NSE - Delayed Quote
INR
Jupiter Wagons Limited (JWL.NS)
204.50
+3.20
(+1.59%)
At close: November 9 at 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 9, 2026
|
201.21 | 206.00 | 198.22 | 204.50 | 204.50 | 1,174,295 |
|
Nov 6, 2026
|
197.00 | 198.90 | 194.11 | 197.94 | 197.94 | 726,749 |
|
Nov 5, 2026
|
200.50 | 204.00 | 199.10 | 199.70 | 199.70 | 1,285,569 |
|
Nov 4, 2026
|
191.10 | 197.88 | 187.96 | 197.04 | 197.04 | 1,448,194 |
|
Nov 3, 2026
|
191.00 | 198.81 | 189.19 | 192.18 | 192.18 | 2,837,153 |
|
Nov 2, 2026
|
181.00 | 190.11 | 178.68 | 188.28 | 188.28 | 2,003,455 |
|
Oct 30, 2026
|
191.89 | 191.89 | 180.02 | 181.78 | 181.78 | 2,287,176 |
|
Oct 29, 2026
|
186.24 | 198.00 | 186.24 | 193.11 | 193.11 | 30,872,284 |
|
Oct 28, 2026
|
175.99 | 184.95 | 174.58 | 181.05 | 181.05 | 2,332,584 |
|
Oct 27, 2026
|
174.00 | 179.64 | 173.30 | 176.68 | 176.68 | 775,653 |
|
Oct 26, 2026
|
171.00 | 176.35 | 169.08 | 174.61 | 174.61 | 1,085,982 |
|
Oct 23, 2026
|
182.53 | 183.00 | 170.80 | 173.39 | 173.39 | 2,089,195 |
|
Oct 22, 2026
|
190.01 | 190.78 | 181.91 | 182.54 | 182.54 | 1,771,416 |
|
Oct 21, 2026
|
200.00 | 200.00 | 189.15 | 190.31 | 190.31 | 1,136,310 |
|
Oct 19, 2026
|
206.93 | 207.56 | 195.60 | 196.73 | 196.73 | 1,324,579 |
|
Oct 16, 2026
|
202.02 | 207.90 | 200.15 | 205.62 | 205.62 | 1,294,923 |
|
Oct 15, 2026
|
210.46 | 211.49 | 201.00 | 202.02 | 202.02 | 1,868,348 |
|
Oct 14, 2026
|
215.00 | 217.70 | 209.00 | 209.41 | 209.41 | 1,885,510 |
|
Oct 13, 2026
|
214.02 | 216.80 | 211.05 | 216.22 | 216.22 | 518,683 |
|
Oct 12, 2026
|
214.40 | 218.79 | 211.65 | 212.40 | 212.40 | 688,534 |
|
Oct 9, 2026
|
215.00 | 218.75 | 213.20 | 214.40 | 214.40 | 684,668 |
|
Oct 8, 2026
|
222.50 | 223.00 | 216.00 | 216.43 | 216.43 | 705,633 |
|
Oct 7, 2026
|
223.67 | 226.90 | 221.80 | 223.56 | 223.56 | 478,354 |
|
Oct 6, 2026
|
223.50 | 226.90 | 221.78 | 224.64 | 224.64 | 775,749 |
|
Oct 5, 2026
|
224.20 | 226.99 | 218.61 | 223.44 | 223.44 | 1,604,474 |
|
Oct 1, 2026
|
229.51 | 229.95 | 220.36 | 223.93 | 223.93 | 2,250,251 |
|
Sep 30, 2026
|
221.50 | 244.80 | 220.59 | 233.12 | 233.12 | 24,061,117 |
|
Sep 29, 2026
|
223.71 | 223.71 | 218.45 | 219.82 | 219.82 | 627,200 |
|
Sep 28, 2026
|
226.73 | 226.73 | 221.85 | 222.23 | 222.23 | 627,764 |
|
Sep 25, 2026
