BSE - Delayed Quote
INR
Ludlow Jute & Specialities Limited (LUDLOWJUT.BO)
292.00
-3.15
(-1.07%)
At close: November 9 at 2:46:39 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
|
294.00 | 297.95 | 283.25 | 292.00 | 292.00 | 286 |
|
Nov 6, 2026
|
295.00 | 295.00 | 282.00 | 286.00 | 286.00 | 1,009 |
|
Nov 5, 2026
|
285.00 | 292.80 | 285.00 | 285.00 | 285.00 | 507 |
|
Nov 4, 2026
|
281.00 | 281.00 | 280.00 | 280.00 | 280.00 | 95 |
|
Nov 3, 2026
|
285.00 | 285.00 | 276.55 | 280.00 | 280.00 | 186 |
|
Nov 2, 2026
|
284.00 | 290.00 | 283.00 | 287.60 | 287.60 | 189 |
|
Oct 30, 2026
|
285.00 | 286.95 | 275.05 | 280.00 | 280.00 | 1,386 |
|
Oct 29, 2026
|
275.05 | 297.00 | 269.00 | 281.40 | 281.40 | 485 |
|
Oct 28, 2026
|
275.00 | 294.90 | 275.00 | 290.00 | 290.00 | 371 |
|
Oct 27, 2026
|
267.90 | 272.00 | 267.90 | 270.00 | 270.00 | 440 |
|
Oct 26, 2026
|
274.95 | 275.00 | 265.05 | 265.05 | 265.05 | 915 |
|
Oct 23, 2026
|
272.00 | 283.00 | 271.00 | 274.95 | 274.95 | 1,992 |
|
Oct 22, 2026
|
298.00 | 298.00 | 277.00 | 282.85 | 282.85 | 548 |
|
Oct 21, 2026
|
280.00 | 280.00 | 275.00 | 276.00 | 276.00 | 2,351 |
|
Oct 19, 2026
|
300.00 | 307.00 | 275.10 | 280.85 | 280.85 | 1,403 |
|
Oct 16, 2026
|
299.85 | 300.00 | 299.80 | 300.00 | 300.00 | 757 |
|
Oct 15, 2026
|
302.10 | 307.95 | 299.95 | 300.00 | 300.00 | 6,367 |
|
Oct 14, 2026
|
320.95 | 320.95 | 300.10 | 307.00 | 307.00 | 1,683 |
|
Oct 13, 2026
|
312.00 | 313.95 | 304.10 | 307.25 | 307.25 | 1,138 |
|
Oct 12, 2026
|
324.00 | 324.00 | 304.25 | 312.00 | 312.00 | 1,073 |
|
Oct 9, 2026
|
306.00 | 313.80 | 302.55 | 302.65 | 302.65 | 939 |
|
Oct 8, 2026
|
306.15 | 315.00 | 304.45 | 305.60 | 305.60 | 1,543 |
|
Oct 7, 2026
|
320.20 | 332.00 | 314.80 | 315.00 | 315.00 | 883 |
|
Oct 6, 2026
|
321.00 | 328.00 | 316.00 | 320.15 | 320.15 | 350 |
|
Oct 5, 2026
|
329.80 | 330.00 | 320.00 | 320.00 | 320.00 | 950 |
|
Oct 1, 2026
|
323.90 | 340.05 | 323.55 | 329.80 | 329.80 | 3,384 |
|
Sep 30, 2026
|
313.50 | 337.50 | 313.50 | 323.90 | 323.90 | 419 |
|
Sep 29, 2026
|
315.00 | 324.85 | 307.05 | 323.10 | 323.10 | 1,248 |
|
Sep 28, 2026
|
321.20 | 329.00 | 306.90 | 314.65 | 314.65 | 705 |
|
Sep 25, 2026
|
311.00 | 318.00 | 309.40 | 317.95 | 317.95 | 4,339 |
|
Sep 24, 2026
|
311.50 | 318.95 | 305.40 | 309.40 | 309.40 | 5,610 |
|
Sep 23, 2026
|
305.05 | 314.50 | 300.00 | 307.40 | 307.40 | 1,094 |
|
Sep 22, 2026
|
319.15 | 319.15 | 310.00 | 310.15 | 310.15 | 904 |
|
Sep 21, 2026
|
