 | 4,845.00 | 4,878.30 | 4,878.30 | 32,153 |
|
Jun 16, 2026
|
4,915.00 | 4,921.75 | 4,814.70 | 4,839.80 | 4,839.80 | 25,553 |
|
Jun 15, 2026
|
4,829.00 | 4,941.95 | 4,806.00 | 4,877.85 | 4,877.85 | 95,805 |
|
Jun 12, 2026
|
4,599.85 | 4,727.40 | 4,565.20 | 4,708.65 | 4,708.65 | 69,510 |
|
Jun 11, 2026
|
4,451.60 | 4,550.00 | 4,451.60 | 4,501.90 | 4,501.90 | 15,784 |
|
Jun 10, 2026
|
4,500.30 | 4,577.20 | 4,500.30 | 4,523.55 | 4,523.55 | 23,928 |
|
Jun 9, 2026
|
4,380.35 | 4,548.00 | 4,380.35 | 4,537.60 | 4,537.60 | 51,483 |
|
Jun 8, 2026
|
4,437.05 | 4,437.10 | 4,350.30 | 4,361.40 | 4,361.40 | 17,451 |
|
Jun 5, 2026
|
4,494.10 | 4,516.00 | 4,443.25 | 4,478.50 | 4,478.50 | 16,846 |
|
Jun 4, 2026
|
4,511.95 | 4,537.65 | 4,460.00 | 4,503.30 | 4,503.30 | 32,197 |
|
Jun 3, 2026
|
4,434.00 | 4,562.70 | 4,390.75 | 4,512.80 | 4,512.80 | 34,236 |
|
Jun 2, 2026
|
4,442.90 | 4,479.00 | 4,389.95 | 4,466.50 | 4,466.50 | 92,636 |
|
Jun 1, 2026
|
4,508.05 | 4,633.45 | 4,444.45 | 4,451.80 | 4,451.80 | 107,310 |
|
May 29, 2026
|
4,560.00 | 4,560.00 | 4,380.60 | 4,405.95 | 4,405.95 | 33,290 |
|
May 27, 2026
|
4,485.00 | 4,593.00 | 4,431.05 | 4,568.00 | 4,568.00 | 66,933 |
|
May 26, 2026
|
4,529.75 | 4,529.75 | 4,437.00 | 4,482.80 | 4,482.80 | 21,478 |
|
May 25, 2026
|
4,500.10 | 4,536.75 | 4,446.10 | 4,499.25 | 4,499.25 | 84,013 |
|
May 22, 2026
|
4,439.20 | 4,457.90 | 4,401.00 | 4,435.00 | 4,435.00 | 9,412 |
|
May 21, 2026
|
4,310.00 | 4,451.95 | 4,309.95 | 4,401.85 | 4,401.85 | 58,615 |
|
May 20, 2026
|
4,187.90 | 4,282.45 | 4,181.15 | 4,273.20 | 4,273.20 | 22,306 |
|
May 19, 2026
|
4,282.00 | 4,319.00 | 4,224.00 | 4,231.50 | 4,231.50 | 19,768 |
|
May 18, 2026
|
4,287.70 | 4,291.40 | 4,225.65 | 4,275.85 | 4,275.85 | 13,712 |
|
May 15, 2026
|
4,300.00 | 4,357.00 | 4,279.15 | 4,312.55 | 4,312.55 | 38,739 |
|
May 14, 2026
|
4,231.35 | 4,311.00 | 4,195.00 | 4,282.80 | 4,282.80 | 43,859 |
|
May 13, 2026
|
4,200.65 | 4,281.00 | 4,148.00 | 4,256.40 | 4,256.40 | 46,133 |
|
May 12, 2026
|
4,309.75 | 4,309.75 | 4,190.00 | 4,206.05 | 4,206.05 | 24,221 |
|
May 11, 2026
|
4,449.95 | 4,449.95 | 4,276.80 | 4,298.90 | 4,298.90 | 62,074 |
|
May 8, 2026
|
4,481.95 | 4,546.00 | 4,472.45 | 4,522.20 | 4,522.20 | 41,269 |
|
May 7, 2026
|
4,549.45 | 4,560.00 | 4,456.30 | 4,507.75 | 4,507.75 | 63,197 |
|
May 6, 2026
|
4,354.65 | 4,563.75 | 4,313.75 | 4,519.55 | 4,519.55 | 153,457 |
|
May 5, 2026
|
4,210.10 | 4,285.00 | 4,195.80 | 4,239.55 | 4,239.55 | 41,331 |
|
May 4, 2026
|