|
230.00 | 230.00 | 224.00 | 226.73 | 226.73 | 676,385 |
|
Sep 24, 2026
|
230.00 | 230.59 | 226.81 | 228.07 | 228.07 | 616,463 |
|
Sep 23, 2026
|
228.95 | 234.63 | 228.95 | 233.16 | 233.16 | 858,020 |
|
Sep 22, 2026
|
230.00 | 232.90 | 227.51 | 228.63 | 228.63 | 657,865 |
|
Sep 21, 2026
|
230.00 | 232.90 | 227.50 | 228.06 | 228.06 | 493,430 |
|
Sep 18, 2026
|
232.50 | 233.99 | 228.16 | 230.13 | 230.13 | 1,093,397 |
|
Sep 17, 2026
|
228.67 | 233.76 | 228.67 | 231.23 | 231.23 | 562,055 |
|
Sep 16, 2026
|
233.50 | 233.50 | 225.65 | 228.67 | 228.67 | 792,229 |
|
Sep 15, 2026
|
241.00 | 242.82 | 230.40 | 231.17 | 231.17 | 630,241 |
|
Sep 11, 2026
|
240.06 | 240.25 | 237.72 | 239.58 | 239.58 | 394,239 |
|
Sep 10, 2026
|
242.50 | 247.90 | 240.25 | 241.56 | 241.56 | 990,155 |
|
Sep 9, 2026
|
244.00 | 245.40 | 240.50 | 241.01 | 241.01 | 491,937 |
|
Sep 8, 2026
|
244.00 | 245.15 | 241.50 | 242.41 | 242.41 | 476,036 |
|
Sep 7, 2026
|
243.24 | 248.40 | 243.24 | 244.99 | 244.99 | 625,971 |
|
Sep 4, 2026
|
240.71 | 249.00 | 240.71 | 243.24 | 243.24 | 1,056,588 |
|
Sep 3, 2026
|
241.00 | 244.02 | 240.50 | 241.09 | 241.09 | 388,324 |
|
Sep 2, 2026
|
242.00 | 242.00 | 237.40 | 239.37 | 239.37 | 498,860 |
|
Sep 1, 2026
|
241.51 | 251.92 | 239.66 | 242.36 | 242.36 | 1,162,581 |
|
Aug 31, 2026
|
245.15 | 245.65 | 240.00 | 240.55 | 240.55 | 481,503 |
|
Aug 28, 2026
|
246.90 | 247.70 | 244.50 | 245.10 | 245.10 | 606,055 |
|
Aug 27, 2026
|
246.40 | 252.90 | 245.90 | 247.00 | 247.00 | 680,272 |
|
Aug 26, 2026
|
248.20 | 250.10 | 246.40 | 246.85 | 246.85 | 384,161 |
|
Aug 25, 2026
|
248.40 | 253.45 | 245.25 | 246.90 | 246.90 | 625,980 |
|
Aug 24, 2026
|
248.20 | 251.90 | 247.10 | 247.85 | 247.85 | 667,692 |
|
Aug 21, 2026
|
248.80 | 250.75 | 246.50 | 247.00 | 247.00 | 475,958 |
|
Aug 20, 2026
|
249.40 | 253.95 | 247.10 | 248.10 | 248.10 | 783,978 |
|
Aug 19, 2026
|
249.70 | 252.95 | 246.60 | 248.50 | 248.50 | 778,096 |
|
Aug 18, 2026
|
250.20 | 253.60 | 250.00 | 250.70 | 250.70 | 295,272 |
|
Aug 17, 2026
|
250.00 | 253.95 | 247.00 | 252.65 | 252.65 | 865,865 |
|
Aug 14, 2026
|
258.80 | 260.95 | 254.50 | 256.50 | 256.50 | 502,956 |
|
Aug 13, 2026
|
258.00 | 260.35 | 256.65 | 257.60 | 257.60 | 411,530 |
|
Aug 12, 2026
|
262.00 | 262.25 | 257.50 | 259.05 | 259.05 | 459,989 |