311.00 | 321.95 | 310.00 | 312.85 | 312.85 | 1,329 |
|
Sep 18, 2026
|
310.75 | 326.25 | 310.75 | 320.35 | 320.35 | 1,423 |
|
Sep 17, 2026
|
323.80 | 325.00 | 310.00 | 310.75 | 310.75 | 1,087 |
|
Sep 16, 2026
|
320.05 | 320.05 | 310.20 | 316.05 | 316.05 | 757 |
|
Sep 15, 2026
|
308.50 | 321.95 | 308.50 | 321.95 | 321.95 | 564 |
|
Sep 11, 2026
|
337.50 | 337.50 | 315.00 | 320.10 | 320.10 | 5,306 |
|
Sep 10, 2026
|
333.85 | 338.00 | 321.05 | 330.00 | 330.00 | 4,832 |
|
Sep 9, 2026
|
351.40 | 357.45 | 333.85 | 333.85 | 333.85 | 3,165 |
|
Sep 8, 2026
|
374.25 | 374.25 | 342.60 | 351.40 | 351.40 | 5,488 |
|
Sep 7, 2026
|
347.00 | 356.45 | 329.60 | 356.45 | 356.45 | 14,232 |
|
Sep 4, 2026
|
323.40 | 339.50 | 323.40 | 339.50 | 339.50 | 56,956 |
|
Sep 3, 2026
|
310.00 | 323.40 | 296.15 | 323.35 | 323.35 | 3,428 |
|
Sep 2, 2026
|
316.00 | 316.00 | 306.20 | 308.00 | 308.00 | 1,192 |
|
Sep 1, 2026
|
325.00 | 325.00 | 317.05 | 317.70 | 317.70 | 1,318 |
|
Aug 31, 2026
|
331.00 | 333.95 | 320.15 | 327.00 | 327.00 | 1,090 |
|
Aug 28, 2026
|
330.90 | 333.00 | 330.00 | 331.50 | 331.50 | 642 |
|
Aug 27, 2026
|
330.05 | 334.80 | 325.25 | 330.90 | 330.90 | 1,378 |
|
Aug 26, 2026
|
330.90 | 340.00 | 325.00 | 330.00 | 330.00 | 1,723 |
|
Aug 25, 2026
|
336.00 | 348.00 | 326.50 | 330.90 | 330.90 | 1,975 |
|
Aug 24, 2026
|
348.00 | 351.75 | 332.00 | 337.70 | 337.70 | 1,487 |
|
Aug 21, 2026
|
351.50 | 352.00 | 340.25 | 348.65 | 348.65 | 1,270 |
|
Aug 20, 2026
|
340.45 | 350.00 | 331.10 | 337.90 | 337.90 | 3,530 |
|
Aug 19, 2026
|
343.00 | 372.95 | 337.80 | 340.45 | 340.45 | 1,946 |
|
Aug 18, 2026
|
332.55 | 355.55 | 330.00 | 355.55 | 355.55 | 2,728 |
|
Aug 17, 2026
|
330.00 | 339.90 | 330.00 | 338.65 | 338.65 | 1,952 |
|
Aug 14, 2026
|
341.00 | 349.70 | 340.00 | 340.00 | 340.00 | 1,172 |
|
Aug 13, 2026
|
364.00 | 364.00 | 338.20 | 343.95 | 343.95 | 2,302 |
|
Aug 12, 2026
|
361.00 | 365.00 | 340.15 | 355.20 | 355.20 | 2,963 |
|
Aug 11, 2026
|
367.00 | 367.00 | 348.65 | 352.30 | 352.30 | 2,080 |
|
Aug 10, 2026
|
374.95 | 374.95 | 365.00 | 367.00 | 367.00 | 2,535 |
|
Aug 7, 2026
|
379.00 | 379.00 | 365.05 | 371.00 | 371.00 | 1,512 |
|
Aug 6, 2026
|
377.00 | 384.40 | 375.00 | 383.00 | 383.00 | 451 |
|
Aug 5, 2026
|
389.90 | 390.00 | 375.15 | 378.95 | 378.95 | 1,320 |
|
Aug 4, 2026
|
376.20 | 383.85 | 374.05 | 383.00 | 383.00 | 1,062 |
|
Aug 3, 2026
|
386.50 | 392.70 | 364.00 | 376.20 | 376.20 | 1,444 |
|
Jul 31, 2026
|
386.95 | 386.95 | 376.00 | 382.00 | 382.00 | 117 |
|
Jul 30, 2026
