NSE - Delayed Quote
INR
InterGlobe Aviation Limited (INDIGO.NS)
4,877.60
+202.60
(+4.33%)
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
|
4,667.80 | 4,877.60 | 4,635.40 | 4,877.60 | 4,877.60 | 1,647,772 |
|
Oct 29, 2026
|
4,690.00 | 4,710.30 | 4,659.20 | 4,675.00 | 4,675.00 | 441,892 |
|
Oct 28, 2026
|
4,594.00 | 4,714.60 | 4,581.30 | 4,690.00 | 4,690.00 | 331,437 |
|
Oct 27, 2026
|
4,590.00 | 4,672.00 | 4,589.70 | 4,596.50 | 4,596.50 | 493,638 |
|
Oct 26, 2026
|
4,530.00 | 4,608.00 | 4,485.10 | 4,608.00 | 4,608.00 | 309,834 |
|
Oct 23, 2026
|
4,577.00 | 4,588.50 | 4,464.40 | 4,549.00 | 4,549.00 | 593,122 |
|
Oct 22, 2026
|
4,593.90 | 4,670.00 | 4,546.60 | 4,600.00 | 4,600.00 | 491,684 |
|
Oct 21, 2026
|
4,650.00 | 4,722.60 | 4,585.00 | 4,641.50 | 4,641.50 | 541,071 |
|
Oct 19, 2026
|
4,690.00 | 4,744.20 | 4,663.40 | 4,700.00 | 4,700.00 | 576,282 |
|
Oct 16, 2026
|
4,780.00 | 4,807.90 | 4,615.00 | 4,686.90 | 4,686.90 | 1,075,492 |
|
Oct 15, 2026
|
4,721.90 | 4,825.90 | 4,698.00 | 4,778.30 | 4,778.30 | 521,141 |
|
Oct 14, 2026
|
4,788.10 | 4,829.20 | 4,679.60 | 4,718.50 | 4,718.50 | 924,813 |
|
Oct 13, 2026
|
4,795.00 | 4,815.50 | 4,749.60 | 4,800.40 | 4,800.40 | 402,961 |
|
Oct 12, 2026
|
4,869.00 | 4,898.20 | 4,782.10 | 4,795.00 | 4,795.00 | 774,970 |
|
Oct 9, 2026
|
4,821.00 | 4,884.00 | 4,783.00 | 4,833.00 | 4,833.00 | 1,418,223 |
|
Oct 8, 2026
|
4,975.00 | 4,983.70 | 4,782.20 | 4,813.10 | 4,813.10 | 748,671 |
|
Oct 7, 2026
|
5,015.00 | 5,069.50 | 4,972.30 | 4,990.00 | 4,990.00 | 1,618,923 |
|
Oct 6, 2026
|
4,954.90 | 5,057.60 | 4,925.10 | 5,050.50 | 5,050.50 | 613,781 |
|
Oct 5, 2026
|
4,945.00 | 4,999.00 | 4,907.70 | 4,935.00 | 4,935.00 | 404,828 |
|
Oct 1, 2026
|
4,936.00 | 5,016.20 | 4,878.00 | 4,929.90 | 4,929.90 | 592,514 |
|
Sep 30, 2026
|
4,915.50 | 5,021.50 | 4,893.50 | 4,984.00 | 4,984.00 | 624,800 |
|
Sep 29, 2026
|
4,870.00 | 4,898.00 | 4,851.00 | 4,872.00 | 4,872.00 | 409,270 |
|
Sep 28, 2026
|
4,933.00 | 4,933.00 | 4,845.00 | 4,874.50 | 4,874.50 | 547,789 |
|
Sep 25, 2026
|
4,890.00 | 4,956.00 | 4,890.00 | 4,940.00 | 4,940.00 | 408,716 |
|
Sep 24, 2026
|
4,975.00 | 4,975.00 | 4,874.50 | 4,890.00 | 4,890.00 | 570,454 |
|
Sep 23, 2026
|
5,026.00 | 5,061.00 | 5,000.00 | 5,028.50 | 5,028.50 | 581,998 |
|
Sep 22, 2026
|
5,000.00 | 5,064.00 | 4,943.00 | 5,030.00 | 5,030.00 | 873,833 |
|
Sep 21, 2026
|
4,925.00 | 5,030.50 | 4,925.00 | 4,941.00 | 4,941.00 | 447,018 |
|
Sep 18, 2026
|
4,925.00 | 4,970.00 | 4,881.00 | 4,920.00 | 4,920.00 | 732,347 |
|
Sep 17, 2026
|
4,746.50 | 4,855.50 | 4,746.50 | 4,845.00 | 4,845.00 | 509,638 |