4,350.00 | 4,385.85 | 4,235.50 | 4,255.60 | 4,255.60 | 231,480 |
|
Apr 30, 2026
|
4,250.00 | 4,314.50 | 4,174.00 | 4,295.65 | 4,295.65 | 102,482 |
|
Apr 29, 2026
|
4,430.10 | 4,501.50 | 4,335.55 | 4,345.90 | 4,345.90 | 64,032 |
|
Apr 28, 2026
|
4,500.05 | 4,546.00 | 4,421.45 | 4,445.10 | 4,445.10 | 50,047 |
|
Apr 27, 2026
|
4,520.25 | 4,582.10 | 4,507.80 | 4,563.35 | 4,563.35 | 24,580 |
|
Apr 24, 2026
|
4,527.20 | 4,599.60 | 4,508.00 | 4,522.30 | 4,522.30 | 21,711 |
|
Apr 23, 2026
|
4,567.70 | 4,590.25 | 4,514.45 | 4,555.65 | 4,555.65 | 48,512 |
|
Apr 22, 2026
|
4,692.55 | 4,711.40 | 4,602.30 | 4,638.50 | 4,638.50 | 30,813 |
|
Apr 21, 2026
|
4,665.75 | 4,749.00 | 4,665.75 | 4,692.55 | 4,692.55 | 36,925 |
|
Apr 20, 2026
|
4,601.20 | 4,696.00 | 4,577.05 | 4,679.25 | 4,679.25 | 58,285 |
|
Apr 17, 2026
|
4,644.50 | 4,647.00 | 4,572.95 | 4,638.75 | 4,638.75 | 32,429 |
|
Apr 16, 2026
|
4,707.80 | 4,707.80 | 4,595.85 | 4,605.50 | 4,605.50 | 48,076 |
|
Apr 15, 2026
|
4,625.00 | 4,660.00 | 4,576.00 | 4,634.45 | 4,634.45 | 110,475 |
|
Apr 13, 2026
|
4,265.60 | 4,461.00 | 4,265.60 | 4,429.20 | 4,429.20 | 113,150 |
|
Apr 10, 2026
|
4,647.20 | 4,647.20 | 4,461.45 | 4,555.80 | 4,555.80 | 40,635 |
|
Apr 9, 2026
|
4,561.00 | 4,598.50 | 4,433.15 | 4,448.35 | 4,448.35 | 89,133 |
|
Apr 8, 2026
|
4,639.70 | 4,737.40 | 4,568.75 | 4,616.60 | 4,616.60 | 213,096 |
|
Apr 7, 2026
|
4,211.00 | 4,290.55 | 4,177.85 | 4,268.35 | 4,268.35 | 46,550 |
|
Apr 6, 2026
|
4,151.90 | 4,327.00 | 4,089.60 | 4,309.40 | 4,309.40 | 99,694 |
|
Apr 2, 2026
|
4,089.95 | 4,213.45 | 3,970.05 | 4,194.10 | 4,194.10 | 126,774 |
|
Apr 1, 2026
|
4,035.35 | 4,332.00 | 4,035.35 | 4,180.90 | 4,180.90 | 237,136 |
|
Mar 30, 2026
|
4,010.30 | 4,095.30 | 3,930.70 | 3,943.75 | 3,943.75 | 547,910 |
|
Mar 27, 2026
|
4,210.50 | 4,250.00 | 4,092.00 | 4,099.70 | 4,099.70 | 870,652 |
|
Mar 25, 2026
|
4,208.30 | 4,318.95 | 4,184.75 | 4,294.80 | 4,294.80 | 100,630 |
|
Mar 24, 2026
|
4,097.00 | 4,165.00 | 4,021.20 | 4,151.15 | 4,151.15 | 116,303 |
|
Mar 23, 2026
|
4,100.00 | 4,101.75 | 3,894.80 | 3,946.55 | 3,946.55 | 180,446 |
|
Mar 20, 2026
|
4,185.00 | 4,245.45 | 4,134.30 | 4,147.90 | 4,147.90 | 172,275 |
|
Mar 19, 2026
|
4,301.25 | 4,301.65 | 4,148.30 | 4,157.20 | 4,157.20 | 73,055 |
|
Mar 18, 2026
|
4,304.25 | 4,417.50 | 4,300.00 | 4,360.45 | 4,360.45 | 217,268 |
|
Mar 17, 2026
|
4,224.35 | 4,305.00 | 4,210.00 | 4,287.75 | 4,287.75 | 64,202 |
|
Mar 16, 2026
|
4,139.80 | 4,269.05 | 4,091.90 | 4,222.50 | 4,222.50 | 43,762 |