|
389.45 | 389.45 | 371.00 | 375.00 | 375.00 | 1,557 |
|
Jul 29, 2026
|
391.95 | 392.00 | 382.00 | 385.60 | 385.60 | 114 |
|
Jul 28, 2026
|
385.60 | 391.55 | 370.00 | 374.70 | 374.70 | 2,865 |
|
Jul 27, 2026
|
397.50 | 397.50 | 380.50 | 385.60 | 385.60 | 1,153 |
|
Jul 24, 2026
|
385.25 | 400.00 | 385.25 | 391.60 | 391.60 | 1,038 |
|
Jul 23, 2026
|
402.00 | 412.00 | 385.00 | 385.25 | 385.25 | 2,072 |
|
Jul 22, 2026
|
405.00 | 410.00 | 391.00 | 394.65 | 394.65 | 1,916 |
|
Jul 21, 2026
|
392.00 | 410.00 | 391.05 | 405.05 | 405.05 | 2,616 |
|
Jul 20, 2026
|
398.00 | 411.00 | 398.00 | 399.85 | 399.85 | 5,011 |
|
Jul 17, 2026
|
388.75 | 404.90 | 388.75 | 398.00 | 398.00 | 2,660 |
|
Jul 16, 2026
|
385.00 | 399.70 | 374.00 | 398.70 | 398.70 | 15,620 |
|
Jul 15, 2026
|
381.55 | 389.00 | 371.25 | 380.70 | 380.70 | 7,030 |
|
Jul 14, 2026
|
370.50 | 389.90 | 370.10 | 377.75 | 377.75 | 2,196 |
|
Jul 13, 2026
|
370.00 | 387.95 | 370.00 | 382.45 | 382.45 | 6,771 |
|
Jul 10, 2026
|
389.00 | 389.90 | 370.00 | 370.75 | 370.75 | 1,253 |
|
Jul 9, 2026
|
370.00 | 380.55 | 370.00 | 375.55 | 375.55 | 1,689 |
|
Jul 8, 2026
|
360.00 | 380.55 | 350.50 | 369.70 | 369.70 | 6,578 |
|
Jul 7, 2026
|
367.90 | 370.00 | 354.25 | 362.45 | 362.45 | 2,124 |
|
Jul 6, 2026
|
359.00 | 362.40 | 351.55 | 358.25 | 358.25 | 5,693 |
|
Jul 3, 2026
|
350.35 | 350.35 | 345.00 | 345.15 | 345.15 | 908 |
|
Jul 2, 2026
|
341.00 | 350.35 | 341.00 | 350.30 | 350.30 | 9,268 |
|
Jul 1, 2026
|
333.00 | 337.95 | 328.00 | 333.70 | 333.70 | 1,166 |
|
Jun 30, 2026
|
327.05 | 340.00 | 327.00 | 337.65 | 337.65 | 513 |
|
Jun 29, 2026
|
338.10 | 339.10 | 327.00 | 327.00 | 327.00 | 691 |
|
Jun 25, 2026
|
336.00 | 338.10 | 330.60 | 335.20 | 335.20 | 1,017 |
|
Jun 24, 2026
|
335.50 | 337.00 | 331.00 | 335.80 | 335.80 | 814 |
|
Jun 23, 2026
|
327.00 | 339.35 | 327.00 | 330.10 | 330.10 | 1,864 |
|
Jun 22, 2026
|
328.10 | 343.50 | 328.10 | 338.55 | 338.55 | 3,071 |
|
Jun 19, 2026
|
336.40 | 345.80 | 326.35 | 344.90 | 344.90 | 2,420 |
|
Jun 18, 2026
|
330.00 | 339.00 | 330.00 | 336.40 | 336.40 | 5,964 |
|
Jun 17, 2026
|
320.05 | 330.95 | 320.05 | 329.90 | 329.90 | 1,754 |
|
Jun 16, 2026
|
326.00 | 326.00 | 321.05 | 322.05 | 322.05 | 846 |
|
Jun 15, 2026
|
334.10 | 334.10 | 321.20 | 325.50 | 325.50 | 1,072 |
|
Jun 12, 2026
|
314.90 | 321.00 | 314.90 | 320.95 | 320.95 | 438 |
|
Jun 11, 2026
|
310.10 | 322.70 | 304.80 | 315.70 | 315.70 | 1,332 |
|
Jun 10, 2026
|
320.50 | 332.00 | 320.00 | 320.80 | 320.80 | 4,508 |
