NSE - Delayed Quote
INR
Juniper Hotels Limited (JUNIPER.NS)
208.21
+0.25
(+0.12%)
At close: 3:30:02 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
|
211.00 | 211.00 | 200.85 | 208.21 | 208.21 | 32,182 |
|
Nov 6, 2026
|
211.57 | 211.57 | 205.90 | 208.05 | 208.05 | 92,798 |
|
Nov 5, 2026
|
205.00 | 217.90 | 198.49 | 207.96 | 207.96 | 657,142 |
|
Nov 4, 2026
|
202.00 | 203.50 | 197.61 | 202.07 | 202.07 | 67,550 |
|
Nov 3, 2026
|
199.20 | 201.00 | 196.83 | 199.92 | 199.92 | 41,156 |
|
Nov 2, 2026
|
196.12 | 198.19 | 194.00 | 196.82 | 196.82 | 66,573 |
|
Oct 30, 2026
|
195.00 | 199.00 | 193.20 | 196.12 | 196.12 | 88,864 |
|
Oct 29, 2026
|
197.57 | 197.61 | 192.61 | 195.92 | 195.92 | 190,423 |
|
Oct 28, 2026
|
196.00 | 199.12 | 194.60 | 197.57 | 197.57 | 60,917 |
|
Oct 27, 2026
|
195.10 | 201.90 | 195.10 | 199.70 | 199.70 | 92,346 |
|
Oct 26, 2026
|
192.05 | 203.00 | 192.05 | 201.07 | 201.07 | 398,539 |
|
Oct 23, 2026
|
199.04 | 204.45 | 190.60 | 194.79 | 194.79 | 192,409 |
|
Oct 22, 2026
|
201.21 | 209.55 | 196.80 | 199.04 | 199.04 | 301,676 |
|
Oct 21, 2026
|
209.57 | 211.36 | 195.00 | 197.27 | 197.27 | 129,296 |
|
Oct 19, 2026
|
222.99 | 223.99 | 207.42 | 209.57 | 209.57 | 96,536 |
|
Oct 16, 2026
|
217.19 | 219.55 | 214.00 | 217.15 | 217.15 | 90,413 |
|
Oct 15, 2026
|
215.04 | 218.00 | 213.20 | 216.10 | 216.10 | 56,749 |
|
Oct 14, 2026
|
214.02 | 216.14 | 212.35 | 213.89 | 213.89 | 79,102 |
|
Oct 13, 2026
|
213.00 | 215.90 | 213.00 | 214.64 | 214.64 | 48,069 |
|
Oct 12, 2026
|
214.58 | 216.94 | 212.52 | 213.99 | 213.99 | 54,184 |
|
Oct 9, 2026
|
211.81 | 216.86 | 211.81 | 214.58 | 214.58 | 63,859 |
|
Oct 8, 2026
|
216.34 | 218.01 | 212.28 | 215.33 | 215.33 | 80,750 |
|
Oct 7, 2026
|
222.00 | 223.65 | 215.21 | 216.34 | 216.34 | 62,425 |
|
Oct 6, 2026
|
218.90 | 220.59 | 214.81 | 218.36 | 218.36 | 110,549 |
|
Oct 5, 2026
|
217.90 | 218.60 | 214.21 | 216.00 | 216.00 | 53,063 |
|
Oct 1, 2026
|
213.95 | 218.40 | 210.91 | 214.99 | 214.99 | 188,659 |
|
Sep 30, 2026
|
214.00 | 218.00 | 212.15 | 213.42 | 213.42 | 90,330 |
|
Sep 29, 2026
|
216.62 | 216.62 | 212.35 | 213.95 | 213.95 | 93,329 |
|
Sep 28, 2026
|
217.44 | 217.44 | 211.49 | 214.76 | 214.76 | 125,660 |
|
Sep 25, 2026
|
220.29 | 221.98 | 214.73 | 216.29 | 216.29 | 75,553 |