|
Aug 11, 2026
|
262.35 | 268.95 | 260.80 | 262.40 | 262.40 | 2,774,010 |
|
Aug 10, 2026
|
261.50 | 262.50 | 257.00 | 257.40 | 257.40 | 417,264 |
|
Aug 7, 2026
|
261.05 | 261.75 | 258.80 | 260.00 | 260.00 | 433,724 |
|
Aug 6, 2026
|
259.40 | 263.00 | 258.15 | 262.10 | 262.10 | 783,328 |
|
Aug 5, 2026
|
264.05 | 266.20 | 256.10 | 258.85 | 258.85 | 912,426 |
|
Aug 4, 2026
|
266.00 | 266.25 | 258.95 | 259.85 | 259.85 | 1,298,200 |
|
Aug 3, 2026
|
259.25 | 269.55 | 259.25 | 264.95 | 264.95 | 1,890,451 |
|
Jul 31, 2026
|
260.00 | 262.25 | 258.20 | 259.20 | 259.20 | 727,838 |
|
Jul 30, 2026
|
259.20 | 261.35 | 254.90 | 259.35 | 259.35 | 1,053,185 |
|
Jul 29, 2026
|
246.00 | 270.00 | 246.00 | 259.30 | 259.30 | 11,669,277 |
|
Jul 28, 2026
|
247.40 | 248.90 | 245.10 | 245.65 | 245.65 | 288,344 |
|
Jul 27, 2026
|
247.05 | 250.40 | 246.80 | 247.60 | 247.60 | 356,937 |
|
Jul 24, 2026
|
243.00 | 247.85 | 241.80 | 246.55 | 246.55 | 477,720 |
|
Jul 23, 2026
|
245.10 | 249.55 | 244.00 | 245.65 | 245.65 | 453,569 |
|
Jul 22, 2026
|
252.15 | 252.15 | 246.10 | 246.65 | 246.65 | 533,921 |
|
Jul 21, 2026
|
252.90 | 252.90 | 249.40 | 250.35 | 250.35 | 456,230 |
|
Jul 20, 2026
|
251.00 | 253.45 | 249.45 | 251.55 | 251.55 | 537,086 |
|
Jul 17, 2026
|
256.50 | 256.50 | 253.10 | 254.30 | 254.30 | 408,181 |
|
Jul 16, 2026
|
256.00 | 258.35 | 254.10 | 254.90 | 254.90 | 489,988 |
|
Jul 15, 2026
|
254.30 | 263.30 | 254.30 | 255.75 | 255.75 | 826,987 |
|
Jul 14, 2026
|
258.10 | 258.55 | 254.00 | 255.15 | 255.15 | 601,326 |
|
Jul 13, 2026
|
256.80 | 261.65 | 253.30 | 259.65 | 259.65 | 850,328 |
|
Jul 10, 2026
|
252.05 | 258.95 | 252.05 | 256.80 | 256.80 | 842,989 |
|
Jul 9, 2026
|
247.00 | 253.80 | 247.00 | 251.25 | 251.25 | 738,976 |
|
Jul 8, 2026
|
251.65 | 254.30 | 246.50 | 248.90 | 248.90 | 1,101,576 |
|
Jul 7, 2026
|
259.25 | 261.00 | 253.10 | 254.00 | 254.00 | 1,027,156 |
|
Jul 6, 2026
|
263.90 | 263.90 | 257.00 | 258.15 | 258.15 | 1,089,093 |
|
Jul 3, 2026
|
268.70 | 269.55 | 261.50 | 262.30 | 262.30 | 1,466,371 |
|
Jul 2, 2026
|
267.00 | 268.20 | 265.55 | 266.45 | 266.45 | 620,700 |
|
Jul 1, 2026
|
267.95 | 272.35 | 265.35 | 266.85 | 266.85 | 1,254,598 |
|
Jun 30, 2026
|
268.75 | 270.40 | 265.50 | 267.80 | 267.80 | 1,025,589 |
|
Jun 29, 2026
|