|
Jun 9, 2026
|
333.05 | 333.05 | 316.00 | 320.00 | 320.00 | 2,297 |
|
Jun 8, 2026
|
327.05 | 327.05 | 315.00 | 317.20 | 317.20 | 993 |
|
Jun 5, 2026
|
327.10 | 343.50 | 327.10 | 328.65 | 328.65 | 10,814 |
|
Jun 4, 2026
|
335.00 | 338.95 | 333.05 | 337.55 | 337.55 | 1,302 |
|
Jun 3, 2026
|
324.00 | 340.75 | 324.00 | 335.00 | 335.00 | 1,683 |
|
Jun 2, 2026
|
340.00 | 340.00 | 323.90 | 324.55 | 324.55 | 4,254 |
|
Jun 1, 2026
|
358.00 | 359.30 | 340.85 | 340.90 | 340.90 | 4,908 |
|
May 29, 2026
|
368.00 | 370.00 | 352.00 | 358.75 | 358.75 | 5,490 |
|
May 27, 2026
|
368.00 | 375.00 | 367.45 | 370.10 | 370.10 | 2,552 |
|
May 26, 2026
|
375.05 | 375.05 | 367.30 | 367.45 | 367.45 | 1,929 |
|
May 25, 2026
|
372.40 | 379.05 | 365.00 | 378.55 | 378.55 | 8,860 |
|
May 22, 2026
|
365.00 | 365.20 | 356.40 | 361.00 | 361.00 | 1,267 |
|
May 21, 2026
|
356.00 | 370.00 | 356.00 | 364.50 | 364.50 | 1,704 |
|
May 20, 2026
|
359.00 | 361.95 | 345.20 | 356.00 | 356.00 | 577 |
|
May 19, 2026
|
364.00 | 367.80 | 352.00 | 356.05 | 356.05 | 3,145 |
|
May 18, 2026
|
373.00 | 373.00 | 350.75 | 356.75 | 356.75 | 12,145 |
|
May 15, 2026
|
366.00 | 388.00 | 362.90 | 369.20 | 369.20 | 19,574 |
|
May 14, 2026
|
381.15 | 392.30 | 380.00 | 382.00 | 382.00 | 13,096 |
|
May 13, 2026
|
355.90 | 373.65 | 355.90 | 373.65 | 373.65 | 11,210 |
|
May 12, 2026
|
364.10 | 364.10 | 335.00 | 355.90 | 355.90 | 48,286 |
|
May 11, 2026
|
339.70 | 346.80 | 315.00 | 346.80 | 346.80 | 21,882 |
|
May 8, 2026
|
334.70 | 334.70 | 321.50 | 330.30 | 330.30 | 24,226 |
|
May 7, 2026
|
317.00 | 318.80 | 316.95 | 318.80 | 318.80 | 3,050 |
|
May 6, 2026
|
303.65 | 303.65 | 290.00 | 303.65 | 303.65 | 17,180 |
|
May 5, 2026
|
275.50 | 289.20 | 275.50 | 289.20 | 289.20 | 13,561 |
|
May 4, 2026
|
265.00 | 275.45 | 265.00 | 275.45 | 275.45 | 16,138 |
|
Apr 30, 2026
|
256.35 | 269.95 | 256.05 | 262.35 | 262.35 | 3,302 |
|
Apr 29, 2026
|
259.65 | 269.00 | 259.65 | 262.75 | 262.75 | 5,048 |
|
Apr 28, 2026
|
260.75 | 265.00 | 250.00 | 257.75 | 257.75 | 3,032 |
|
Apr 27, 2026
|
251.00 | 258.60 | 250.50 | 256.55 | 256.55 | 3,800 |
|
Apr 24, 2026
|
253.35 | 253.35 | 241.00 | 246.35 | 246.35 | 6,470 |
|
Apr 23, 2026
|
256.20 | 263.00 | 252.70 | 253.35 | 253.35 | 1,566 |
|
Apr 22, 2026
|
252.15 | 261.20 | 252.00 | 257.00 | 257.00 | 2,087 |
|
Apr 21, 2026
|
255.05 | 268.45 | 255.05 | 257.00 | 257.00 | 2,645 |
|
Apr 20, 2026
|
262.10 | 264.70 | 261.75 | 262.00 | 262.00 | 6,275 |
|