|
Sep 24, 2026
|
221.00 | 221.99 | 217.51 | 218.41 | 218.41 | 69,636 |
|
Sep 23, 2026
|
224.65 | 224.95 | 221.01 | 221.77 | 221.77 | 82,050 |
|
Sep 22, 2026
|
225.00 | 229.00 | 220.84 | 222.80 | 222.80 | 118,013 |
|
Sep 21, 2026
|
225.00 | 229.32 | 221.05 | 222.92 | 222.92 | 164,455 |
|
Sep 18, 2026
|
217.00 | 226.48 | 215.46 | 224.33 | 224.33 | 274,539 |
|
Sep 17, 2026
|
219.00 | 219.07 | 214.53 | 215.44 | 215.44 | 123,941 |
|
Sep 16, 2026
|
212.00 | 217.28 | 209.21 | 214.32 | 214.32 | 451,284 |
|
Sep 15, 2026
|
222.50 | 223.91 | 213.00 | 214.84 | 214.84 | 124,447 |
|
Sep 11, 2026
|
227.39 | 228.00 | 220.23 | 221.12 | 221.12 | 163,779 |
|
Sep 10, 2026
|
210.01 | 233.99 | 210.01 | 227.39 | 227.39 | 1,039,859 |
|
Sep 9, 2026
|
217.37 | 217.37 | 212.84 | 213.41 | 213.41 | 120,641 |
|
Sep 8, 2026
|
217.50 | 217.50 | 212.72 | 215.75 | 215.75 | 71,832 |
|
Sep 7, 2026
|
216.80 | 217.95 | 214.50 | 215.33 | 215.33 | 64,582 |
|
Sep 4, 2026
|
215.00 | 220.94 | 214.50 | 216.82 | 216.82 | 82,885 |
|
Sep 3, 2026
|
220.00 | 224.49 | 217.00 | 217.69 | 217.69 | 205,874 |
|
Sep 2, 2026
|
213.00 | 220.20 | 211.60 | 218.50 | 218.50 | 383,474 |
|
Sep 1, 2026
|
212.00 | 215.39 | 210.50 | 214.14 | 214.14 | 280,745 |
|
Aug 31, 2026
|
216.20 | 218.00 | 210.81 | 214.36 | 214.36 | 276,987 |
|
Aug 28, 2026
|
216.05 | 217.90 | 213.45 | 214.59 | 214.59 | 163,439 |
|
Aug 27, 2026
|
215.00 | 217.50 | 209.91 | 216.05 | 216.05 | 470,586 |
|
Aug 26, 2026
|
214.40 | 214.40 | 210.39 | 212.04 | 212.04 | 83,070 |
|
Aug 25, 2026
|
209.90 | 213.37 | 205.60 | 211.67 | 211.67 | 179,523 |
|
Aug 24, 2026
|
211.45 | 212.45 | 208.40 | 209.12 | 209.12 | 211,902 |
|
Aug 21, 2026
|
204.61 | 211.00 | 202.50 | 210.08 | 210.08 | 430,208 |
|
Aug 20, 2026
|
194.00 | 207.00 | 194.00 | 205.21 | 205.21 | 509,829 |
|
Aug 19, 2026
|
199.24 | 199.73 | 194.91 | 197.79 | 197.79 | 906,091 |
|
Aug 18, 2026
|
196.40 | 198.50 | 192.62 | 197.29 | 197.29 | 185,085 |
|
Aug 17, 2026
|
195.50 | 195.50 | 190.00 | 192.09 | 192.09 | 137,393 |
|
Aug 14, 2026
|
193.81 | 195.88 | 192.40 | 192.98 | 192.98 | 140,098 |
|
Aug 13, 2026
|
201.90 | 206.67 | 191.86 | 193.82 | 193.82 | 1,610,335 |
|
Aug 12, 2026
|
195.50 | 203.00 | 195.50 | 199.26 | 199.26 | 349,711 |