|
Sep 16, 2026
|
4,799.50 | 4,806.00 | 4,701.50 | 4,733.50 | 4,733.50 | 529,301 |
|
Sep 15, 2026
|
4,955.50 | 4,963.50 | 4,773.00 | 4,776.00 | 4,776.00 | 860,472 |
|
Sep 11, 2026
|
4,875.00 | 4,973.00 | 4,822.00 | 4,973.00 | 4,973.00 | 923,733 |
|
Sep 10, 2026
|
4,964.50 | 4,966.00 | 4,877.00 | 4,945.00 | 4,945.00 | 813,491 |
|
Sep 9, 2026
|
4,950.00 | 5,009.00 | 4,950.00 | 4,975.00 | 4,975.00 | 443,075 |
|
Sep 8, 2026
|
4,971.00 | 5,022.50 | 4,952.00 | 5,000.00 | 5,000.00 | 435,589 |
|
Sep 7, 2026
|
4,950.00 | 5,008.00 | 4,944.00 | 5,001.00 | 5,001.00 | 354,874 |
|
Sep 4, 2026
|
4,980.00 | 5,035.00 | 4,977.00 | 4,977.00 | 4,977.00 | 394,117 |
|
Sep 3, 2026
|
5,035.00 | 5,047.00 | 4,925.00 | 4,980.00 | 4,980.00 | 801,486 |
|
Sep 2, 2026
|
4,957.00 | 5,020.00 | 4,908.50 | 5,020.00 | 5,020.00 | 1,437,991 |
|
Sep 1, 2026
|
5,065.00 | 5,106.50 | 5,010.00 | 5,052.00 | 5,052.00 | 788,457 |
|
Aug 31, 2026
|
5,130.00 | 5,234.00 | 5,056.50 | 5,234.00 | 5,234.00 | 559,798 |
|
Aug 28, 2026
|
5,199.00 | 5,200.50 | 5,137.50 | 5,166.00 | 5,166.00 | 257,496 |
|
Aug 27, 2026
|
5,255.00 | 5,258.50 | 5,178.00 | 5,189.00 | 5,189.00 | 352,677 |
|
Aug 26, 2026
|
5,275.00 | 5,280.00 | 5,221.50 | 5,250.50 | 5,250.50 | 584,644 |
|
Aug 25, 2026
|
5,088.00 | 5,227.50 | 5,080.50 | 5,218.00 | 5,218.00 | 333,283 |
|
Aug 24, 2026
|
5,100.00 | 5,170.00 | 5,088.00 | 5,115.00 | 5,115.00 | 593,388 |
|
Aug 21, 2026
|
5,155.00 | 5,172.50 | 5,055.50 | 5,110.00 | 5,110.00 | 1,115,342 |
|
Aug 20, 2026
|
5,235.00 | 5,235.00 | 5,152.00 | 5,165.00 | 5,165.00 | 380,687 |
|
Aug 19, 2026
|
5,189.50 | 5,218.00 | 5,149.50 | 5,193.00 | 5,193.00 | 372,642 |
|
Aug 18, 2026
|
5,220.00 | 5,238.00 | 5,138.00 | 5,220.00 | 5,220.00 | 554,778 |
|
Aug 17, 2026
|
5,271.00 | 5,332.50 | 5,262.50 | 5,275.50 | 5,275.50 | 321,441 |
|
Aug 14, 2026
|
5,370.00 | 5,370.00 | 5,310.00 | 5,310.00 | 5,310.00 | 184,350 |
|
Aug 13, 2026
|
5,334.00 | 5,370.00 | 5,281.50 | 5,370.00 | 5,370.00 | 234,000 |
|
Aug 12, 2026
|
5,266.50 | 5,333.00 | 5,228.00 | 5,333.00 | 5,333.00 | 215,913 |
|
Aug 11, 2026
|
5,330.00 | 5,330.00 | 5,217.50 | 5,284.00 | 5,284.00 | 517,989 |
|
Aug 10, 2026
|
5,305.00 | 5,355.00 | 5,297.00 | 5,333.50 | 5,333.50 | 351,196 |
|
Aug 7, 2026
|
5,284.00 | 5,367.50 | 5,281.00 | 5,333.00 | 5,333.00 | 432,283 |
|
Aug 6, 2026
|
5,400.50 | 5,424.00 | 5,315.00 | 5,318.50 | 5,318.50 | 486,230 |
|
Aug 5, 2026
|
5,460.00 | 5,508.00 | 5,367.00 | 5,400.00 | 5,400.00 | 1,052,626 |
|
Aug 4, 2026
|
5,400.00 | 5,429.00 | 5,297.50 | 5,358.00 | 5,358.00 | 618,644 |
|
Aug 3, 2026
|