|
Mar 13, 2026
|
4,212.25 | 4,244.45 | 4,129.30 | 4,157.70 | 4,157.70 | 93,430 |
|
Mar 12, 2026
|
4,265.00 | 4,296.80 | 4,190.30 | 4,253.45 | 4,253.45 | 62,049 |
|
Mar 11, 2026
|
4,345.60 | 4,512.20 | 4,340.00 | 4,351.60 | 4,351.60 | 137,217 |
|
Mar 10, 2026
|
4,419.95 | 4,475.25 | 4,343.50 | 4,382.45 | 4,382.45 | 132,719 |
|
Mar 9, 2026
|
4,139.90 | 4,256.85 | 4,035.65 | 4,236.00 | 4,236.00 | 329,884 |
|
Mar 6, 2026
|
4,488.00 | 4,488.00 | 4,377.60 | 4,404.60 | 4,404.60 | 215,145 |
|
Mar 5, 2026
|
4,392.70 | 4,559.10 | 4,318.85 | 4,504.85 | 4,504.85 | 116,408 |
|
Mar 4, 2026
|
4,360.05 | 4,430.00 | 4,293.00 | 4,392.70 | 4,392.70 | 282,084 |
|
Mar 2, 2026
|
4,460.90 | 4,664.95 | 4,460.90 | 4,521.40 | 4,521.40 | 397,889 |
|
Feb 27, 2026
|
4,907.90 | 4,910.60 | 4,791.65 | 4,823.05 | 4,823.05 | 263,298 |
|
Feb 26, 2026
|
4,950.10 | 4,968.90 | 4,900.00 | 4,937.45 | 4,937.45 | 139,160 |
|
Feb 25, 2026
|
4,833.75 | 4,975.00 | 4,833.75 | 4,947.90 | 4,947.90 | 63,415 |
|
Feb 24, 2026
|
4,791.40 | 4,860.95 | 4,791.40 | 4,850.20 | 4,850.20 | 4,900 |
|
Feb 23, 2026
|
4,585.20 | 4,869.30 | 4,585.20 | 4,861.25 | 4,861.25 | 9,041 |
|
Feb 20, 2026
|
4,770.20 | 4,879.35 | 4,770.20 | 4,853.90 | 4,853.90 | 70,674 |
|
Feb 19, 2026
|
4,950.00 | 4,950.00 | 4,794.25 | 4,818.50 | 4,818.50 | 27,327 |
|
Feb 18, 2026
|
4,951.50 | 4,998.70 | 4,951.50 | 4,979.55 | 4,979.55 | 12,240 |
|
Feb 17, 2026
|
4,975.00 | 5,007.45 | 4,938.55 | 4,977.05 | 4,977.05 | 16,363 |
|
Feb 16, 2026
|
4,929.65 | 4,975.40 | 4,904.30 | 4,942.35 | 4,942.35 | 12,675 |
|
Feb 13, 2026
|
4,953.15 | 4,990.95 | 4,900.00 | 4,929.85 | 4,929.85 | 17,009 |
|
Feb 12, 2026
|
5,000.10 | 5,000.10 | 4,930.20 | 4,983.50 | 4,983.50 | 39,590 |
|
Feb 11, 2026
|
4,969.75 | 5,054.95 | 4,948.20 | 5,012.30 | 5,012.30 | 19,181 |
|
Feb 10, 2026
|
4,955.00 | 4,994.00 | 4,926.85 | 4,959.90 | 4,959.90 | 32,669 |
|
Feb 9, 2026
|
4,890.25 | 4,980.00 | 4,890.25 | 4,964.90 | 4,964.90 | 24,793 |
|
Feb 6, 2026
|
4,875.90 | 4,930.65 | 4,868.40 | 4,911.70 | 4,911.70 | 21,869 |
|
Feb 5, 2026
|
4,835.15 | 4,939.70 | 4,782.45 | 4,933.95 | 4,933.95 | 53,658 |
|
Feb 4, 2026
|
4,917.20 | 4,978.95 | 4,890.00 | 4,963.90 | 4,963.90 | 33,573 |
|
Feb 3, 2026
|
4,891.15 | 4,990.00 | 4,834.60 | 4,945.55 | 4,945.55 | 238,314 |
|
Feb 2, 2026
|
4,602.85 | 4,701.00 | 4,583.40 | 4,687.50 | 4,687.50 | 28,968 |
|
Jan 30, 2026
|
4,600.00 | 4,660.00 | 4,546.40 | 4,597.35 | 4,597.35 | 64,406 |
|
Jan 29, 2026
|