Apr 17, 2026
|
273.75 | 277.50 | 258.40 | 262.10 | 262.10 | 3,463 |
|
Apr 16, 2026
|
273.45 | 276.55 | 267.00 | 267.55 | 267.55 | 3,660 |
|
Apr 15, 2026
|
272.00 | 279.70 | 268.05 | 273.45 | 273.45 | 3,063 |
|
Apr 13, 2026
|
242.10 | 267.40 | 242.10 | 266.40 | 266.40 | 10,006 |
|
Apr 10, 2026
|
266.00 | 279.30 | 252.70 | 254.70 | 254.70 | 24,863 |
|
Apr 9, 2026
|
265.95 | 266.30 | 257.05 | 266.00 | 266.00 | 19,403 |
|
Apr 8, 2026
|
253.65 | 253.65 | 253.65 | 253.65 | 253.65 | 2,321 |
|
Apr 7, 2026
|
219.10 | 241.60 | 219.10 | 241.60 | 241.60 | 5,371 |
|
Apr 6, 2026
|
199.70 | 219.65 | 199.70 | 219.65 | 219.65 | 12,453 |
|
Apr 2, 2026
|
181.55 | 199.70 | 178.10 | 199.70 | 199.70 | 10,428 |
|
Apr 1, 2026
|
177.95 | 181.55 | 177.95 | 181.55 | 181.55 | 872 |
|
Mar 30, 2026
|
177.00 | 179.70 | 162.00 | 165.05 | 165.05 | 6,017 |
|
Mar 27, 2026
|
184.00 | 201.00 | 173.00 | 173.70 | 173.70 | 22,710 |
|
Mar 25, 2026
|
193.00 | 196.00 | 186.00 | 192.20 | 192.20 | 519 |
|
Mar 24, 2026
|
193.00 | 198.00 | 189.00 | 191.05 | 191.05 | 772 |
|
Mar 23, 2026
|
196.10 | 196.10 | 180.00 | 191.30 | 191.30 | 1,942 |
|
Mar 20, 2026
|
213.95 | 213.95 | 194.00 | 196.10 | 196.10 | 7,127 |
|
Mar 19, 2026
|
195.00 | 205.05 | 195.00 | 199.65 | 199.65 | 26,493 |
|
Mar 18, 2026
|
197.35 | 200.00 | 192.00 | 196.10 | 196.10 | 841 |
|
Mar 17, 2026
|
207.65 | 208.00 | 194.00 | 197.30 | 197.30 | 793 |
|
Mar 16, 2026
|
207.00 | 208.00 | 200.00 | 200.05 | 200.05 | 5,186 |
|
Mar 13, 2026
|
204.65 | 213.00 | 201.00 | 201.25 | 201.25 | 21,476 |
|
Mar 12, 2026
|
219.95 | 221.00 | 198.10 | 204.60 | 204.60 | 27,709 |
|
Mar 11, 2026
|
216.10 | 220.00 | 213.85 | 218.90 | 218.90 | 206 |
|
Mar 10, 2026
|
222.05 | 222.10 | 215.10 | 215.40 | 215.40 | 265 |
|
Mar 9, 2026
|
199.00 | 231.40 | 199.00 | 220.10 | 220.10 | 4,694 |
|
Mar 6, 2026
|
210.00 | 215.00 | 210.00 | 211.80 | 211.80 | 1,366 |
|
Mar 5, 2026
|
202.00 | 212.00 | 202.00 | 210.40 | 210.40 | 3,300 |
|
Mar 4, 2026
|
200.95 | 201.75 | 197.95 | 200.10 | 200.10 | 2,124 |
|
Mar 2, 2026
|
202.90 | 202.90 | 197.00 | 201.75 | 201.75 | 1,702 |
|
Feb 27, 2026
|
198.80 | 202.50 | 198.00 | 198.90 | 198.90 | 7,210 |
|
Feb 26, 2026
|
205.65 | 205.65 | 198.00 | 198.20 | 198.20 | 2,391 |
|
Feb 25, 2026
|
200.05 | 201.85 | 197.05 | 200.50 | 200.50 | 4,854 |
|
Feb 24, 2026
|
203.50 | 203.50 | 199.00 | 201.85 | 201.85 | 6,962 |
|
Feb 23, 2026
|
210.00 | 211.05 | 203.50 | 203.75 | 203.75 | 13,956 |
|
Feb 20, 2026
|