5,300.00 | 5,402.00 | 5,276.00 | 5,400.00 | 5,400.00 | 990,927 |
|
Jul 31, 2026
|
5,260.00 | 5,282.00 | 5,137.50 | 5,171.00 | 5,171.00 | 462,900 |
|
Jul 30, 2026
|
5,210.00 | 5,258.00 | 5,194.00 | 5,230.50 | 5,230.50 | 549,497 |
|
Jul 29, 2026
|
5,280.00 | 5,300.00 | 5,205.00 | 5,276.50 | 5,276.50 | 668,162 |
|
Jul 28, 2026
|
5,255.00 | 5,282.00 | 5,218.00 | 5,270.50 | 5,270.50 | 512,549 |
|
Jul 27, 2026
|
5,111.00 | 5,242.50 | 5,095.00 | 5,230.00 | 5,230.00 | 1,731,299 |
|
Jul 24, 2026
|
4,950.00 | 5,009.00 | 4,886.00 | 4,985.00 | 4,985.00 | 2,880,861 |
|
Jul 23, 2026
|
5,065.00 | 5,135.00 | 4,972.50 | 5,023.50 | 5,023.50 | 1,110,738 |
|
Jul 22, 2026
|
5,225.50 | 5,225.50 | 5,100.00 | 5,117.00 | 5,117.00 | 1,652,164 |
|
Jul 21, 2026
|
5,249.00 | 5,325.00 | 5,234.00 | 5,305.00 | 5,305.00 | 920,977 |
|
Jul 20, 2026
|
5,189.50 | 5,261.50 | 5,120.50 | 5,229.00 | 5,229.00 | 1,230,583 |
|
Jul 17, 2026
|
5,265.50 | 5,307.00 | 5,225.00 | 5,248.50 | 5,248.50 | 609,593 |
|
Jul 16, 2026
|
5,179.50 | 5,280.00 | 5,176.00 | 5,265.50 | 5,265.50 | 996,192 |
|
Jul 15, 2026
|
5,125.00 | 5,226.50 | 5,125.00 | 5,171.00 | 5,171.00 | 737,971 |
|
Jul 14, 2026
|
5,119.00 | 5,131.50 | 5,064.50 | 5,108.00 | 5,108.00 | 1,504,890 |
|
Jul 13, 2026
|
5,175.00 | 5,248.00 | 5,141.50 | 5,229.50 | 5,229.50 | 659,838 |
|
Jul 10, 2026
|
5,260.00 | 5,363.00 | 5,260.00 | 5,312.00 | 5,312.00 | 458,026 |
|
Jul 9, 2026
|
5,124.00 | 5,244.00 | 5,105.00 | 5,229.50 | 5,229.50 | 1,176,927 |
|
Jul 8, 2026
|
5,266.50 | 5,319.50 | 5,094.00 | 5,124.00 | 5,124.00 | 2,044,081 |
|
Jul 7, 2026
|
5,399.00 | 5,430.00 | 5,345.00 | 5,395.00 | 5,395.00 | 511,111 |
|
Jul 6, 2026
|
5,413.00 | 5,439.00 | 5,389.50 | 5,408.50 | 5,408.50 | 287,276 |
|
Jul 3, 2026
|
5,459.50 | 5,476.50 | 5,385.00 | 5,426.50 | 5,426.50 | 504,610 |
|
Jul 2, 2026
|
5,421.00 | 5,464.00 | 5,392.00 | 5,444.00 | 5,444.00 | 990,986 |
|
Jul 1, 2026
|
5,349.50 | 5,412.00 | 5,329.00 | 5,399.00 | 5,399.00 | 668,810 |
|
Jun 30, 2026
|
5,320.00 | 5,409.50 | 5,318.40 | 5,368.40 | 5,368.40 | 1,064,890 |
|
Jun 29, 2026
|
5,400.90 | 5,422.50 | 5,301.00 | 5,315.20 | 5,315.20 | 2,860,034 |
|
Jun 25, 2026
|
5,265.00 | 5,464.90 | 5,265.00 | 5,450.00 | 5,450.00 | 5,145,228 |
|
Jun 24, 2026
|
4,990.00 | 5,230.00 | 4,967.10 | 5,207.20 | 5,207.20 | 2,145,122 |
|
Jun 23, 2026
|
5,040.00 | 5,040.00 | 4,945.90 | 4,961.40 | 4,961.40 | 584,474 |
|
Jun 22, 2026
|
5,015.00 | 5,057.40 | 4,966.40 | 5,021.10 | 5,021.10 | 857,309 |
|
Jun 19, 2026
|
5,011.80 | 5,035.00 | 4,968.00 | 5,021.50 | 5,021.50 | 1,070,918 |
|
Jun 18, 2026
|