4,733.35 | 4,745.00 | 4,588.00 | 4,622.40 | 4,622.40 | 93,127 |
|
Jan 28, 2026
|
4,751.70 | 4,795.00 | 4,705.85 | 4,748.45 | 4,748.45 | 56,449 |
|
Jan 27, 2026
|
4,704.10 | 4,783.45 | 4,645.00 | 4,769.65 | 4,769.65 | 21,125 |
|
Jan 23, 2026
|
4,840.10 | 4,864.65 | 4,687.05 | 4,703.90 | 4,703.90 | 255,722 |
|
Jan 22, 2026
|
4,898.35 | 4,932.75 | 4,881.50 | 4,913.80 | 4,913.80 | 34,993 |
|
Jan 21, 2026
|
4,763.60 | 4,950.00 | 4,750.00 | 4,857.80 | 4,857.80 | 96,006 |
|
Jan 20, 2026
|
4,938.00 | 4,938.00 | 4,776.50 | 4,792.10 | 4,792.10 | 41,573 |
|
Jan 19, 2026
|
4,750.15 | 4,950.00 | 4,750.15 | 4,942.50 | 4,942.50 | 100,814 |
|
Jan 16, 2026
|
4,700.00 | 4,757.50 | 4,700.00 | 4,738.70 | 4,738.70 | 21,589 |
|
Jan 14, 2026
|
4,748.55 | 4,755.00 | 4,697.15 | 4,732.75 | 4,732.75 | 121,447 |
|
Jan 13, 2026
|
4,853.65 | 4,853.65 | 4,725.50 | 4,759.10 | 4,759.10 | 67,879 |
|
Jan 12, 2026
|
4,813.00 | 4,867.50 | 4,771.05 | 4,853.70 | 4,853.70 | 49,917 |
|
Jan 9, 2026
|
4,910.10 | 4,920.00 | 4,835.00 | 4,844.70 | 4,844.70 | 17,958 |
|
Jan 8, 2026
|
4,961.95 | 4,991.00 | 4,895.00 | 4,904.35 | 4,904.35 | 20,781 |
|
Jan 7, 2026
|
4,995.15 | 5,100.00 | 4,919.25 | 4,949.95 | 4,949.95 | 21,648 |
|
Jan 6, 2026
|
5,101.45 | 5,140.00 | 4,994.00 | 5,001.30 | 5,001.30 | 17,817 |
|
Jan 5, 2026
|
4,985.10 | 5,138.45 | 4,985.10 | 5,101.45 | 5,101.45 | 38,528 |
|
Jan 2, 2026
|
5,146.95 | 5,146.95 | 5,095.55 | 5,106.45 | 5,106.45 | 17,515 |
|
Jan 1, 2026
|
5,061.25 | 5,175.00 | 5,061.25 | 5,108.95 | 5,108.95 | 51,502 |
|
Dec 31, 2025
|
5,014.95 | 5,064.05 | 4,976.45 | 5,060.35 | 5,060.35 | 41,443 |
|
Dec 30, 2025
|
5,084.95 | 5,084.95 | 4,991.00 | 5,015.85 | 5,015.85 | 37,083 |
|
Dec 29, 2025
|
5,071.00 | 5,098.70 | 5,060.65 | 5,085.60 | 5,085.60 | 22,507 |
|
Dec 26, 2025
|
5,071.20 | 5,097.55 | 5,033.00 | 5,071.90 | 5,071.90 | 24,798 |
|
Dec 24, 2025
|
5,150.00 | 5,165.00 | 5,048.05 | 5,078.55 | 5,078.55 | 28,592 |
|
Dec 23, 2025
|
5,144.00 | 5,171.00 | 5,140.65 | 5,154.80 | 5,154.80 | 15,200 |
|
Dec 22, 2025
|
5,165.00 | 5,199.95 | 5,113.05 | 5,143.25 | 5,143.25 | 39,643 |
|
Dec 19, 2025
|
5,146.95 | 5,166.40 | 5,106.00 | 5,149.15 | 5,149.15 | 105,801 |
|
Dec 18, 2025
|
4,980.00 | 5,140.80 | 4,956.85 | 5,115.20 | 5,115.20 | 136,065 |
|
Dec 17, 2025
|
5,001.00 | 5,001.50 | 4,947.05 | 4,979.85 | 4,979.85 | 61,905 |
|
Dec 16, 2025
|
5,018.60 | 5,018.60 | 4,951.85 | 4,972.85 | 4,972.85 | 188,807 |
|
Dec 15, 2025
|
4,900.00 | 5,014.40 | 4,866.00 | 4,965.15 | 4,965.15 | 232,865 |
|
Dec 12, 2025
|