204.00 | 211.00 | 200.35 | 205.10 | 205.10 | 2,361 |
|
Feb 19, 2026
|
212.00 | 213.00 | 204.05 | 206.55 | 206.55 | 2,505 |
|
Feb 18, 2026
|
206.60 | 216.90 | 205.50 | 210.55 | 210.55 | 1,596 |
|
Feb 17, 2026
|
218.50 | 218.75 | 200.00 | 204.75 | 204.75 | 1,980 |
|
Feb 16, 2026
|
217.05 | 223.70 | 212.00 | 218.75 | 218.75 | 1,730 |
|
Feb 13, 2026
|
217.00 | 217.00 | 210.00 | 216.40 | 216.40 | 2,416 |
|
Feb 12, 2026
|
241.30 | 241.30 | 216.00 | 219.80 | 219.80 | 18,442 |
|
Feb 11, 2026
|
248.00 | 250.00 | 233.60 | 240.00 | 240.00 | 4,834 |
|
Feb 10, 2026
|
248.00 | 249.00 | 239.90 | 240.15 | 240.15 | 4,698 |
|
Feb 9, 2026
|
231.00 | 245.00 | 231.00 | 238.90 | 238.90 | 2,671 |
|
Feb 6, 2026
|
248.00 | 248.00 | 226.05 | 229.40 | 229.40 | 3,432 |
|
Feb 5, 2026
|
254.70 | 254.70 | 237.05 | 240.05 | 240.05 | 7,157 |
|
Feb 4, 2026
|
233.45 | 233.45 | 212.60 | 233.45 | 233.45 | 9,333 |
|
Feb 3, 2026
|
222.35 | 222.35 | 222.35 | 222.35 | 222.35 | 2,354 |
|
Feb 2, 2026
|
214.00 | 214.95 | 197.00 | 211.80 | 211.80 | 2,322 |
|
Jan 30, 2026
|
199.00 | 203.20 | 196.00 | 197.40 | 197.40 | 2,149 |
|
Jan 29, 2026
|
203.00 | 203.00 | 195.00 | 197.50 | 197.50 | 1,897 |
|
Jan 28, 2026
|
200.05 | 201.05 | 196.50 | 199.75 | 199.75 | 2,700 |
|
Jan 27, 2026
|
210.00 | 210.00 | 199.00 | 201.05 | 201.05 | 1,911 |
|
Jan 23, 2026
|
209.90 | 216.25 | 205.20 | 205.55 | 205.55 | 1,941 |
|
Jan 22, 2026
|
200.00 | 209.90 | 198.00 | 209.90 | 209.90 | 239 |
|
Jan 21, 2026
|
202.00 | 205.00 | 193.00 | 200.00 | 200.00 | 1,126 |
|
Jan 20, 2026
|
210.10 | 210.10 | 200.00 | 200.00 | 200.00 | 1,321 |
|
Jan 19, 2026
|
195.00 | 206.75 | 195.00 | 205.95 | 205.95 | 2,253 |
|
Jan 16, 2026
|
198.05 | 212.00 | 198.05 | 202.30 | 202.30 | 6,001 |
|
Jan 14, 2026
|
208.00 | 222.70 | 204.25 | 208.15 | 208.15 | 21,810 |
|
Jan 13, 2026
|
223.95 | 223.95 | 214.80 | 215.00 | 215.00 | 900 |
|
Jan 12, 2026
|
204.05 | 221.95 | 203.75 | 220.20 | 220.20 | 4,814 |
|
Jan 9, 2026
|
214.50 | 220.00 | 214.40 | 214.45 | 214.45 | 13,723 |
|
Jan 8, 2026
|
237.50 | 237.50 | 225.65 | 225.65 | 225.65 | 1,752 |
|
Jan 7, 2026
|
250.50 | 250.50 | 237.50 | 237.50 | 237.50 | 3,926 |
|
Jan 6, 2026
|
254.00 | 260.00 | 249.00 | 250.00 | 250.00 | 3,238 |
|
Jan 5, 2026
|
249.00 | 260.00 | 248.95 | 254.95 | 254.95 | 1,205 |
|
Jan 2, 2026
|
253.90 | 262.00 | 251.25 | 254.00 | 254.00 | 929 |
|
Jan 1, 2026
|
257.00 | 257.95 | 250.00 | 255.15 | 255.15 | 573 |
|
Dec 31, 2025
|
265.00 | 267.00 | 253.30 | 257.30 | 257.30 | 850 |
|
Dec 30, 2025