268.00 | 272.30 | 260.75 | 269.10 | 269.10 | 2,513,928 |
|
Jun 25, 2026
|
270.00 | 270.35 | 260.35 | 262.95 | 262.95 | 2,424,212 |
|
Jun 24, 2026
|
277.20 | 277.20 | 265.50 | 267.60 | 267.60 | 1,841,007 |
|
Jun 23, 2026
|
281.00 | 285.70 | 274.00 | 275.45 | 275.45 | 1,487,122 |
|
Jun 22, 2026
|
278.05 | 285.80 | 278.05 | 279.55 | 279.55 | 1,644,632 |
|
Jun 19, 2026
|
277.05 | 278.50 | 276.05 | 277.30 | 277.30 | 918,346 |
|
Jun 18, 2026
|
279.85 | 286.00 | 278.00 | 279.50 | 279.50 | 2,388,992 |
|
Jun 17, 2026
|
277.00 | 284.70 | 274.45 | 279.35 | 279.35 | 2,137,337 |
|
Jun 16, 2026
|
278.50 | 278.65 | 274.55 | 276.80 | 276.80 | 1,054,979 |
|
Jun 15, 2026
|
281.10 | 284.60 | 274.60 | 275.50 | 275.50 | 1,274,038 |
|
Jun 12, 2026
|
268.00 | 277.00 | 267.10 | 275.60 | 275.60 | 740,004 |
|
Jun 11, 2026
|
269.00 | 270.45 | 263.45 | 264.40 | 264.40 | 596,304 |
|
Jun 10, 2026
|
278.75 | 279.95 | 269.25 | 270.85 | 270.85 | 608,588 |
|
Jun 9, 2026
|
278.00 | 279.80 | 275.05 | 278.85 | 278.85 | 665,714 |
|
Jun 8, 2026
|
277.90 | 281.45 | 273.10 | 275.65 | 275.65 | 1,109,465 |
|
Jun 5, 2026
|
282.60 | 283.65 | 277.10 | 277.90 | 277.90 | 773,356 |
|
Jun 4, 2026
|
277.05 | 286.50 | 277.05 | 279.85 | 279.85 | 1,194,218 |
|
Jun 3, 2026
|
281.10 | 283.95 | 276.35 | 280.35 | 280.35 | 1,164,518 |
|
Jun 2, 2026
|
274.20 | 285.55 | 270.00 | 284.10 | 284.10 | 2,341,489 |
|
Jun 1, 2026
|
279.00 | 280.35 | 272.75 | 274.20 | 274.20 | 2,798,706 |
|
May 29, 2026
|
300.05 | 303.65 | 287.05 | 290.75 | 290.75 | 2,893,884 |
|
May 27, 2026
|
288.80 | 308.50 | 286.95 | 298.50 | 298.50 | 7,848,309 |
|
May 26, 2026
|
296.80 | 296.80 | 288.00 | 289.75 | 289.75 | 1,833,354 |
|
May 25, 2026
|
280.00 | 303.90 | 280.00 | 296.30 | 296.30 | 15,773,314 |
|
May 22, 2026
|
276.90 | 278.95 | 275.00 | 276.95 | 276.95 | 580,152 |
|
May 21, 2026
|
278.95 | 280.00 | 275.15 | 276.30 | 276.30 | 789,857 |
|
May 20, 2026
|
266.10 | 274.80 | 266.10 | 273.05 | 273.05 | 1,088,794 |
|
May 19, 2026
|
273.00 | 275.45 | 268.50 | 270.90 | 270.90 | 855,642 |
|
May 18, 2026
|
273.00 | 273.00 | 262.20 | 270.45 | 270.45 | 1,260,391 |
|
May 15, 2026
|
281.30 | 283.45 | 273.25 | 275.15 | 275.15 | 902,055 |
|
May 14, 2026
|
282.60 | 286.50 | 275.60 | 281.40 | 281.40 | 1,494,301 |
|
May 13, 2026
|