|
Aug 11, 2026
|
194.16 | 197.49 | 193.76 | 194.23 | 194.23 | 102,033 |
|
Aug 10, 2026
|
194.13 | 197.90 | 193.50 | 196.13 | 196.13 | 308,026 |
|
Aug 7, 2026
|
196.00 | 197.47 | 193.73 | 194.85 | 194.85 | 216,566 |
|
Aug 6, 2026
|
202.00 | 219.01 | 196.66 | 198.05 | 198.05 | 1,746,581 |
|
Aug 5, 2026
|
198.90 | 202.80 | 197.08 | 199.90 | 199.90 | 168,186 |
|
Aug 4, 2026
|
198.50 | 198.50 | 195.00 | 195.97 | 195.97 | 35,206 |
|
Aug 3, 2026
|
198.00 | 199.00 | 196.45 | 197.75 | 197.75 | 82,931 |
|
Jul 31, 2026
|
193.06 | 195.89 | 193.06 | 195.33 | 195.33 | 32,781 |
|
Jul 30, 2026
|
198.40 | 198.40 | 194.00 | 195.63 | 195.63 | 30,035 |
|
Jul 29, 2026
|
194.02 | 198.15 | 194.02 | 197.09 | 197.09 | 52,942 |
|
Jul 28, 2026
|
200.00 | 200.00 | 193.42 | 194.95 | 194.95 | 37,624 |
|
Jul 27, 2026
|
198.40 | 199.00 | 193.81 | 198.01 | 198.01 | 110,129 |
|
Jul 24, 2026
|
195.00 | 195.00 | 190.81 | 193.07 | 193.07 | 56,221 |
|
Jul 23, 2026
|
192.10 | 196.00 | 190.80 | 194.86 | 194.86 | 87,808 |
|
Jul 22, 2026
|
198.36 | 198.36 | 191.76 | 192.41 | 192.41 | 107,610 |
|
Jul 21, 2026
|
195.51 | 199.00 | 194.75 | 196.88 | 196.88 | 78,138 |
|
Jul 20, 2026
|
199.20 | 199.80 | 194.05 | 195.40 | 195.40 | 1,414,910 |
|
Jul 17, 2026
|
194.90 | 196.00 | 193.10 | 195.31 | 195.31 | 40,497 |
|
Jul 16, 2026
|
197.40 | 198.98 | 194.09 | 194.97 | 194.97 | 35,718 |
|
Jul 15, 2026
|
197.60 | 199.90 | 195.42 | 196.36 | 196.36 | 68,452 |
|
Jul 14, 2026
|
199.00 | 200.70 | 196.50 | 196.82 | 196.82 | 49,067 |
|
Jul 13, 2026
|
198.92 | 201.95 | 193.01 | 199.95 | 199.95 | 141,149 |
|
Jul 10, 2026
|
198.54 | 199.85 | 196.70 | 198.92 | 198.92 | 46,671 |
|
Jul 9, 2026
|
195.00 | 198.65 | 191.61 | 197.56 | 197.56 | 60,330 |
|
Jul 8, 2026
|
199.88 | 199.88 | 192.25 | 194.26 | 194.26 | 77,386 |
|
Jul 7, 2026
|
195.95 | 199.99 | 195.62 | 198.41 | 198.41 | 52,595 |
|
Jul 6, 2026
|
202.95 | 202.95 | 195.10 | 195.95 | 195.95 | 55,318 |
|
Jul 3, 2026
|
201.90 | 201.90 | 196.21 | 197.13 | 197.13 | 69,336 |
|
Jul 2, 2026
|
196.00 | 201.00 | 195.65 | 199.20 | 199.20 | 200,379 |
|
Jul 1, 2026
|
195.90 | 197.50 | 193.10 | 194.90 | 194.90 | 122,192 |
|
Jun 30, 2026
|
195.22 | 198.93 | 192.00 | 194.01 | 194.01 | 74,943 |
|
Jun 29, 2026
|
