BSE - Delayed Quote
INR
Lemon Tree Hotels Limited (LEMONTREE.BO)
118.35
+0.80
(+0.68%)
At close: 3:57:09 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
|
118.50 | 119.65 | 117.90 | 118.35 | 118.35 | 164,140 |
|
Nov 6, 2026
|
118.00 | 120.60 | 116.30 | 117.25 | 117.25 | 758,631 |
|
Nov 5, 2026
|
117.25 | 118.75 | 116.20 | 117.55 | 117.55 | 275,342 |
|
Nov 4, 2026
|
113.40 | 116.00 | 113.30 | 115.55 | 115.55 | 344,836 |
|
Nov 3, 2026
|
112.90 | 114.80 | 112.25 | 114.30 | 114.30 | 402,870 |
|
Nov 2, 2026
|
109.80 | 113.25 | 109.65 | 112.85 | 112.85 | 327,962 |
|
Oct 30, 2026
|
111.70 | 112.55 | 108.90 | 109.30 | 109.30 | 362,798 |
|
Oct 29, 2026
|
107.80 | 111.60 | 107.40 | 111.30 | 111.30 | 143,259 |
|
Oct 28, 2026
|
106.35 | 108.70 | 104.40 | 106.75 | 106.75 | 1,750,063 |
|
Oct 27, 2026
|
109.35 | 110.90 | 106.00 | 106.55 | 106.55 | 508,642 |
|
Oct 26, 2026
|
109.00 | 111.10 | 107.25 | 110.20 | 110.20 | 179,922 |
|
Oct 23, 2026
|
112.40 | 112.40 | 106.65 | 108.75 | 108.75 | 413,740 |
|
Oct 22, 2026
|
110.90 | 111.95 | 108.10 | 110.95 | 110.95 | 180,627 |
|
Oct 21, 2026
|
111.50 | 113.00 | 109.15 | 109.80 | 109.80 | 330,241 |
|
Oct 19, 2026
|
113.75 | 114.00 | 111.05 | 111.70 | 111.70 | 99,774 |
|
Oct 16, 2026
|
113.35 | 115.25 | 111.60 | 113.35 | 113.35 | 330,264 |
|
Oct 15, 2026
|
112.30 | 117.80 | 112.00 | 112.60 | 112.60 | 659,888 |
|
Oct 14, 2026
|
113.35 | 113.35 | 111.00 | 111.55 | 111.55 | 131,124 |
|
Oct 13, 2026
|
111.15 | 112.55 | 110.20 | 111.80 | 111.80 | 192,626 |
|
Oct 12, 2026
|
110.35 | 111.80 | 109.60 | 110.65 | 110.65 | 227,579 |
|
Oct 9, 2026
|
110.10 | 111.00 | 108.65 | 110.45 | 110.45 | 205,845 |
|
Oct 8, 2026
|
113.00 | 113.50 | 109.50 | 110.15 | 110.15 | 400,038 |
|
Oct 7, 2026
|
110.00 | 113.50 | 109.00 | 112.45 | 112.45 | 740,131 |
|
Oct 6, 2026
|
108.30 | 110.50 | 107.45 | 110.20 | 110.20 | 216,011 |
|
Oct 5, 2026
|
108.05 | 108.75 | 106.75 | 107.80 | 107.80 | 268,487 |
|
Oct 1, 2026
|
104.25 | 111.60 | 104.25 | 107.75 | 107.75 | 1,376,776 |
|
Sep 30, 2026
|
104.25 | 105.35 | 103.70 | 104.25 | 104.25 | 212,385 |
|
Sep 29, 2026
|
103.85 | 104.65 | 102.00 | 104.25 | 104.25 | 194,428 |
|
Sep 28, 2026
|
106.55 | 106.55 | 103.00 | 103.85 | 103.85 | 130,799 |
|
Sep 25, 2026
|
