NSE - Delayed Quote
INR
Mankind Pharma Limited (MANKIND.NS)
2,492.80
+23.50
(+0.95%)
At close: October 30 at 3:28:16 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
|
2,469.30 | 2,528.00 | 2,467.40 | 2,492.80 | 2,492.80 | 681,497 |
|
Oct 29, 2026
|
2,490.00 | 2,509.00 | 2,457.50 | 2,469.30 | 2,469.30 | 728,540 |
|
Oct 28, 2026
|
2,496.60 | 2,549.00 | 2,477.40 | 2,490.00 | 2,490.00 | 1,086,410 |
|
Oct 27, 2026
|
2,358.50 | 2,529.80 | 2,352.10 | 2,502.50 | 2,502.50 | 3,030,899 |
|
Oct 26, 2026
|
2,223.70 | 2,333.90 | 2,215.00 | 2,312.00 | 2,312.00 | 1,025,428 |
|
Oct 23, 2026
|
2,282.90 | 2,289.60 | 2,196.10 | 2,212.60 | 2,212.60 | 679,106 |
|
Oct 22, 2026
|
2,266.00 | 2,299.60 | 2,233.60 | 2,275.60 | 2,275.60 | 649,740 |
|
Oct 21, 2026
|
2,256.20 | 2,285.50 | 2,243.10 | 2,285.50 | 2,285.50 | 246,631 |
|
Oct 19, 2026
|
2,264.10 | 2,348.50 | 2,246.00 | 2,253.20 | 2,253.20 | 1,228,705 |
|
Oct 16, 2026
|
2,349.90 | 2,354.40 | 2,268.70 | 2,275.50 | 2,275.50 | 889,731 |
|
Oct 15, 2026
|
2,325.60 | 2,365.00 | 2,321.10 | 2,347.60 | 2,347.60 | 645,492 |
|
Oct 14, 2026
|
2,372.00 | 2,372.00 | 2,317.50 | 2,335.00 | 2,335.00 | 498,158 |
|
Oct 13, 2026
|
2,400.00 | 2,401.10 | 2,356.20 | 2,372.00 | 2,372.00 | 329,114 |
|
Oct 12, 2026
|
2,368.50 | 2,426.80 | 2,368.50 | 2,400.00 | 2,400.00 | 205,896 |
|
Oct 9, 2026
|
2,380.00 | 2,389.80 | 2,342.00 | 2,368.50 | 2,368.50 | 306,899 |
|
Oct 8, 2026
|
2,501.10 | 2,510.90 | 2,347.60 | 2,380.00 | 2,380.00 | 783,247 |
|
Oct 7, 2026
|
2,500.90 | 2,530.00 | 2,480.10 | 2,500.00 | 2,500.00 | 242,210 |
|
Oct 6, 2026
|
2,481.00 | 2,508.90 | 2,464.50 | 2,500.00 | 2,500.00 | 297,524 |
|
Oct 5, 2026
|
2,533.10 | 2,539.30 | 2,464.70 | 2,479.00 | 2,479.00 | 527,032 |
|
Oct 1, 2026
|
2,500.00 | 2,535.00 | 2,476.10 | 2,535.00 | 2,535.00 | 427,905 |
|
Sep 30, 2026
|
2,545.00 | 2,552.00 | 2,455.00 | 2,503.80 | 2,503.80 | 1,311,278 |
|
Sep 29, 2026
|
2,436.80 | 2,559.00 | 2,436.80 | 2,545.00 | 2,545.00 | 1,973,968 |
|
Sep 28, 2026
|
2,474.90 | 2,488.30 | 2,430.30 | 2,435.60 | 2,435.60 | 388,832 |
|
Sep 25, 2026
|
2,488.30 | 2,504.60 | 2,454.40 | 2,474.90 | 2,474.90 | 333,769 |
|
Sep 24, 2026
|
2,442.60 | 2,504.30 | 2,442.60 | 2,500.00 | 2,500.00 | 447,288 |
|
Sep 23, 2026
|
2,475.10 | 2,493.00 | 2,458.10 | 2,465.00 | 2,465.00 | 352,575 |
|
Sep 22, 2026
|
2,450.00 | 2,490.00 | 2,438.70 | 2,480.00 | 2,480.00 | 667,075 |
|
Sep 21, 2026
|
2,312.70 | 2,452.00 | 2,303.00 | 2,437.80 | 2,437.80 | 1,342,757 |
|
Sep 18, 2026
|