196.00 | 197.06 | 191.87 | 193.22 | 193.22 | 130,971 |
|
Jun 25, 2026
|
199.00 | 200.55 | 196.30 | 196.70 | 196.70 | 104,054 |
|
Jun 24, 2026
|
204.89 | 204.89 | 197.40 | 199.34 | 199.34 | 63,523 |
|
Jun 23, 2026
|
207.00 | 207.00 | 197.80 | 199.72 | 199.72 | 282,704 |
|
Jun 22, 2026
|
204.49 | 209.60 | 203.00 | 205.47 | 205.47 | 155,331 |
|
Jun 19, 2026
|
196.76 | 207.00 | 196.24 | 201.76 | 201.76 | 279,474 |
|
Jun 18, 2026
|
198.20 | 200.85 | 195.26 | 196.26 | 196.26 | 104,558 |
|
Jun 17, 2026
|
199.41 | 201.50 | 197.60 | 198.76 | 198.76 | 79,050 |
|
Jun 16, 2026
|
200.10 | 202.49 | 196.25 | 197.30 | 197.30 | 171,740 |
|
Jun 15, 2026
|
197.90 | 203.70 | 195.81 | 200.39 | 200.39 | 181,861 |
|
Jun 12, 2026
|
196.79 | 199.00 | 192.50 | 195.25 | 195.25 | 202,963 |
|
Jun 11, 2026
|
199.88 | 199.88 | 192.00 | 192.93 | 192.93 | 85,041 |
|
Jun 10, 2026
|
199.10 | 202.59 | 197.00 | 198.38 | 198.38 | 249,684 |
|
Jun 9, 2026
|
201.65 | 201.65 | 195.10 | 196.82 | 196.82 | 146,178 |
|
Jun 8, 2026
|
202.86 | 208.00 | 198.02 | 201.65 | 201.65 | 152,526 |
|
Jun 5, 2026
|
206.00 | 215.90 | 204.00 | 205.27 | 205.27 | 521,866 |
|
Jun 4, 2026
|
196.98 | 202.97 | 192.01 | 201.21 | 201.21 | 254,355 |
|
Jun 3, 2026
|
193.00 | 195.89 | 190.73 | 194.11 | 194.11 | 50,456 |
|
Jun 2, 2026
|
191.50 | 196.59 | 191.50 | 193.46 | 193.46 | 98,337 |
|
Jun 1, 2026
|
197.10 | 199.29 | 191.20 | 194.51 | 194.51 | 155,400 |
|
May 29, 2026
|
199.90 | 199.90 | 194.50 | 197.14 | 197.14 | 88,739 |
|
May 27, 2026
|
196.60 | 199.27 | 195.00 | 196.83 | 196.83 | 102,328 |
|
May 26, 2026
|
197.99 | 202.20 | 196.19 | 197.57 | 197.57 | 348,716 |
|
May 25, 2026
|
198.00 | 201.54 | 194.95 | 197.20 | 197.20 | 208,144 |
|
May 22, 2026
|
202.00 | 204.00 | 195.55 | 197.25 | 197.25 | 153,772 |
|
May 21, 2026
|
200.10 | 205.19 | 199.00 | 199.89 | 199.89 | 100,523 |
|
May 20, 2026
|
199.69 | 201.10 | 198.61 | 200.02 | 200.02 | 24,962 |
|
May 19, 2026
|
199.90 | 202.38 | 197.02 | 199.69 | 199.69 | 26,228 |
|
May 18, 2026
|
200.00 | 200.50 | 195.01 | 199.01 | 199.01 | 90,820 |
|
May 15, 2026
|
206.90 | 206.90 | 200.65 | 201.98 | 201.98 | 49,058 |
|
May 14, 2026
|
201.60 | 206.85 | 201.00 | 202.46 | 202.46 | 69,959 |
|
May 13, 2026
|
202.00 | 205.74 | 199.00 | 200.91 | 200.91 | 110,952 |