4,895.00 | 5,022.00 | 4,877.00 | 5,011.80 | 5,011.80 | 1,129,087 |
|
Jun 17, 2026
|
4,876.40 | 4,899.00 | 4,840.00 | 4,878.40 | 4,878.40 | 871,600 |
|
Jun 16, 2026
|
4,905.00 | 4,920.00 | 4,814.40 | 4,840.00 | 4,840.00 | 849,705 |
|
Jun 15, 2026
|
4,820.00 | 4,941.50 | 4,810.10 | 4,880.40 | 4,880.40 | 2,365,057 |
|
Jun 12, 2026
|
4,599.00 | 4,725.00 | 4,561.70 | 4,709.70 | 4,709.70 | 2,530,474 |
|
Jun 11, 2026
|
4,481.00 | 4,550.00 | 4,470.00 | 4,502.40 | 4,502.40 | 600,900 |
|
Jun 10, 2026
|
4,511.00 | 4,579.50 | 4,504.50 | 4,524.90 | 4,524.90 | 540,246 |
|
Jun 9, 2026
|
4,375.00 | 4,547.90 | 4,375.00 | 4,537.60 | 4,537.60 | 1,000,203 |
|
Jun 8, 2026
|
4,424.90 | 4,434.00 | 4,350.00 | 4,359.70 | 4,359.70 | 827,136 |
|
Jun 5, 2026
|
4,492.00 | 4,517.80 | 4,442.40 | 4,481.30 | 4,481.30 | 788,870 |
|
Jun 4, 2026
|
4,500.00 | 4,537.00 | 4,460.70 | 4,508.80 | 4,508.80 | 565,503 |
|
Jun 3, 2026
|
4,440.10 | 4,565.00 | 4,390.00 | 4,512.10 | 4,512.10 | 808,155 |
|
Jun 2, 2026
|
4,420.00 | 4,480.20 | 4,389.20 | 4,466.10 | 4,466.10 | 1,093,115 |
|
Jun 1, 2026
|
4,525.00 | 4,633.90 | 4,445.80 | 4,453.30 | 4,453.30 | 1,665,946 |
|
May 29, 2026
|
4,550.00 | 4,555.00 | 4,381.20 | 4,405.00 | 4,405.00 | 1,359,472 |
|
May 27, 2026
|
4,480.00 | 4,593.20 | 4,429.90 | 4,570.00 | 4,570.00 | 1,369,227 |
|
May 26, 2026
|
4,500.00 | 4,510.50 | 4,440.00 | 4,480.80 | 4,480.80 | 759,683 |
|
May 25, 2026
|
4,524.10 | 4,538.00 | 4,438.70 | 4,501.90 | 4,501.90 | 2,493,013 |
|
May 22, 2026
|
4,425.10 | 4,460.00 | 4,399.60 | 4,438.60 | 4,438.60 | 675,234 |
|
May 21, 2026
|
4,305.00 | 4,452.20 | 4,305.00 | 4,403.00 | 4,403.00 | 1,656,192 |
|
May 20, 2026
|
4,178.00 | 4,284.00 | 4,178.00 | 4,264.60 | 4,264.60 | 760,291 |
|
May 19, 2026
|
4,279.00 | 4,319.00 | 4,224.30 | 4,230.30 | 4,230.30 | 577,738 |
|
May 18, 2026
|
4,268.10 | 4,293.90 | 4,226.00 | 4,275.70 | 4,275.70 | 524,880 |
|
May 15, 2026
|
4,293.00 | 4,359.00 | 4,277.00 | 4,314.90 | 4,314.90 | 713,589 |
|
May 14, 2026
|
4,261.90 | 4,313.00 | 4,193.60 | 4,280.50 | 4,280.50 | 743,734 |
|
May 13, 2026
|
4,205.40 | 4,283.60 | 4,146.30 | 4,255.80 | 4,255.80 | 1,018,804 |
|
May 12, 2026
|
4,297.10 | 4,309.10 | 4,187.70 | 4,201.70 | 4,201.70 | 758,162 |
|
May 11, 2026
|
4,430.00 | 4,432.30 | 4,276.60 | 4,299.40 | 4,299.40 | 1,791,551 |
|
May 8, 2026
|
4,488.00 | 4,545.80 | 4,465.70 | 4,522.70 | 4,522.70 | 827,316 |
|
May 7, 2026
|
4,530.00 | 4,560.00 | 4,455.10 | 4,506.90 | 4,506.90 | 1,723,948 |
|
May 6, 2026
|
4,320.00 | 4,565.60 | 4,315.60 | 4,520.20 | 4,520.20 | 2,657,960 |
|
May 5, 2026
|
4,225.00 | 4,285.00 | 4,196.30 | 4,238.40 | 4,238.40 | 1,239,988 |