106.80 | 107.05 | 105.00 | 106.10 | 106.10 | 169,823 |
|
Sep 24, 2026
|
107.15 | 107.50 | 106.15 | 106.80 | 106.80 | 87,436 |
|
Sep 23, 2026
|
107.90 | 108.45 | 107.50 | 107.85 | 107.85 | 119,544 |
|
Sep 22, 2026
|
106.35 | 108.65 | 106.00 | 107.55 | 107.55 | 238,375 |
|
Sep 21, 2026
|
107.50 | 108.80 | 105.90 | 106.00 | 106.00 | 340,183 |
|
Sep 18, 2026
|
104.10 | 107.00 | 104.10 | 106.50 | 106.50 | 100,608 |
|
Sep 17, 2026
|
103.45 | 105.20 | 103.45 | 103.90 | 103.90 | 93,681 |
|
Sep 16, 2026
|
102.95 | 103.55 | 100.80 | 103.15 | 103.15 | 299,308 |
|
Sep 15, 2026
|
104.60 | 105.10 | 102.25 | 102.60 | 102.60 | 264,234 |
|
Sep 11, 2026
|
105.05 | 105.40 | 104.05 | 104.80 | 104.80 | 155,430 |
|
Sep 10, 2026
|
106.00 | 106.75 | 105.50 | 105.65 | 105.65 | 122,064 |
|
Sep 9, 2026
|
104.95 | 106.80 | 104.95 | 106.25 | 106.25 | 219,466 |
|
Sep 8, 2026
|
106.55 | 107.35 | 105.40 | 105.80 | 105.80 | 175,811 |
|
Sep 7, 2026
|
105.90 | 107.45 | 105.40 | 107.25 | 107.25 | 418,887 |
|
Sep 4, 2026
|
105.00 | 106.95 | 104.80 | 105.00 | 105.00 | 572,622 |
|
Sep 3, 2026
|
106.70 | 107.00 | 104.70 | 104.95 | 104.95 | 429,441 |
|
Sep 2, 2026
|
106.15 | 106.70 | 104.75 | 106.20 | 106.20 | 283,203 |
|
Sep 1, 2026
|
106.40 | 107.15 | 105.75 | 106.25 | 106.25 | 195,092 |
|
Aug 31, 2026
|
108.55 | 108.55 | 105.30 | 106.00 | 106.00 | 261,691 |
|
Aug 28, 2026
|
106.00 | 108.75 | 105.05 | 108.50 | 108.50 | 4,072,692 |
|
Aug 27, 2026
|
109.35 | 109.50 | 107.05 | 107.70 | 107.70 | 209,553 |
|
Aug 26, 2026
|
109.85 | 110.30 | 108.55 | 108.75 | 108.75 | 90,626 |
|
Aug 25, 2026
|
108.90 | 109.50 | 108.25 | 109.20 | 109.20 | 230,275 |
|
Aug 24, 2026
|
109.85 | 109.85 | 108.30 | 108.60 | 108.60 | 171,504 |
|
Aug 21, 2026
|
108.05 | 110.50 | 108.00 | 108.25 | 108.25 | 341,093 |
|
Aug 20, 2026
|
108.55 | 109.00 | 107.70 | 108.00 | 108.00 | 266,315 |
|
Aug 19, 2026
|
108.45 | 108.85 | 107.40 | 108.10 | 108.10 | 176,726 |
|
Aug 18, 2026
|
109.35 | 109.95 | 107.90 | 108.95 | 108.95 | 419,358 |
|
Aug 17, 2026
|
109.35 | 110.10 | 108.55 | 109.55 | 109.55 | 91,952 |
|
Aug 14, 2026
|
109.10 | 109.75 | 108.65 | 108.90 | 108.90 | 82,274 |
|
Aug 13, 2026
|
109.65 | 110.00 | 108.45 | 109.00 | 109.00 | 213,702 |
|
Aug 12, 2026
|
110.30 | 110.50 | 107.90 | 109.00 | 109.00 | 252,284 |