|
May 12, 2026
|
210.00 | 210.09 | 199.00 | 200.14 | 200.14 | 89,446 |
|
May 11, 2026
|
214.89 | 214.89 | 207.51 | 208.52 | 208.52 | 36,287 |
|
May 8, 2026
|
212.90 | 214.10 | 210.00 | 212.15 | 212.15 | 42,180 |
|
May 7, 2026
|
218.40 | 218.40 | 209.40 | 212.90 | 212.90 | 179,090 |
|
May 6, 2026
|
207.10 | 213.90 | 207.10 | 213.16 | 213.16 | 69,470 |
|
May 5, 2026
|
207.85 | 209.09 | 206.26 | 207.52 | 207.52 | 36,043 |
|
May 4, 2026
|
204.50 | 212.10 | 204.50 | 208.90 | 208.90 | 185,965 |
|
Apr 30, 2026
|
208.01 | 209.40 | 202.20 | 202.88 | 202.88 | 254,046 |
|
Apr 29, 2026
|
214.99 | 216.70 | 208.12 | 209.10 | 209.10 | 210,176 |
|
Apr 28, 2026
|
209.06 | 211.67 | 208.86 | 210.32 | 210.32 | 91,926 |
|
Apr 27, 2026
|
212.80 | 213.85 | 206.88 | 209.06 | 209.06 | 441,662 |
|
Apr 24, 2026
|
216.00 | 216.00 | 204.41 | 208.26 | 208.26 | 162,695 |
|
Apr 23, 2026
|
212.80 | 215.00 | 210.42 | 214.13 | 214.13 | 89,226 |
|
Apr 22, 2026
|
212.00 | 214.00 | 207.46 | 212.87 | 212.87 | 123,211 |
|
Apr 21, 2026
|
207.26 | 214.90 | 206.55 | 209.09 | 209.09 | 221,254 |
|
Apr 20, 2026
|
217.00 | 217.00 | 209.00 | 209.96 | 209.96 | 138,216 |
|
Apr 17, 2026
|
219.80 | 219.80 | 212.32 | 214.79 | 214.79 | 199,532 |
|
Apr 16, 2026
|
218.20 | 221.60 | 215.43 | 216.82 | 216.82 | 155,369 |
|
Apr 15, 2026
|
222.09 | 224.00 | 218.10 | 219.56 | 219.56 | 78,236 |
|
Apr 13, 2026
|
219.50 | 222.40 | 207.05 | 220.54 | 220.54 | 84,106 |
|
Apr 10, 2026
|
217.40 | 222.00 | 214.00 | 217.62 | 217.62 | 106,211 |
|
Apr 9, 2026
|
218.00 | 218.99 | 209.28 | 212.59 | 212.59 | 95,618 |
|
Apr 8, 2026
|
211.27 | 216.06 | 208.06 | 213.47 | 213.47 | 115,307 |
|
Apr 7, 2026
|
205.00 | 205.15 | 200.08 | 204.14 | 204.14 | 54,488 |
|
Apr 6, 2026
|
206.00 | 206.00 | 199.10 | 203.09 | 203.09 | 95,651 |
|
Apr 2, 2026
|
202.72 | 204.50 | 193.60 | 203.77 | 203.77 | 63,322 |
|
Apr 1, 2026
|
205.00 | 208.00 | 196.75 | 203.73 | 203.73 | 90,830 |
|
Mar 30, 2026
|
198.01 | 200.36 | 188.50 | 189.94 | 189.94 | 131,711 |
|
Mar 27, 2026
|
202.87 | 207.30 | 199.87 | 200.61 | 200.61 | 160,383 |
|
Mar 25, 2026
|
203.96 | 211.00 | 200.51 | 205.87 | 205.87 | 145,566 |
|
Mar 24, 2026
|
195.55 | 206.77 | 193.20 | 202.95 | 202.95 | 265,792 |
|
Mar 23, 2026
|