277.00 | 284.90 | 276.40 | 281.55 | 281.55 | 1,728,568 |
|
May 12, 2026
|
287.25 | 290.35 | 274.00 | 275.05 | 275.05 | 1,515,819 |
|
May 11, 2026
|
294.90 | 297.55 | 289.00 | 290.25 | 290.25 | 1,259,670 |
|
May 8, 2026
|
301.00 | 305.55 | 297.60 | 298.90 | 298.90 | 1,532,180 |
|
May 7, 2026
|
299.00 | 308.60 | 296.00 | 303.75 | 303.75 | 3,586,587 |
|
May 6, 2026
|
298.30 | 300.70 | 293.45 | 298.25 | 298.25 | 2,321,585 |
|
May 5, 2026
|
288.50 | 306.95 | 284.40 | 296.75 | 296.75 | 10,066,723 |
|
May 4, 2026
|
286.70 | 290.50 | 283.90 | 287.40 | 287.40 | 1,371,791 |
|
Apr 30, 2026
|
285.00 | 287.48 | 280.50 | 283.73 | 283.73 | 1,407,010 |
|
Apr 29, 2026
|
293.00 | 294.00 | 286.35 | 287.40 | 287.40 | 1,447,682 |
|
Apr 28, 2026
|
291.00 | 295.93 | 289.00 | 291.10 | 291.10 | 2,269,885 |
|
Apr 27, 2026
|
281.50 | 293.20 | 280.88 | 290.79 | 290.79 | 3,692,290 |
|
Apr 24, 2026
|
286.90 | 288.30 | 277.06 | 279.12 | 279.12 | 1,261,263 |
|
Apr 23, 2026
|
285.00 | 292.00 | 284.15 | 285.25 | 285.25 | 2,247,420 |
|
Apr 22, 2026
|
281.70 | 287.90 | 280.80 | 286.57 | 286.57 | 2,206,579 |
|
Apr 21, 2026
|
280.25 | 283.56 | 279.05 | 281.21 | 281.21 | 1,254,928 |
|
Apr 20, 2026
|
286.01 | 286.18 | 277.50 | 278.95 | 278.95 | 1,825,112 |
|
Apr 17, 2026
|
282.99 | 294.24 | 282.41 | 286.23 | 286.23 | 5,304,471 |
|
Apr 16, 2026
|
275.90 | 288.79 | 273.24 | 281.16 | 281.16 | 6,286,656 |
|
Apr 15, 2026
|
267.80 | 280.50 | 267.12 | 273.13 | 273.13 | 6,560,713 |
|
Apr 13, 2026
|
261.20 | 263.45 | 256.80 | 261.88 | 261.88 | 2,109,289 |
|
Apr 10, 2026
|
270.10 | 274.40 | 266.44 | 268.16 | 268.16 | 2,484,984 |
|
Apr 9, 2026
|
273.00 | 278.00 | 267.50 | 268.91 | 268.91 | 2,854,308 |
|
Apr 8, 2026
|
276.10 | 276.42 | 271.85 | 272.63 | 272.63 | 2,698,644 |
|
Apr 7, 2026
|
258.01 | 280.80 | 255.71 | 266.35 | 266.35 | 19,748,917 |
|
Apr 6, 2026
|
258.75 | 259.25 | 249.10 | 258.22 | 258.22 | 1,791,139 |
|
Apr 2, 2026
|
250.00 | 258.00 | 246.60 | 256.61 | 256.61 | 1,689,339 |
|
Apr 1, 2026
|
250.22 | 257.87 | 244.68 | 256.68 | 256.68 | 2,523,952 |
|
Mar 30, 2026
|
249.95 | 261.95 | 235.65 | 238.10 | 238.10 | 4,776,515 |
|
Mar 27, 2026
|
260.05 | 262.40 | 250.05 | 251.20 | 251.20 | 2,200,473 |
|
Mar 25, 2026
|
265.00 | 269.10 | 261.00 | 261.80 | 261.80 | 2,006,186 |
|
Mar 24, 2026
|