|
Aug 11, 2026
|
108.05 | 110.00 | 108.05 | 109.25 | 109.25 | 379,905 |
|
Aug 10, 2026
|
110.85 | 110.95 | 106.60 | 107.95 | 107.95 | 763,931 |
|
Aug 7, 2026
|
112.75 | 112.75 | 110.55 | 111.05 | 111.05 | 123,190 |
|
Aug 6, 2026
|
112.90 | 113.90 | 112.50 | 112.75 | 112.75 | 1,042,793 |
|
Aug 5, 2026
|
113.20 | 115.20 | 112.50 | 112.70 | 112.70 | 219,035 |
|
Aug 4, 2026
|
114.55 | 114.55 | 112.65 | 113.20 | 113.20 | 115,549 |
|
Aug 3, 2026
|
110.40 | 114.50 | 110.10 | 113.85 | 113.85 | 325,045 |
|
Jul 31, 2026
|
109.65 | 110.50 | 109.00 | 109.20 | 109.20 | 244,011 |
|
Jul 30, 2026
|
110.60 | 110.60 | 108.90 | 109.30 | 109.30 | 146,264 |
|
Jul 29, 2026
|
111.00 | 111.50 | 110.00 | 110.20 | 110.20 | 195,876 |
|
Jul 28, 2026
|
111.85 | 112.20 | 110.00 | 110.45 | 110.45 | 147,409 |
|
Jul 27, 2026
|
110.50 | 112.90 | 110.50 | 111.80 | 111.80 | 88,643 |
|
Jul 24, 2026
|
110.00 | 110.40 | 107.60 | 109.25 | 109.25 | 262,772 |
|
Jul 23, 2026
|
108.45 | 112.20 | 108.45 | 110.30 | 110.30 | 366,706 |
|
Jul 22, 2026
|
111.40 | 111.40 | 107.25 | 108.95 | 108.95 | 333,134 |
|
Jul 21, 2026
|
111.15 | 111.40 | 109.55 | 110.95 | 110.95 | 343,115 |
|
Jul 20, 2026
|
111.40 | 112.00 | 110.15 | 111.75 | 111.75 | 221,792 |
|
Jul 17, 2026
|
113.95 | 114.00 | 111.40 | 112.00 | 112.00 | 188,604 |
|
Jul 16, 2026
|
114.05 | 115.25 | 113.50 | 113.95 | 113.95 | 319,734 |
|
Jul 15, 2026
|
115.00 | 116.25 | 113.00 | 113.85 | 113.85 | 203,794 |
|
Jul 14, 2026
|
116.85 | 116.85 | 114.10 | 114.95 | 114.95 | 153,578 |
|
Jul 13, 2026
|
117.90 | 118.25 | 116.40 | 117.60 | 117.60 | 254,637 |
|
Jul 10, 2026
|
117.65 | 119.05 | 117.55 | 118.45 | 118.45 | 327,193 |
|
Jul 9, 2026
|
117.00 | 118.85 | 116.90 | 117.30 | 117.30 | 139,887 |
|
Jul 8, 2026
|
120.30 | 120.70 | 115.80 | 116.65 | 116.65 | 346,268 |
|
Jul 7, 2026
|
121.05 | 122.70 | 118.50 | 120.50 | 120.50 | 799,190 |
|
Jul 6, 2026
|
119.60 | 120.80 | 118.70 | 120.25 | 120.25 | 426,727 |
|
Jul 3, 2026
|
119.10 | 121.00 | 118.70 | 118.95 | 118.95 | 227,513 |
|
Jul 2, 2026
|
118.80 | 120.75 | 117.40 | 118.90 | 118.90 | 386,629 |
|
Jul 1, 2026
|
117.40 | 119.55 | 117.40 | 118.35 | 118.35 | 341,291 |
|
Jun 30, 2026
|
116.20 | 117.10 | 115.20 | 116.65 | 116.65 | 196,011 |
|