204.62 | 204.62 | 192.50 | 193.43 | 193.43 | 137,276 |
|
Mar 20, 2026
|
207.32 | 209.55 | 202.32 | 204.63 | 204.63 | 77,655 |
|
Mar 19, 2026
|
203.00 | 209.00 | 200.00 | 207.32 | 207.32 | 181,052 |
|
Mar 18, 2026
|
202.00 | 209.10 | 202.00 | 204.74 | 204.74 | 145,480 |
|
Mar 17, 2026
|
204.90 | 205.18 | 201.00 | 202.29 | 202.29 | 62,040 |
|
Mar 16, 2026
|
198.47 | 209.98 | 196.51 | 203.31 | 203.31 | 194,327 |
|
Mar 13, 2026
|
212.34 | 212.34 | 196.00 | 198.00 | 198.00 | 386,160 |
|
Mar 12, 2026
|
199.84 | 219.59 | 193.74 | 204.35 | 204.35 | 494,048 |
|
Mar 11, 2026
|
204.20 | 207.99 | 198.00 | 199.63 | 199.63 | 147,989 |
|
Mar 10, 2026
|
203.10 | 209.05 | 202.14 | 206.57 | 206.57 | 875,398 |
|
Mar 9, 2026
|
208.00 | 208.00 | 199.21 | 202.14 | 202.14 | 78,793 |
|
Mar 6, 2026
|
201.90 | 214.61 | 201.90 | 210.10 | 210.10 | 175,104 |
|
Mar 5, 2026
|
205.95 | 208.50 | 197.20 | 204.96 | 204.96 | 314,351 |
|
Mar 4, 2026
|
211.38 | 212.21 | 205.20 | 206.52 | 206.52 | 200,868 |
|
Mar 2, 2026
|
212.00 | 215.52 | 208.10 | 211.40 | 211.40 | 161,455 |
|
Feb 27, 2026
|
211.80 | 227.08 | 211.80 | 218.32 | 218.32 | 1,312,720 |
|
Feb 26, 2026
|
215.30 | 219.82 | 210.63 | 214.24 | 214.24 | 168,306 |
|
Feb 25, 2026
|
220.00 | 220.00 | 212.21 | 215.30 | 215.30 | 184,262 |
|
Feb 24, 2026
|
216.80 | 222.01 | 211.35 | 215.03 | 215.03 | 223,235 |
|
Feb 23, 2026
|
224.79 | 226.95 | 216.00 | 217.81 | 217.81 | 100,720 |
|
Feb 20, 2026
|
227.04 | 228.39 | 221.00 | 221.84 | 221.84 | 144,415 |
|
Feb 19, 2026
|
233.76 | 236.00 | 225.00 | 225.91 | 225.91 | 90,755 |
|
Feb 18, 2026
|
238.60 | 243.82 | 232.20 | 233.76 | 233.76 | 124,082 |
|
Feb 17, 2026
|
242.00 | 244.42 | 237.00 | 239.79 | 239.79 | 67,085 |
|
Feb 16, 2026
|
243.53 | 247.00 | 236.00 | 239.75 | 239.75 | 108,469 |
|
Feb 13, 2026
|
253.60 | 253.60 | 236.21 | 243.53 | 243.53 | 257,303 |
|
Feb 12, 2026
|
265.00 | 267.94 | 251.00 | 252.80 | 252.80 | 204,672 |
|
Feb 11, 2026
|
260.50 | 275.00 | 254.80 | 261.22 | 261.22 | 1,806,100 |
|
Feb 10, 2026
|
246.00 | 259.50 | 246.00 | 254.80 | 254.80 | 300,241 |
|
Feb 9, 2026
|
242.35 | 255.00 | 242.35 | 249.23 | 249.23 | 157,982 |
|
Feb 6, 2026
|
242.39 | 255.00 | 237.88 | 246.19 | 246.19 | 261,213 |
|
Feb 5, 2026
|
235.02 | 245.00 | 235.02 | 242.16 | 242.16 | 108,914 |