259.70 | 261.00 | 252.50 | 259.60 | 259.60 | 1,879,320 |
|
Mar 23, 2026
|
259.40 | 259.40 | 249.00 | 252.60 | 252.60 | 1,711,997 |
|
Mar 20, 2026
|
265.00 | 269.10 | 261.25 | 262.60 | 262.60 | 1,412,809 |
|
Mar 19, 2026
|
265.00 | 268.50 | 260.75 | 262.10 | 262.10 | 1,501,646 |
|
Mar 18, 2026
|
267.15 | 289.95 | 266.15 | 271.00 | 271.00 | 16,559,725 |
|
Mar 17, 2026
|
265.90 | 267.05 | 260.15 | 264.45 | 264.45 | 1,113,195 |
|
Mar 16, 2026
|
262.00 | 265.30 | 255.40 | 262.30 | 262.30 | 2,183,756 |
|
Mar 13, 2026
|
269.90 | 271.15 | 261.00 | 262.15 | 262.15 | 1,547,167 |
|
Mar 12, 2026
|
272.40 | 277.05 | 266.30 | 272.20 | 272.20 | 2,403,341 |
|
Mar 11, 2026
|
286.95 | 292.70 | 270.10 | 274.85 | 274.85 | 3,841,987 |
|
Mar 10, 2026
|
292.90 | 294.00 | 277.10 | 285.95 | 285.95 | 8,479,949 |
|
Mar 9, 2026
|
309.00 | 318.85 | 282.25 | 287.40 | 287.40 | 36,597,222 |
|
Mar 6, 2026
|
254.80 | 305.00 | 251.30 | 298.60 | 298.60 | 75,937,223 |
|
Mar 5, 2026
|
252.00 | 256.45 | 246.20 | 254.80 | 254.80 | 1,601,156 |
|
Mar 4, 2026
|
252.00 | 253.70 | 247.05 | 248.85 | 248.85 | 1,161,817 |
|
Mar 2, 2026
|
250.00 | 262.70 | 249.05 | 257.45 | 257.45 | 1,456,689 |
|
Feb 27, 2026
|
277.80 | 278.30 | 265.50 | 267.20 | 267.20 | 2,023,874 |
|
Feb 26, 2026
|
279.00 | 283.00 | 276.30 | 277.70 | 277.70 | 621,175 |
|
Feb 25, 2026
|
286.00 | 287.50 | 274.00 | 277.50 | 277.50 | 840,222 |
|
Feb 24, 2026
|
285.55 | 289.45 | 281.80 | 284.05 | 284.05 | 609,821 |
|
Feb 23, 2026
|
291.00 | 292.90 | 285.05 | 289.65 | 289.65 | 799,208 |
|
Feb 20, 2026
|
290.00 | 291.60 | 286.60 | 289.35 | 289.35 | 776,199 |
|
Feb 19, 2026
|
291.45 | 296.70 | 287.10 | 289.75 | 289.75 | 905,474 |
|
Feb 18, 2026
|
292.00 | 293.95 | 287.00 | 290.60 | 290.60 | 973,487 |
|
Feb 17, 2026
|
290.00 | 296.90 | 289.90 | 292.25 | 292.25 | 1,193,910 |
|
Feb 16, 2026
|
291.10 | 294.40 | 286.60 | 290.75 | 290.75 | 971,538 |
|
Feb 13, 2026
|
297.55 | 299.20 | 292.00 | 293.75 | 293.75 | 918,061 |
|
Feb 12, 2026
|
299.00 | 303.90 | 297.25 | 299.70 | 299.70 | 2,156,677 |
|
Feb 11, 2026
|
312.65 | 312.90 | 305.65 | 310.25 | 310.25 | 959,289 |
|
Feb 10, 2026
|
311.10 | 322.75 | 309.00 | 312.10 | 312.10 | 2,312,889 |
|
Feb 9, 2026
|
299.45 | 310.70 | 299.45 | 308.75 | 308.75 | 1,519,946 |
|
Feb 6, 2026
|