|
May 4, 2026
|
4,349.00 | 4,387.30 | 4,235.30 | 4,262.40 | 4,262.40 | 1,047,968 |
|
Apr 30, 2026
|
4,250.00 | 4,313.00 | 4,172.80 | 4,295.30 | 4,295.30 | 2,010,221 |
|
Apr 29, 2026
|
4,442.40 | 4,507.30 | 4,335.10 | 4,345.20 | 4,345.20 | 1,695,800 |
|
Apr 28, 2026
|
4,514.80 | 4,547.90 | 4,421.00 | 4,442.40 | 4,442.40 | 1,261,879 |
|
Apr 27, 2026
|
4,522.20 | 4,584.30 | 4,507.00 | 4,561.20 | 4,561.20 | 833,925 |
|
Apr 24, 2026
|
4,566.10 | 4,598.80 | 4,507.00 | 4,523.10 | 4,523.10 | 731,221 |
|
Apr 23, 2026
|
4,549.70 | 4,589.00 | 4,510.00 | 4,556.00 | 4,556.00 | 1,024,694 |
|
Apr 22, 2026
|
4,674.80 | 4,713.30 | 4,599.90 | 4,640.90 | 4,640.90 | 1,082,869 |
|
Apr 21, 2026
|
4,681.10 | 4,748.30 | 4,676.20 | 4,693.10 | 4,693.10 | 850,836 |
|
Apr 20, 2026
|
4,635.00 | 4,698.00 | 4,576.70 | 4,678.20 | 4,678.20 | 1,026,819 |
|
Apr 17, 2026
|
4,620.10 | 4,648.10 | 4,572.70 | 4,638.40 | 4,638.40 | 762,531 |
|
Apr 16, 2026
|
4,699.90 | 4,703.60 | 4,598.00 | 4,608.70 | 4,608.70 | 1,474,798 |
|
Apr 15, 2026
|
4,624.00 | 4,659.00 | 4,575.70 | 4,638.00 | 4,638.00 | 1,623,094 |
|
Apr 13, 2026
|
4,330.00 | 4,460.00 | 4,325.00 | 4,427.20 | 4,427.20 | 1,662,563 |
|
Apr 10, 2026
|
4,490.00 | 4,578.00 | 4,460.00 | 4,554.20 | 4,554.20 | 1,296,004 |
|
Apr 9, 2026
|
4,565.00 | 4,597.50 | 4,433.70 | 4,449.10 | 4,449.10 | 1,904,534 |
|
Apr 8, 2026
|
4,600.00 | 4,744.00 | 4,560.40 | 4,615.50 | 4,615.50 | 5,538,528 |
|
Apr 7, 2026
|
4,230.00 | 4,289.40 | 4,180.00 | 4,268.80 | 4,268.80 | 1,488,156 |
|
Apr 6, 2026
|
4,180.00 | 4,328.70 | 4,087.30 | 4,312.50 | 4,312.50 | 1,802,863 |
|
Apr 2, 2026
|
4,070.00 | 4,211.40 | 3,970.00 | 4,193.50 | 4,193.50 | 2,222,700 |
|
Apr 1, 2026
|
4,063.80 | 4,332.70 | 4,063.80 | 4,180.80 | 4,180.80 | 4,361,610 |
|
Mar 30, 2026
|
4,030.00 | 4,092.20 | 3,930.60 | 3,943.50 | 3,943.50 | 2,450,995 |
|
Mar 27, 2026
|
4,251.00 | 4,251.00 | 4,091.60 | 4,099.50 | 4,099.50 | 1,693,708 |
|
Mar 25, 2026
|
4,219.90 | 4,317.90 | 4,181.00 | 4,294.70 | 4,294.70 | 2,206,366 |
|
Mar 24, 2026
|
4,065.00 | 4,168.40 | 4,021.00 | 4,150.80 | 4,150.80 | 2,152,981 |
|
Mar 23, 2026
|
4,069.80 | 4,103.90 | 3,895.20 | 3,945.30 | 3,945.30 | 2,919,605 |
|
Mar 20, 2026
|
4,185.00 | 4,247.00 | 4,135.00 | 4,149.10 | 4,149.10 | 1,888,215 |
|
Mar 19, 2026
|
4,320.00 | 4,320.00 | 4,145.00 | 4,154.30 | 4,154.30 | 1,501,959 |
|
Mar 18, 2026
|
4,290.00 | 4,417.50 | 4,290.00 | 4,360.60 | 4,360.60 | 1,505,698 |
|
Mar 17, 2026
|
4,246.00 | 4,306.00 | 4,208.70 | 4,287.90 | 4,287.90 | 1,076,802 |
|
Mar 16, 2026
|