Jun 29, 2026
|
119.35 | 119.60 | 115.70 | 116.20 | 116.20 | 367,018 |
|
Jun 25, 2026
|
120.85 | 121.40 | 119.05 | 119.80 | 119.80 | 417,597 |
|
Jun 24, 2026
|
119.05 | 120.40 | 117.00 | 119.05 | 119.05 | 365,641 |
|
Jun 23, 2026
|
119.25 | 121.50 | 117.40 | 118.90 | 118.90 | 748,134 |
|
Jun 22, 2026
|
114.50 | 119.85 | 113.90 | 118.75 | 118.75 | 1,473,743 |
|
Jun 19, 2026
|
111.90 | 113.50 | 111.85 | 113.05 | 113.05 | 668,700 |
|
Jun 18, 2026
|
109.85 | 112.25 | 108.55 | 111.90 | 111.90 | 448,722 |
|
Jun 17, 2026
|
110.00 | 111.60 | 108.25 | 108.40 | 108.40 | 331,502 |
|
Jun 16, 2026
|
111.75 | 111.75 | 109.20 | 109.95 | 109.95 | 285,376 |
|
Jun 15, 2026
|
110.20 | 113.90 | 109.55 | 110.75 | 110.75 | 827,585 |
|
Jun 12, 2026
|
104.15 | 108.20 | 104.15 | 107.30 | 107.30 | 560,694 |
|
Jun 11, 2026
|
106.50 | 106.55 | 103.50 | 103.70 | 103.70 | 317,074 |
|
Jun 10, 2026
|
108.15 | 108.55 | 106.50 | 106.85 | 106.85 | 300,581 |
|
Jun 9, 2026
|
109.65 | 109.65 | 107.35 | 108.00 | 108.00 | 121,785 |
|
Jun 8, 2026
|
109.15 | 109.15 | 106.80 | 107.05 | 107.05 | 218,711 |
|
Jun 5, 2026
|
112.00 | 112.00 | 109.70 | 109.85 | 109.85 | 241,031 |
|
Jun 4, 2026
|
110.60 | 112.50 | 109.90 | 111.20 | 111.20 | 221,150 |
|
Jun 3, 2026
|
111.35 | 111.35 | 109.60 | 110.60 | 110.60 | 214,223 |
|
Jun 2, 2026
|
111.85 | 111.85 | 109.50 | 111.25 | 111.25 | 342,052 |
|
Jun 1, 2026
|
114.30 | 114.95 | 111.55 | 112.25 | 112.25 | 344,493 |
|
May 29, 2026
|
121.15 | 121.90 | 113.30 | 114.05 | 114.05 | 273,045 |
|
May 27, 2026
|
117.20 | 120.35 | 116.15 | 119.55 | 119.55 | 85,033 |
|
May 26, 2026
|
117.50 | 118.90 | 116.10 | 117.20 | 117.20 | 107,251 |
|
May 25, 2026
|
114.60 | 118.30 | 114.25 | 116.70 | 116.70 | 144,419 |
|
May 22, 2026
|
113.00 | 113.75 | 111.85 | 113.50 | 113.50 | 161,356 |
|
May 21, 2026
|
113.10 | 113.45 | 111.35 | 112.05 | 112.05 | 62,384 |
|
May 20, 2026
|
109.85 | 111.40 | 108.70 | 111.30 | 111.30 | 134,094 |
|
May 19, 2026
|
109.40 | 111.85 | 109.40 | 111.05 | 111.05 | 190,136 |
|
May 18, 2026
|
109.85 | 111.75 | 106.85 | 109.00 | 109.00 | 279,932 |
|
May 15, 2026
|
112.60 | 114.55 | 111.00 | 111.30 | 111.30 | 83,665 |
|
May 14, 2026
|
112.75 | 113.55 | 111.30 | 112.50 | 112.50 | 235,770 |
|
May 13, 2026
|