4,830.00 | 4,896.30 | 4,818.00 | 4,860.85 | 4,860.85 | 167,096 |
|
Dec 11, 2025
|
4,642.20 | 4,848.00 | 4,642.15 | 4,819.35 | 4,819.35 | 301,576 |
|
Dec 10, 2025
|
5,012.00 | 5,012.05 | 4,790.55 | 4,808.35 | 4,808.35 | 268,852 |
|
Dec 9, 2025
|
4,881.00 | 5,015.00 | 4,820.00 | 4,963.40 | 4,963.40 | 516,975 |
|
Dec 8, 2025
|
5,100.05 | 5,205.05 | 4,842.20 | 4,926.55 | 4,926.55 | 954,043 |
|
Dec 5, 2025
|
5,383.40 | 5,474.95 | 5,266.00 | 5,371.30 | 5,371.30 | 357,025 |
|
Dec 4, 2025
|
5,499.00 | 5,574.10 | 5,401.00 | 5,437.60 | 5,437.60 | 227,592 |
|
Dec 3, 2025
|
5,680.00 | 5,692.35 | 5,573.80 | 5,592.50 | 5,592.50 | 17,056 |
|
Dec 2, 2025
|
5,790.50 | 5,806.30 | 5,679.75 | 5,697.70 | 5,697.70 | 12,001 |
|
Dec 1, 2025
|
5,871.05 | 5,913.70 | 5,772.00 | 5,790.50 | 5,790.50 | 14,981 |
|
Nov 28, 2025
|
5,890.75 | 5,930.00 | 5,884.70 | 5,902.70 | 5,902.70 | 3,065 |
|
Nov 27, 2025
|
5,913.00 | 5,958.75 | 5,888.20 | 5,917.20 | 5,917.20 | 6,354 |
|
Nov 26, 2025
|
5,780.50 | 5,921.00 | 5,780.50 | 5,909.00 | 5,909.00 | 21,457 |
|
Nov 25, 2025
|
5,794.05 | 5,795.00 | 5,755.00 | 5,779.40 | 5,779.40 | 4,240 |
|
Nov 24, 2025
|
5,924.45 | 5,953.00 | 5,783.50 | 5,799.95 | 5,799.95 | 18,323 |
|
Nov 21, 2025
|
5,775.20 | 5,871.65 | 5,757.00 | 5,840.25 | 5,840.25 | 17,967 |
|
Nov 20, 2025
|
5,789.35 | 5,834.50 | 5,752.70 | 5,786.85 | 5,786.85 | 13,329 |
|
Nov 19, 2025
|
5,701.20 | 5,770.00 | 5,674.95 | 5,761.50 | 5,761.50 | 13,340 |
|
Nov 18, 2025
|
5,875.00 | 5,889.00 | 5,732.55 | 5,739.55 | 5,739.55 | 14,315 |
|
Nov 17, 2025
|
5,857.35 | 5,896.85 | 5,841.75 | 5,876.00 | 5,876.00 | 3,266 |
|
Nov 14, 2025
|
5,927.00 | 5,935.00 | 5,864.55 | 5,906.60 | 5,906.60 | 10,654 |
|
Nov 13, 2025
|
5,823.45 | 5,936.00 | 5,814.20 | 5,907.25 | 5,907.25 | 27,075 |
|
Nov 12, 2025
|
5,749.75 | 5,823.25 | 5,749.75 | 5,794.45 | 5,794.45 | 26,738 |
|
Nov 11, 2025
|
5,586.95 | 5,800.00 | 5,586.95 | 5,784.10 | 5,784.10 | 16,081 |
|
Nov 10, 2025
|
5,604.30 | 5,641.25 | 5,542.65 | 5,586.70 | 5,586.70 | 104,704 |
|
Nov 7, 2025
|
5,700.45 | 5,700.45 | 5,570.00 | 5,582.05 | 5,582.05 | 11,395 |
|
Nov 6, 2025
|
5,720.00 | 5,830.00 | 5,676.85 | 5,689.85 | 5,689.85 | 81,639 |
|
Nov 4, 2025
|
5,700.00 | 5,700.45 | 5,584.35 | 5,637.30 | 5,637.30 | 13,802 |
|
Nov 3, 2025
|
5,683.60 | 5,704.05 | 5,621.75 | 5,695.20 | 5,695.20 | 9,972 |
|
Oct 31, 2025
|
5,730.00 | 5,730.00 | 5,604.15 | 5,622.70 | 5,622.70 | 12,982 |
|
Oct 30, 2025
|
5,811.10 | 5,840.60 | 5,709.10 | 5,721.50 | 5,721.50 | 8,916 |