4,105.00 | 4,270.00 | 4,093.90 | 4,222.10 | 4,222.10 | 1,792,860 |
|
Mar 13, 2026
|
4,226.00 | 4,234.00 | 4,130.00 | 4,158.20 | 4,158.20 | 1,848,484 |
|
Mar 12, 2026
|
4,263.60 | 4,297.50 | 4,194.10 | 4,251.70 | 4,251.70 | 1,595,719 |
|
Mar 11, 2026
|
4,366.00 | 4,512.90 | 4,338.70 | 4,350.70 | 4,350.70 | 2,647,380 |
|
Mar 10, 2026
|
4,410.00 | 4,473.70 | 4,341.60 | 4,380.40 | 4,380.40 | 2,579,968 |
|
Mar 9, 2026
|
4,199.90 | 4,255.50 | 4,035.00 | 4,236.70 | 4,236.70 | 4,271,926 |
|
Mar 6, 2026
|
4,424.70 | 4,465.00 | 4,375.50 | 4,404.10 | 4,404.10 | 1,640,372 |
|
Mar 5, 2026
|
4,389.30 | 4,558.90 | 4,318.00 | 4,512.80 | 4,512.80 | 2,629,784 |
|
Mar 4, 2026
|
4,409.50 | 4,431.00 | 4,293.00 | 4,392.90 | 4,392.90 | 2,807,222 |
|
Mar 2, 2026
|
4,500.00 | 4,664.90 | 4,500.00 | 4,520.40 | 4,520.40 | 3,465,274 |
|
Feb 27, 2026
|
4,890.00 | 4,920.00 | 4,792.00 | 4,827.20 | 4,827.20 | 1,199,332 |
|
Feb 26, 2026
|
4,975.00 | 4,976.30 | 4,899.90 | 4,933.50 | 4,933.50 | 467,220 |
|
Feb 25, 2026
|
4,855.00 | 4,974.90 | 4,850.30 | 4,947.40 | 4,947.40 | 831,769 |
|
Feb 24, 2026
|
4,812.00 | 4,862.20 | 4,806.00 | 4,850.30 | 4,850.30 | 406,380 |
|
Feb 23, 2026
|
4,850.00 | 4,871.70 | 4,821.00 | 4,862.20 | 4,862.20 | 321,229 |
|
Feb 20, 2026
|
4,785.00 | 4,880.00 | 4,783.90 | 4,854.60 | 4,854.60 | 819,782 |
|
Feb 19, 2026
|
4,939.00 | 4,939.00 | 4,790.10 | 4,815.10 | 4,815.10 | 1,546,005 |
|
Feb 18, 2026
|
4,974.10 | 4,999.40 | 4,960.60 | 4,980.40 | 4,980.40 | 201,866 |
|
Feb 17, 2026
|
4,970.00 | 5,008.20 | 4,937.50 | 4,977.00 | 4,977.00 | 263,838 |
|
Feb 16, 2026
|
4,929.00 | 4,976.30 | 4,903.00 | 4,940.80 | 4,940.80 | 425,143 |
|
Feb 13, 2026
|
4,966.00 | 4,988.00 | 4,900.60 | 4,929.20 | 4,929.20 | 232,702 |
|
Feb 12, 2026
|
4,999.90 | 4,999.90 | 4,930.70 | 4,982.80 | 4,982.80 | 971,327 |
|
Feb 11, 2026
|
4,990.00 | 5,056.00 | 4,945.60 | 5,013.80 | 5,013.80 | 527,542 |
|
Feb 10, 2026
|
4,950.00 | 4,996.00 | 4,929.00 | 4,960.40 | 4,960.40 | 1,115,549 |
|
Feb 9, 2026
|
4,895.00 | 4,978.10 | 4,888.70 | 4,964.10 | 4,964.10 | 538,869 |
|
Feb 6, 2026
|
4,911.00 | 4,931.30 | 4,870.00 | 4,909.40 | 4,909.40 | 463,970 |
|
Feb 5, 2026
|
4,845.00 | 4,939.90 | 4,780.30 | 4,932.20 | 4,932.20 | 1,189,049 |
|
Feb 4, 2026
|
4,945.00 | 4,977.60 | 4,897.20 | 4,960.70 | 4,960.70 | 1,026,215 |
|
Feb 3, 2026
|
4,950.00 | 5,007.80 | 4,834.50 | 4,946.20 | 4,946.20 | 2,915,322 |
|
Feb 2, 2026
|
4,610.00 | 4,699.50 | 4,582.80 | 4,687.00 | 4,687.00 | 1,309,113 |
|
Jan 30, 2026
|
4,580.00 | 4,661.00 | 4,551.00 | 4,596.50 | 4,596.50 | 1,567,278 |
|
Jan 29, 2026
|
4,749.00 | 4,749.00 | 4,585.50 | 4,621.00 | 4,621.00 | 1,751,127 |