111.15 | 113.30 | 110.35 | 112.45 | 112.45 | 148,920 |
|
May 12, 2026
|
115.00 | 115.60 | 111.00 | 111.75 | 111.75 | 418,339 |
|
May 11, 2026
|
120.00 | 120.00 | 114.50 | 116.50 | 116.50 | 340,291 |
|
May 8, 2026
|
121.15 | 121.90 | 120.10 | 120.45 | 120.45 | 87,636 |
|
May 7, 2026
|
122.35 | 123.05 | 121.05 | 121.80 | 121.80 | 186,655 |
|
May 6, 2026
|
122.10 | 122.95 | 120.40 | 122.05 | 122.05 | 232,851 |
|
May 5, 2026
|
121.45 | 122.00 | 119.25 | 120.80 | 120.80 | 205,320 |
|
May 4, 2026
|
117.90 | 121.80 | 117.35 | 121.60 | 121.60 | 436,759 |
|
Apr 30, 2026
|
118.30 | 118.30 | 116.10 | 117.60 | 117.60 | 333,078 |
|
Apr 29, 2026
|
119.30 | 121.45 | 117.90 | 118.70 | 118.70 | 125,550 |
|
Apr 28, 2026
|
119.35 | 119.70 | 117.95 | 118.50 | 118.50 | 265,027 |
|
Apr 27, 2026
|
117.70 | 120.85 | 117.70 | 119.85 | 119.85 | 208,175 |
|
Apr 24, 2026
|
121.70 | 122.20 | 116.10 | 117.35 | 117.35 | 162,000 |
|
Apr 23, 2026
|
122.85 | 123.50 | 121.05 | 121.50 | 121.50 | 228,752 |
|
Apr 22, 2026
|
121.85 | 124.25 | 120.90 | 122.70 | 122.70 | 786,154 |
|
Apr 21, 2026
|
114.15 | 128.25 | 113.95 | 121.60 | 121.60 | 2,162,202 |
|
Apr 20, 2026
|
114.75 | 117.25 | 112.80 | 113.10 | 113.10 | 274,730 |
|
Apr 17, 2026
|
114.20 | 114.95 | 113.25 | 114.55 | 114.55 | 348,391 |
|
Apr 16, 2026
|
115.75 | 116.65 | 113.60 | 114.20 | 114.20 | 595,257 |
|
Apr 15, 2026
|
113.90 | 115.40 | 113.25 | 114.35 | 114.35 | 339,927 |
|
Apr 13, 2026
|
111.35 | 113.15 | 108.50 | 112.30 | 112.30 | 375,936 |
|
Apr 10, 2026
|
114.15 | 117.00 | 113.45 | 114.40 | 114.40 | 128,965 |
|
Apr 9, 2026
|
114.65 | 114.65 | 111.70 | 113.40 | 113.40 | 179,107 |
|
Apr 8, 2026
|
114.30 | 114.85 | 111.75 | 113.90 | 113.90 | 194,805 |
|
Apr 7, 2026
|
108.85 | 110.55 | 106.95 | 109.50 | 109.50 | 64,373 |
|
Apr 6, 2026
|
109.05 | 110.90 | 106.70 | 109.70 | 109.70 | 205,796 |
|
Apr 2, 2026
|
105.90 | 109.00 | 103.85 | 108.20 | 108.20 | 136,293 |
|
Apr 1, 2026
|
102.60 | 108.60 | 102.60 | 107.70 | 107.70 | 380,106 |
|
Mar 30, 2026
|
103.85 | 104.25 | 100.10 | 100.45 | 100.45 | 305,310 |
|
Mar 27, 2026
|
107.75 | 108.20 | 104.10 | 104.85 | 104.85 | 278,072 |
|
Mar 25, 2026
|
106.85 | 109.15 | 106.75 | 107.55 | 107.55 | 347,653 |
|
Mar 24, 2026
|
105.30 | 107.30 | 103.50 | 106.25 | 106.25 | 244,226 |