|
Feb 4, 2026
|
228.10 | 237.00 | 226.62 | 235.51 | 235.51 | 79,600 |
|
Feb 3, 2026
|
230.90 | 240.00 | 225.35 | 229.53 | 229.53 | 102,469 |
|
Feb 2, 2026
|
228.96 | 229.45 | 219.56 | 227.01 | 227.01 | 116,277 |
|
Jan 30, 2026
|
207.25 | 229.25 | 206.25 | 227.20 | 227.20 | 213,998 |
|
Jan 29, 2026
|
215.25 | 216.80 | 205.75 | 208.45 | 208.45 | 220,613 |
|
Jan 28, 2026
|
218.90 | 218.90 | 213.00 | 215.25 | 215.25 | 91,564 |
|
Jan 27, 2026
|
222.85 | 223.60 | 213.00 | 215.70 | 215.70 | 121,927 |
|
Jan 23, 2026
|
231.90 | 232.95 | 220.05 | 221.75 | 221.75 | 108,168 |
|
Jan 22, 2026
|
231.45 | 235.80 | 227.00 | 231.90 | 231.90 | 77,567 |
|
Jan 21, 2026
|
234.00 | 234.05 | 230.00 | 231.45 | 231.45 | 47,415 |
|
Jan 20, 2026
|
240.85 | 245.85 | 233.00 | 234.75 | 234.75 | 50,313 |
|
Jan 19, 2026
|
246.55 | 251.50 | 240.00 | 242.30 | 242.30 | 989,482 |
|
Jan 16, 2026
|
248.50 | 252.45 | 245.00 | 246.35 | 246.35 | 267,767 |
|
Jan 15, 2026
|
248.50 | 248.50 | 248.50 | 248.50 | 248.50 | - |
|
Jan 14, 2026
|
249.95 | 251.60 | 246.00 | 248.50 | 248.50 | 25,618 |
|
Jan 13, 2026
|
247.00 | 255.00 | 245.25 | 249.90 | 249.90 | 43,774 |
|
Jan 12, 2026
|
246.00 | 254.95 | 241.00 | 251.55 | 251.55 | 74,813 |
|
Jan 9, 2026
|
243.85 | 252.00 | 240.45 | 246.95 | 246.95 | 146,096 |
|
Jan 8, 2026
|
248.50 | 251.70 | 240.35 | 245.20 | 245.20 | 57,433 |
|
Jan 7, 2026
|
244.00 | 246.95 | 242.70 | 244.80 | 244.80 | 31,590 |
|
Jan 6, 2026
|
253.00 | 253.00 | 245.75 | 246.95 | 246.95 | 19,405 |
|
Jan 5, 2026
|
249.05 | 252.25 | 247.50 | 250.25 | 250.25 | 32,913 |
|
Jan 2, 2026
|
252.20 | 254.75 | 248.00 | 252.55 | 252.55 | 32,393 |
|
Jan 1, 2026
|
256.95 | 257.00 | 248.25 | 250.50 | 250.50 | 37,837 |
|
Dec 31, 2025
|
252.20 | 256.82 | 250.00 | 254.37 | 254.37 | 81,551 |
|
Dec 30, 2025
|
253.00 | 260.03 | 250.00 | 253.63 | 253.63 | 33,939 |
|
Dec 29, 2025
|
255.10 | 265.00 | 255.10 | 260.41 | 260.41 | 48,753 |
|
Dec 26, 2025
|
257.51 | 261.10 | 257.49 | 259.07 | 259.07 | 30,042 |
|
Dec 24, 2025
|
259.00 | 262.58 | 256.50 | 259.39 | 259.39 | 42,849 |
|
Dec 23, 2025
|
268.00 | 268.00 | 257.65 | 258.80 | 258.80 | 53,271 |
|
Dec 22, 2025
|
258.92 | 262.46 | 257.00 | 260.76 | 260.76 | 52,391 |
|
Dec 19, 2025
|