|
Jan 28, 2026
|
4,777.00 | 4,794.50 | 4,707.00 | 4,749.00 | 4,749.00 | 1,075,513 |
|
Jan 27, 2026
|
4,700.00 | 4,784.00 | 4,643.50 | 4,769.00 | 4,769.00 | 1,255,311 |
|
Jan 23, 2026
|
4,878.00 | 4,878.00 | 4,686.50 | 4,704.50 | 4,704.50 | 3,668,328 |
|
Jan 22, 2026
|
4,905.00 | 4,932.50 | 4,880.00 | 4,909.00 | 4,909.00 | 1,281,956 |
|
Jan 21, 2026
|
4,784.50 | 4,952.00 | 4,750.00 | 4,857.50 | 4,857.50 | 1,740,395 |
|
Jan 20, 2026
|
4,941.50 | 4,941.50 | 4,775.00 | 4,790.00 | 4,790.00 | 681,597 |
|
Jan 19, 2026
|
4,764.50 | 4,952.50 | 4,764.50 | 4,941.50 | 4,941.50 | 2,171,150 |
|
Jan 16, 2026
|
4,700.00 | 4,757.50 | 4,700.00 | 4,740.00 | 4,740.00 | 1,079,566 |
|
Jan 15, 2026
|
4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | - |
|
Jan 14, 2026
|
4,730.00 | 4,756.50 | 4,701.00 | 4,733.00 | 4,733.00 | 1,059,301 |
|
Jan 13, 2026
|
4,832.50 | 4,848.50 | 4,725.00 | 4,759.50 | 4,759.50 | 1,339,651 |
|
Jan 12, 2026
|
4,814.50 | 4,869.00 | 4,771.00 | 4,850.00 | 4,850.00 | 691,685 |
|
Jan 9, 2026
|
4,924.00 | 4,924.00 | 4,833.00 | 4,844.00 | 4,844.00 | 1,257,421 |
|
Jan 8, 2026
|
4,959.00 | 4,992.50 | 4,893.50 | 4,906.50 | 4,906.50 | 1,303,022 |
|
Jan 7, 2026
|
5,010.00 | 5,045.00 | 4,919.00 | 4,951.00 | 4,951.00 | 1,157,501 |
|
Jan 6, 2026
|
5,100.00 | 5,140.50 | 4,990.00 | 5,002.50 | 5,002.50 | 856,866 |
|
Jan 5, 2026
|
5,106.00 | 5,140.00 | 5,075.00 | 5,102.50 | 5,102.50 | 634,271 |
|
Jan 2, 2026
|
5,119.00 | 5,136.00 | 5,095.00 | 5,106.00 | 5,106.00 | 464,130 |
|
Jan 1, 2026
|
5,081.00 | 5,175.00 | 5,062.50 | 5,110.50 | 5,110.50 | 744,719 |
|
Dec 31, 2025
|
5,000.00 | 5,064.50 | 4,976.50 | 5,059.50 | 5,059.50 | 908,946 |
|
Dec 30, 2025
|
5,070.00 | 5,074.50 | 4,989.00 | 5,018.00 | 5,018.00 | 1,306,997 |
|
Dec 29, 2025
|
5,073.50 | 5,099.00 | 5,065.00 | 5,085.50 | 5,085.50 | 581,866 |
|
Dec 26, 2025
|
5,081.50 | 5,098.00 | 5,031.00 | 5,074.00 | 5,074.00 | 585,777 |
|
Dec 24, 2025
|
5,155.00 | 5,168.00 | 5,047.50 | 5,081.50 | 5,081.50 | 980,384 |
|
Dec 23, 2025
|
5,148.00 | 5,172.00 | 5,132.00 | 5,157.00 | 5,157.00 | 968,910 |
|
Dec 22, 2025
|
5,100.00 | 5,184.00 | 5,100.00 | 5,145.50 | 5,145.50 | 1,513,801 |
|
Dec 19, 2025
|
5,123.00 | 5,166.50 | 5,103.50 | 5,153.50 | 5,153.50 | 9,087,607 |
|
Dec 18, 2025
|
4,977.00 | 5,140.00 | 4,957.00 | 5,115.50 | 5,115.50 | 4,260,902 |
|
Dec 17, 2025
|
4,999.00 | 5,009.00 | 4,944.50 | 4,980.50 | 4,980.50 | 1,600,991 |
|
Dec 16, 2025
|
4,990.00 | 5,002.00 | 4,951.50 | 4,974.00 | 4,974.00 | 2,389,083 |
|
Dec 15, 2025
|
4,900.00 | 5,014.00 | 4,864.50 | 4,965.50 | 4,965.50 | 4,014,614 |