|
266.00 | 266.00 | 253.40 | 263.10 | 263.10 | 2,746 |
|
Dec 29, 2025
|
276.90 | 276.90 | 262.40 | 266.70 | 266.70 | 1,361 |
|
Dec 26, 2025
|
280.00 | 284.00 | 275.00 | 275.55 | 275.55 | 1,560 |
|
Dec 24, 2025
|
275.00 | 284.80 | 275.00 | 282.30 | 282.30 | 350 |
|
Dec 23, 2025
|
287.95 | 289.85 | 275.00 | 280.60 | 280.60 | 1,241 |
|
Dec 22, 2025
|
277.00 | 282.60 | 270.00 | 280.40 | 280.40 | 2,909 |
|
Dec 19, 2025
|
278.00 | 280.00 | 267.05 | 269.25 | 269.25 | 1,042 |
|
Dec 18, 2025
|
284.95 | 284.95 | 273.15 | 274.70 | 274.70 | 4,306 |
|
Dec 17, 2025
|
262.55 | 274.50 | 253.00 | 274.00 | 274.00 | 332 |
|
Dec 16, 2025
|
270.00 | 270.00 | 261.05 | 261.50 | 261.50 | 773 |
|
Dec 15, 2025
|
264.90 | 278.00 | 264.90 | 272.55 | 272.55 | 488 |
|
Dec 12, 2025
|
272.00 | 277.00 | 266.70 | 266.70 | 266.70 | 3,214 |
|
Dec 11, 2025
|
274.00 | 281.80 | 270.10 | 280.70 | 280.70 | 434 |
|
Dec 10, 2025
|
276.00 | 283.50 | 276.00 | 276.80 | 276.80 | 1,052 |
|
Dec 9, 2025
|
281.00 | 288.00 | 278.50 | 282.00 | 282.00 | 4,684 |
|
Dec 8, 2025
|
305.00 | 307.55 | 292.20 | 292.20 | 292.20 | 4,809 |
|
Dec 5, 2025
|
314.95 | 315.00 | 303.50 | 307.55 | 307.55 | 518 |
|
Dec 4, 2025
|
320.00 | 320.00 | 309.00 | 309.15 | 309.15 | 1,871 |
|
Dec 3, 2025
|
301.50 | 325.00 | 301.50 | 324.45 | 324.45 | 576 |
|
Dec 2, 2025
|
331.00 | 331.00 | 315.60 | 316.50 | 316.50 | 1,972 |
|
Dec 1, 2025
|
315.00 | 330.75 | 315.00 | 329.75 | 329.75 | 2,376 |
|
Nov 28, 2025
|
316.45 | 318.00 | 315.00 | 315.00 | 315.00 | 691 |
|
Nov 27, 2025
|
330.95 | 330.95 | 315.50 | 318.85 | 318.85 | 762 |
|
Nov 26, 2025
|
316.50 | 331.95 | 316.50 | 329.35 | 329.35 | 435 |
|
Nov 25, 2025
|
331.00 | 331.10 | 331.00 | 331.10 | 331.10 | 38 |
|
Nov 24, 2025
|
359.00 | 359.00 | 332.00 | 337.45 | 337.45 | 2,967 |
|
Nov 21, 2025
|
340.15 | 353.00 | 340.00 | 349.35 | 349.35 | 807 |
|
Nov 20, 2025
|
336.70 | 345.00 | 332.75 | 340.20 | 340.20 | 5,645 |
|
Nov 19, 2025
|
375.00 | 375.00 | 350.25 | 350.25 | 350.25 | 3,990 |
|
Nov 18, 2025
|
381.60 | 381.60 | 362.55 | 368.65 | 368.65 | 2,970 |
|
Nov 17, 2025
|
381.55 | 388.00 | 377.25 | 381.60 | 381.60 | 1,060 |
|
Nov 14, 2025
|
380.20 | 391.90 | 380.20 | 384.90 | 384.90 | 150 |
|
Nov 13, 2025
|
392.85 | 392.85 | 382.15 | 389.50 | 389.50 | 672 |
|
Nov 12, 2025
|
390.00 | 395.00 | 386.05 | 389.70 | 389.70 | 1,852 |
|
Nov 11, 2025
|
388.00 | 407.40 | 388.00 | 394.85 | 394.85 | 9,750 |
|
Nov 10, 2025
|
394.00 | 395.00 | 382.00 | 388.00 | 388.00 | 8,770 |