|
Mar 23, 2026
|
104.65 | 104.65 | 100.55 | 102.10 | 102.10 | 177,232 |
|
Mar 20, 2026
|
106.85 | 108.50 | 105.40 | 105.65 | 105.65 | 140,680 |
|
Mar 19, 2026
|
106.00 | 108.20 | 105.20 | 106.35 | 106.35 | 169,365 |
|
Mar 18, 2026
|
107.40 | 108.30 | 105.90 | 107.55 | 107.55 | 286,350 |
|
Mar 17, 2026
|
102.75 | 108.10 | 101.60 | 106.95 | 106.95 | 330,194 |
|
Mar 16, 2026
|
101.55 | 103.85 | 99.70 | 102.90 | 102.90 | 212,486 |
|
Mar 13, 2026
|
105.30 | 105.30 | 100.20 | 101.10 | 101.10 | 513,023 |
|
Mar 12, 2026
|
104.95 | 106.70 | 101.10 | 105.30 | 105.30 | 464,137 |
|
Mar 11, 2026
|
108.00 | 110.60 | 106.00 | 106.50 | 106.50 | 106,747 |
|
Mar 10, 2026
|
110.40 | 110.40 | 106.95 | 107.95 | 107.95 | 304,682 |
|
Mar 9, 2026
|
108.90 | 110.10 | 105.75 | 107.85 | 107.85 | 194,945 |
|
Mar 6, 2026
|
112.35 | 112.75 | 110.10 | 110.45 | 110.45 | 187,513 |
|
Mar 5, 2026
|
111.15 | 112.80 | 110.80 | 112.40 | 112.40 | 108,504 |
|
Mar 4, 2026
|
111.95 | 112.05 | 108.75 | 111.25 | 111.25 | 207,579 |
|
Mar 2, 2026
|
106.85 | 114.55 | 106.85 | 113.95 | 113.95 | 189,109 |
|
Feb 27, 2026
|
116.75 | 117.60 | 113.05 | 113.60 | 113.60 | 261,410 |
|
Feb 26, 2026
|
114.60 | 118.55 | 114.05 | 116.75 | 116.75 | 184,504 |
|
Feb 25, 2026
|
114.15 | 115.90 | 114.00 | 114.20 | 114.20 | 259,374 |
|
Feb 24, 2026
|
116.00 | 116.85 | 112.95 | 113.80 | 113.80 | 314,135 |
|
Feb 23, 2026
|
117.55 | 119.30 | 115.35 | 117.00 | 117.00 | 354,850 |
|
Feb 20, 2026
|
120.10 | 120.50 | 115.60 | 116.30 | 116.30 | 664,037 |
|
Feb 19, 2026
|
123.80 | 124.00 | 120.10 | 120.50 | 120.50 | 196,023 |
|
Feb 18, 2026
|
125.10 | 126.30 | 123.45 | 123.70 | 123.70 | 205,565 |
|
Feb 17, 2026
|
125.85 | 126.15 | 124.90 | 125.20 | 125.20 | 104,639 |
|
Feb 16, 2026
|
127.30 | 127.30 | 125.45 | 125.80 | 125.80 | 210,654 |
|
Feb 13, 2026
|
130.95 | 130.95 | 126.35 | 127.60 | 127.60 | 219,994 |
|
Feb 12, 2026
|
135.40 | 135.40 | 130.85 | 131.20 | 131.20 | 209,029 |
|
Feb 11, 2026
|
133.65 | 135.40 | 131.35 | 134.10 | 134.10 | 388,104 |
|
Feb 10, 2026
|
130.70 | 134.00 | 128.40 | 132.90 | 132.90 | 470,094 |
|
Feb 9, 2026
|
127.15 | 130.85 | 125.70 | 129.80 | 129.80 | 354,467 |
|
Feb 6, 2026
|
128.90 | 128.90 | 125.75 | 126.20 | 126.20 | 185,106 |
|