250.00 | 261.00 | 250.00 | 258.92 | 258.92 | 31,427 |
|
Dec 18, 2025
|
260.00 | 262.07 | 250.00 | 254.00 | 254.00 | 38,752 |
|
Dec 17, 2025
|
258.69 | 267.95 | 255.65 | 258.55 | 258.55 | 175,005 |
|
Dec 16, 2025
|
260.60 | 267.60 | 255.60 | 257.84 | 257.84 | 134,142 |
|
Dec 15, 2025
|
259.00 | 263.94 | 256.11 | 261.16 | 261.16 | 77,459 |
|
Dec 12, 2025
|
242.90 | 265.00 | 242.01 | 261.39 | 261.39 | 439,817 |
|
Dec 11, 2025
|
240.00 | 243.78 | 238.00 | 241.43 | 241.43 | 65,324 |
|
Dec 10, 2025
|
230.00 | 244.94 | 227.85 | 242.52 | 242.52 | 369,228 |
|
Dec 9, 2025
|
225.08 | 230.00 | 220.80 | 228.11 | 228.11 | 78,856 |
|
Dec 8, 2025
|
232.06 | 232.50 | 223.60 | 225.08 | 225.08 | 110,262 |
|
Dec 5, 2025
|
234.50 | 235.48 | 228.51 | 232.06 | 232.06 | 249,929 |
|
Dec 4, 2025
|
237.31 | 237.99 | 229.99 | 232.18 | 232.18 | 134,201 |
|
Dec 3, 2025
|
235.99 | 238.50 | 234.00 | 236.16 | 236.16 | 92,912 |
|
Dec 2, 2025
|
246.54 | 246.54 | 234.00 | 235.99 | 235.99 | 2,702,036 |
|
Dec 1, 2025
|
241.11 | 245.98 | 241.11 | 244.45 | 244.45 | 37,904 |
|
Nov 28, 2025
|
243.40 | 245.00 | 238.85 | 240.50 | 240.50 | 74,442 |
|
Nov 27, 2025
|
240.50 | 244.00 | 239.20 | 242.75 | 242.75 | 69,557 |
|
Nov 26, 2025
|
238.65 | 244.50 | 237.60 | 242.70 | 242.70 | 50,129 |
|
Nov 25, 2025
|
238.10 | 241.75 | 234.05 | 238.65 | 238.65 | 40,148 |
|
Nov 24, 2025
|
240.20 | 242.45 | 234.00 | 237.00 | 237.00 | 94,819 |
|
Nov 21, 2025
|
242.65 | 246.45 | 238.60 | 242.25 | 242.25 | 84,888 |
|
Nov 20, 2025
|
243.70 | 247.00 | 240.85 | 241.45 | 241.45 | 66,011 |
|
Nov 19, 2025
|
245.00 | 246.50 | 242.05 | 243.70 | 243.70 | 78,008 |
|
Nov 18, 2025
|
249.05 | 249.05 | 244.50 | 245.00 | 245.00 | 51,176 |
|
Nov 17, 2025
|
243.35 | 253.10 | 243.35 | 249.05 | 249.05 | 127,952 |
|
Nov 14, 2025
|
243.30 | 249.50 | 240.95 | 248.35 | 248.35 | 165,391 |
|
Nov 13, 2025
|
246.00 | 246.90 | 241.45 | 242.65 | 242.65 | 115,158 |
|
Nov 12, 2025
|
247.90 | 247.90 | 241.20 | 245.45 | 245.45 | 136,892 |
|
Nov 11, 2025
|
262.00 | 262.00 | 240.50 | 243.70 | 243.70 | 1,101,549 |
|
Nov 10, 2025
|
263.95 | 285.75 | 255.60 | 265.25 | 265.25 | 945,839 |
|
Nov 7, 2025
|
264.95 | 264.95 | 252.50 | 259.80 | 259.80 | 124,089 |
|
Nov 6, 2025
|
269.50 | 273.20 | 259.20 | 260.55 | 260.55 | 74,821 |