299.95 | 300.20 | 294.45 | 298.55 | 298.55 | 1,010,076 |
|
Feb 5, 2026
|
306.00 | 310.25 | 300.10 | 301.20 | 301.20 | 1,211,402 |
|
Feb 4, 2026
|
310.00 | 310.55 | 305.45 | 307.75 | 307.75 | 1,205,758 |
|
Feb 3, 2026
|
320.95 | 320.95 | 307.50 | 309.45 | 309.45 | 1,972,901 |
|
Feb 2, 2026
|
304.00 | 312.75 | 299.00 | 308.00 | 308.00 | 3,029,312 |
|
Jan 30, 2026
|
325.95 | 331.10 | 318.05 | 323.40 | 323.40 | 2,881,682 |
|
Jan 29, 2026
|
327.00 | 331.35 | 317.45 | 326.65 | 326.65 | 3,890,055 |
|
Jan 28, 2026
|
310.95 | 326.00 | 308.95 | 323.95 | 323.95 | 4,126,402 |
|
Jan 27, 2026
|
303.85 | 313.00 | 297.75 | 308.75 | 308.75 | 3,700,540 |
|
Jan 23, 2026
|
316.50 | 317.40 | 301.15 | 303.75 | 303.75 | 1,927,811 |
|
Jan 22, 2026
|
319.15 | 319.60 | 308.35 | 315.55 | 315.55 | 2,958,648 |
|
Jan 21, 2026
|
309.20 | 320.25 | 305.20 | 312.15 | 312.15 | 7,031,238 |
|
Jan 20, 2026
|
319.00 | 324.50 | 306.45 | 309.20 | 309.20 | 5,184,570 |
|
Jan 19, 2026
|
320.00 | 328.95 | 316.20 | 317.80 | 317.80 | 5,243,160 |
|
Jan 16, 2026
|
330.00 | 332.50 | 319.20 | 322.50 | 322.50 | 7,443,421 |
|
Jan 15, 2026
|
331.15 | 331.15 | 331.15 | 331.15 | 331.15 | - |
|
Jan 14, 2026
|
294.60 | 334.90 | 292.15 | 331.15 | 331.15 | 45,943,210 |
|
Jan 13, 2026
|
301.00 | 304.45 | 290.55 | 294.20 | 294.20 | 2,258,780 |
|
Jan 12, 2026
|
295.05 | 300.00 | 284.70 | 297.15 | 297.15 | 3,480,242 |
|
Jan 9, 2026
|
304.60 | 308.05 | 291.05 | 293.65 | 293.65 | 4,130,306 |
|
Jan 8, 2026
|
322.00 | 328.00 | 303.00 | 304.60 | 304.60 | 3,412,268 |
|
Jan 7, 2026
|
325.10 | 330.95 | 320.30 | 321.85 | 321.85 | 1,923,739 |
|
Jan 6, 2026
|
331.50 | 334.00 | 322.65 | 324.55 | 324.55 | 2,486,107 |
|
Jan 5, 2026
|
340.00 | 348.00 | 327.00 | 329.75 | 329.75 | 3,520,844 |
|
Jan 2, 2026
|
337.45 | 340.50 | 335.00 | 338.25 | 338.25 | 2,039,392 |
|
Jan 1, 2026
|
341.40 | 343.10 | 334.25 | 337.10 | 337.10 | 2,553,674 |
|
Dec 31, 2025
|
332.00 | 353.80 | 329.80 | 339.75 | 339.75 | 14,189,003 |
|
Dec 30, 2025
|
336.95 | 342.75 | 328.65 | 330.65 | 330.65 | 4,604,577 |
|
Dec 29, 2025
|
347.20 | 347.50 | 334.05 | 337.70 | 337.70 | 7,380,021 |
|
Dec 26, 2025
|
340.00 | 358.00 | 332.55 | 347.55 | 347.55 | 31,891,269 |
|
Dec 24, 2025
|
335.90 | 350.95 | 328.95 | 340.60 | 340.60 | 49,027,653 |
|
Dec 23, 2025
|