Feb 5, 2026
|
129.25 | 130.70 | 128.10 | 129.15 | 129.15 | 137,024 |
|
Feb 4, 2026
|
132.50 | 132.50 | 128.30 | 129.25 | 129.25 | 196,419 |
|
Feb 3, 2026
|
133.05 | 133.20 | 129.20 | 132.40 | 132.40 | 115,482 |
|
Feb 2, 2026
|
127.85 | 128.70 | 124.50 | 128.00 | 128.00 | 199,591 |
|
Jan 30, 2026
|
124.60 | 131.25 | 123.55 | 129.25 | 129.25 | 318,141 |
|
Jan 29, 2026
|
126.75 | 126.90 | 122.20 | 124.60 | 124.60 | 273,943 |
|
Jan 28, 2026
|
125.65 | 127.90 | 124.55 | 126.95 | 126.95 | 191,657 |
|
Jan 27, 2026
|
125.25 | 127.65 | 122.70 | 124.90 | 124.90 | 404,940 |
|
Jan 23, 2026
|
129.85 | 130.45 | 123.55 | 124.05 | 124.05 | 374,188 |
|
Jan 22, 2026
|
133.95 | 134.70 | 128.05 | 129.35 | 129.35 | 160,359 |
|
Jan 21, 2026
|
134.00 | 134.35 | 127.50 | 131.25 | 131.25 | 509,703 |
|
Jan 20, 2026
|
136.15 | 138.70 | 133.15 | 134.30 | 134.30 | 246,757 |
|
Jan 19, 2026
|
141.10 | 142.55 | 135.00 | 135.60 | 135.60 | 417,140 |
|
Jan 16, 2026
|
149.20 | 150.45 | 141.55 | 142.50 | 142.50 | 456,292 |
|
Jan 14, 2026
|
151.90 | 153.00 | 149.15 | 149.50 | 149.50 | 64,998 |
|
Jan 13, 2026
|
153.15 | 155.40 | 150.55 | 151.45 | 151.45 | 298,649 |
|
Jan 12, 2026
|
155.05 | 155.90 | 149.80 | 152.05 | 152.05 | 480,178 |
|
Jan 9, 2026
|
151.00 | 152.50 | 148.50 | 149.70 | 149.70 | 110,919 |
|
Jan 8, 2026
|
152.55 | 154.70 | 150.00 | 150.80 | 150.80 | 1,172,672 |
|
Jan 7, 2026
|
148.45 | 157.65 | 144.80 | 153.20 | 153.20 | 520,040 |
|
Jan 6, 2026
|
150.65 | 151.15 | 148.05 | 148.45 | 148.45 | 92,786 |
|
Jan 5, 2026
|
153.75 | 154.00 | 150.05 | 150.50 | 150.50 | 366,654 |
|
Jan 2, 2026
|
157.00 | 158.05 | 153.75 | 154.00 | 154.00 | 1,561,009 |
|
Jan 1, 2026
|
160.00 | 163.00 | 156.65 | 156.95 | 156.95 | 106,915 |
|
Dec 31, 2025
|
162.05 | 162.80 | 158.75 | 159.25 | 159.25 | 88,144 |
|
Dec 30, 2025
|
159.25 | 163.60 | 159.25 | 161.80 | 161.80 | 53,782 |
|
Dec 29, 2025
|
161.60 | 162.80 | 159.00 | 160.20 | 160.20 | 117,286 |
|
Dec 26, 2025
|
162.80 | 163.35 | 161.20 | 161.60 | 161.60 | 36,138 |
|
Dec 24, 2025
|
162.50 | 164.25 | 162.20 | 162.80 | 162.80 | 84,262 |
|
Dec 23, 2025
|
163.50 | 166.70 | 162.30 | 162.65 | 162.65 | 102,813 |
|
Dec 22, 2025
|
160.10 | 164.35 | 160.10 | 163.80 | 163.80 | 131,674 |
|
Dec 19, 2025
|