|
Dec 12, 2025
|
4,830.00 | 4,898.00 | 4,811.50 | 4,860.50 | 4,860.50 | 3,379,049 |
|
Dec 11, 2025
|
4,650.00 | 4,848.50 | 4,645.00 | 4,819.00 | 4,819.00 | 6,526,881 |
|
Dec 10, 2025
|
4,999.50 | 4,999.50 | 4,788.50 | 4,805.50 | 4,805.50 | 7,127,760 |
|
Dec 9, 2025
|
4,901.00 | 5,017.00 | 4,817.00 | 4,967.50 | 4,967.50 | 10,230,467 |
|
Dec 8, 2025
|
5,110.00 | 5,202.50 | 4,842.50 | 4,923.50 | 4,923.50 | 15,824,857 |
|
Dec 5, 2025
|
5,406.00 | 5,475.00 | 5,265.00 | 5,370.50 | 5,370.50 | 6,700,523 |
|
Dec 4, 2025
|
5,520.00 | 5,573.00 | 5,397.00 | 5,436.50 | 5,436.50 | 4,118,078 |
|
Dec 3, 2025
|
5,675.00 | 5,694.00 | 5,570.50 | 5,595.50 | 5,595.50 | 1,062,464 |
|
Dec 2, 2025
|
5,792.00 | 5,805.50 | 5,680.00 | 5,697.50 | 5,697.50 | 1,179,053 |
|
Dec 1, 2025
|
5,890.00 | 5,916.50 | 5,763.00 | 5,794.00 | 5,794.00 | 586,223 |
|
Nov 28, 2025
|
5,922.00 | 5,936.50 | 5,885.00 | 5,901.50 | 5,901.50 | 273,162 |
|
Nov 27, 2025
|
5,913.00 | 5,959.00 | 5,886.50 | 5,919.00 | 5,919.00 | 472,382 |
|
Nov 26, 2025
|
5,799.00 | 5,923.00 | 5,781.00 | 5,913.00 | 5,913.00 | 520,063 |
|
Nov 25, 2025
|
5,805.50 | 5,805.50 | 5,750.00 | 5,775.00 | 5,775.00 | 478,426 |
|
Nov 24, 2025
|
5,953.00 | 5,970.00 | 5,785.00 | 5,805.50 | 5,805.50 | 1,224,537 |
|
Nov 21, 2025
|
5,785.00 | 5,873.50 | 5,755.00 | 5,843.50 | 5,843.50 | 410,054 |
|
Nov 20, 2025
|
5,761.50 | 5,836.00 | 5,750.00 | 5,785.50 | 5,785.50 | 429,193 |
|
Nov 19, 2025
|
5,712.00 | 5,773.00 | 5,674.00 | 5,758.50 | 5,758.50 | 784,194 |
|
Nov 18, 2025
|
5,876.00 | 5,888.50 | 5,733.50 | 5,739.50 | 5,739.50 | 906,483 |
|
Nov 17, 2025
|
5,900.00 | 5,905.00 | 5,839.50 | 5,873.00 | 5,873.00 | 608,336 |
|
Nov 14, 2025
|
5,900.00 | 5,935.00 | 5,864.00 | 5,908.50 | 5,908.50 | 643,970 |
|
Nov 13, 2025
|
5,838.00 | 5,938.00 | 5,811.00 | 5,905.50 | 5,905.50 | 1,250,921 |
|
Nov 12, 2025
|
5,790.00 | 5,824.50 | 5,752.00 | 5,795.50 | 5,795.50 | 695,865 |
|
Nov 11, 2025
|
5,624.00 | 5,799.50 | 5,597.00 | 5,782.50 | 5,782.50 | 959,131 |
|
Nov 10, 2025
|
5,604.00 | 5,640.00 | 5,541.00 | 5,588.50 | 5,588.50 | 983,156 |
|
Nov 7, 2025
|
5,689.50 | 5,689.50 | 5,569.00 | 5,583.50 | 5,583.50 | 795,267 |
|
Nov 6, 2025
|
5,750.00 | 5,833.50 | 5,679.50 | 5,693.00 | 5,693.00 | 2,249,415 |
|
Nov 4, 2025
|
5,696.00 | 5,699.50 | 5,581.50 | 5,637.00 | 5,637.00 | 644,454 |
|
Nov 3, 2025
|
5,625.00 | 5,704.50 | 5,615.00 | 5,695.50 | 5,695.50 | 615,829 |
|
Oct 31, 2025
|
5,729.00 | 5,730.00 | 5,602.00 | 5,625.00 | 5,625.00 | 1,168,861 |
|
Oct 30, 2025
|
5,815.00 | 5,840.50 | 5,709.00 | 5,725.00 | 5,725.00 | 907,522 |