311.00 | 358.25 | 302.85 | 335.90 | 335.90 | 135,725,885 |
|
Dec 22, 2025
|
269.90 | 312.30 | 269.90 | 310.45 | 310.45 | 74,129,214 |
|
Dec 19, 2025
|
257.00 | 262.85 | 253.05 | 260.25 | 260.25 | 761,147 |
|
Dec 18, 2025
|
257.15 | 257.30 | 252.65 | 253.95 | 253.95 | 494,384 |
|
Dec 17, 2025
|
262.80 | 263.20 | 257.00 | 257.70 | 257.70 | 451,671 |
|
Dec 16, 2025
|
267.00 | 267.00 | 262.10 | 262.75 | 262.75 | 460,629 |
|
Dec 15, 2025
|
260.80 | 273.40 | 257.50 | 267.90 | 267.90 | 1,971,834 |
|
Dec 12, 2025
|
257.70 | 262.30 | 255.50 | 260.80 | 260.80 | 809,063 |
|
Dec 11, 2025
|
253.05 | 258.95 | 250.35 | 257.50 | 257.50 | 884,571 |
|
Dec 10, 2025
|
260.85 | 262.35 | 250.65 | 252.70 | 252.70 | 746,908 |
|
Dec 9, 2025
|
254.65 | 262.50 | 247.15 | 260.85 | 260.85 | 1,741,860 |
|
Dec 8, 2025
|
267.05 | 268.95 | 253.00 | 254.45 | 254.45 | 1,203,856 |
|
Dec 5, 2025
|
275.25 | 275.45 | 266.10 | 267.05 | 267.05 | 711,321 |
|
Dec 4, 2025
|
277.00 | 279.55 | 274.40 | 275.25 | 275.25 | 517,774 |
|
Dec 3, 2025
|
284.05 | 284.90 | 277.00 | 278.05 | 278.05 | 585,908 |
|
Dec 2, 2025
|
285.45 | 287.25 | 282.40 | 284.10 | 284.10 | 420,634 |
|
Dec 1, 2025
|
286.25 | 292.00 | 284.85 | 285.80 | 285.80 | 684,551 |
|
Nov 28, 2025
|
292.20 | 292.75 | 285.00 | 285.80 | 285.80 | 574,445 |
|
Nov 27, 2025
|
295.25 | 300.45 | 291.05 | 292.35 | 292.35 | 656,108 |
|
Nov 26, 2025
|
290.20 | 293.00 | 289.05 | 291.95 | 291.95 | 458,108 |
|
Nov 25, 2025
|
287.00 | 291.90 | 285.50 | 289.00 | 289.00 | 570,420 |
|
Nov 24, 2025
|
298.55 | 299.35 | 285.35 | 286.95 | 286.95 | 880,382 |
|
Nov 21, 2025
|
301.50 | 301.90 | 298.00 | 298.40 | 298.40 | 299,717 |
|
Nov 20, 2025
|
303.25 | 306.35 | 301.00 | 302.10 | 302.10 | 409,417 |
|
Nov 19, 2025
|
305.00 | 306.25 | 301.65 | 302.85 | 302.85 | 421,167 |
|
Nov 18, 2025
|
310.75 | 310.95 | 304.00 | 304.70 | 304.70 | 437,214 |
|
Nov 17, 2025
|
304.20 | 316.90 | 304.15 | 308.55 | 308.55 | 1,241,669 |
|
Nov 14, 2025
|
306.30 | 308.20 | 301.50 | 304.00 | 304.00 | 718,447 |
|
Nov 13, 2025
|
310.35 | 311.55 | 305.70 | 306.30 | 306.30 | 527,702 |
|
Nov 12, 2025
|
308.00 | 314.50 | 305.45 | 310.30 | 310.30 | 992,724 |
|
Nov 11, 2025
|
312.40 | 315.80 | 299.45 | 311.35 | 311.35 | 1,978,320 |
|
Nov 10, 2025
|
315.05 | 317.75 | 310.00 | 311.00 | 311.00 | 653,139 |