160.05 | 160.05 | 158.80 | 159.85 | 159.85 | 25,246 |
|
Dec 18, 2025
|
158.70 | 160.50 | 157.05 | 158.95 | 158.95 | 87,022 |
|
Dec 17, 2025
|
161.60 | 163.60 | 158.00 | 158.65 | 158.65 | 118,310 |
|
Dec 16, 2025
|
162.00 | 162.70 | 160.40 | 161.55 | 161.55 | 37,143 |
|
Dec 15, 2025
|
162.55 | 162.55 | 160.95 | 161.15 | 161.15 | 75,524 |
|
Dec 12, 2025
|
161.50 | 164.70 | 161.00 | 162.90 | 162.90 | 68,457 |
|
Dec 11, 2025
|
162.00 | 163.35 | 159.25 | 161.25 | 161.25 | 86,665 |
|
Dec 10, 2025
|
165.15 | 166.95 | 160.75 | 161.45 | 161.45 | 93,239 |
|
Dec 9, 2025
|
159.80 | 165.50 | 158.00 | 164.95 | 164.95 | 89,407 |
|
Dec 8, 2025
|
164.75 | 167.90 | 158.40 | 159.75 | 159.75 | 152,184 |
|
Dec 5, 2025
|
161.90 | 164.90 | 161.90 | 164.50 | 164.50 | 118,467 |
|
Dec 4, 2025
|
163.50 | 164.70 | 160.35 | 162.00 | 162.00 | 213,611 |
|
Dec 3, 2025
|
162.05 | 163.55 | 161.15 | 162.85 | 162.85 | 149,910 |
|
Dec 2, 2025
|
162.90 | 163.90 | 160.75 | 162.30 | 162.30 | 75,558 |
|
Dec 1, 2025
|
160.15 | 163.80 | 159.00 | 163.15 | 163.15 | 231,367 |
|
Nov 28, 2025
|
155.80 | 159.85 | 155.40 | 158.25 | 158.25 | 621,936 |
|
Nov 27, 2025
|
152.45 | 154.75 | 151.55 | 154.40 | 154.40 | 123,713 |
|
Nov 26, 2025
|
151.20 | 151.95 | 149.30 | 151.55 | 151.55 | 45,567 |
|
Nov 25, 2025
|
149.40 | 151.50 | 148.15 | 149.65 | 149.65 | 101,620 |
|
Nov 24, 2025
|
153.20 | 153.20 | 147.50 | 148.80 | 148.80 | 101,295 |
|
Nov 21, 2025
|
152.25 | 154.95 | 152.25 | 153.65 | 153.65 | 136,143 |
|
Nov 20, 2025
|
151.15 | 154.95 | 151.00 | 152.60 | 152.60 | 147,379 |
|
Nov 19, 2025
|
156.05 | 156.05 | 150.70 | 151.10 | 151.10 | 187,697 |
|
Nov 18, 2025
|
156.70 | 156.80 | 154.95 | 155.15 | 155.15 | 62,825 |
|
Nov 17, 2025
|
156.95 | 158.50 | 156.30 | 156.70 | 156.70 | 244,986 |
|
Nov 14, 2025
|
155.45 | 160.45 | 155.15 | 156.70 | 156.70 | 263,035 |
|
Nov 13, 2025
|
160.55 | 160.70 | 154.55 | 155.20 | 155.20 | 269,706 |
|
Nov 12, 2025
|
160.70 | 163.60 | 159.60 | 163.00 | 163.00 | 137,329 |
|
Nov 11, 2025
|
161.20 | 162.30 | 155.45 | 159.60 | 159.60 | 207,221 |
|
Nov 10, 2025
|
161.85 | 162.95 | 160.95 | 161.20 | 161.20 | 206,493 |
|
Nov 7, 2025
|
165.00 | 165.00 | 162.30 | 162.75 | 162.75 | 231,184 |
|
Nov 6, 2025
|
167.05 | 168.00 | 164.50 | 166.20 | 166.20 | 60,278 |