2,300.00 | 2,329.50 | 2,287.70 | 2,300.70 | 2,300.70 | 484,552 |
|
Sep 17, 2026
|
2,252.70 | 2,308.80 | 2,242.10 | 2,300.00 | 2,300.00 | 488,064 |
|
Sep 16, 2026
|
2,280.50 | 2,300.70 | 2,246.00 | 2,246.00 | 2,246.00 | 650,768 |
|
Sep 15, 2026
|
2,280.00 | 2,300.90 | 2,251.80 | 2,280.50 | 2,280.50 | 446,450 |
|
Sep 11, 2026
|
2,237.20 | 2,280.00 | 2,222.00 | 2,280.00 | 2,280.00 | 530,698 |
|
Sep 10, 2026
|
2,260.00 | 2,276.50 | 2,235.10 | 2,238.40 | 2,238.40 | 180,515 |
|
Sep 9, 2026
|
2,305.00 | 2,317.60 | 2,250.00 | 2,265.00 | 2,265.00 | 266,219 |
|
Sep 8, 2026
|
2,318.00 | 2,330.80 | 2,301.00 | 2,309.00 | 2,309.00 | 186,335 |
|
Sep 7, 2026
|
2,317.00 | 2,331.60 | 2,303.50 | 2,318.00 | 2,318.00 | 153,500 |
|
Sep 4, 2026
|
2,366.50 | 2,390.00 | 2,317.00 | 2,327.90 | 2,327.90 | 122,389 |
|
Sep 3, 2026
|
2,390.00 | 2,390.00 | 2,355.40 | 2,368.80 | 2,368.80 | 98,805 |
|
Sep 2, 2026
|
2,351.00 | 2,391.50 | 2,341.20 | 2,391.50 | 2,391.50 | 334,009 |
|
Sep 1, 2026
|
2,381.40 | 2,381.40 | 2,350.00 | 2,356.50 | 2,356.50 | 282,979 |
|
Aug 31, 2026
|
2,407.60 | 2,419.20 | 2,343.60 | 2,419.20 | 2,419.20 | 391,957 |
|
Aug 28, 2026
|
2,419.00 | 2,422.10 | 2,370.00 | 2,382.90 | 2,382.90 | 190,737 |
|
Aug 27, 2026
|
2,405.00 | 2,417.50 | 2,377.60 | 2,417.50 | 2,417.50 | 322,167 |
|
Aug 26, 2026
|
2,358.00 | 2,423.90 | 2,358.00 | 2,393.70 | 2,393.70 | 513,001 |
|
Aug 25, 2026
|
2,374.40 | 2,374.40 | 2,337.60 | 2,365.00 | 2,365.00 | 415,562 |
|
Aug 24, 2026
|
2,385.00 | 2,385.10 | 2,367.10 | 2,374.50 | 2,374.50 | 130,471 |
|
Aug 21, 2026
|
2,385.00 | 2,407.20 | 2,365.60 | 2,384.00 | 2,384.00 | 343,261 |
|
Aug 20, 2026
|
2,413.00 | 2,413.00 | 2,373.40 | 2,385.00 | 2,385.00 | 307,625 |
|
Aug 19, 2026
|
2,380.00 | 2,423.00 | 2,380.00 | 2,394.00 | 2,394.00 | 370,273 |
|
Aug 18, 2026
|
2,370.00 | 2,395.00 | 2,363.30 | 2,380.00 | 2,380.00 | 366,118 |
|
Aug 17, 2026
|
2,419.00 | 2,423.00 | 2,369.50 | 2,380.90 | 2,380.90 | 810,528 |
|
Aug 14, 2026
|
2,412.50 | 2,458.00 | 2,412.50 | 2,425.20 | 2,425.20 | 465,158 |
|
Aug 13, 2026
|
2,430.50 | 2,430.50 | 2,392.00 | 2,404.40 | 2,404.40 | 129,086 |
|
Aug 12, 2026
|
2,418.00 | 2,433.10 | 2,381.30 | 2,433.10 | 2,433.10 | 754,503 |
|
Aug 11, 2026
|
2,429.00 | 2,439.60 | 2,405.50 | 2,425.00 | 2,425.00 | 229,702 |
|
Aug 10, 2026
|
2,450.00 | 2,485.00 | 2,428.50 | 2,438.00 | 2,438.00 | 230,964 |
|
Aug 7, 2026
|
2,430.00 | 2,456.00 | 2,415.60 | 2,456.00 | 2,456.00 | 167,663 |
|
Aug 6, 2026
|
2,450.00 | 2,463.80 | 2,420.30 | 2,420.30 | 2,420.30 | 241,909 |
|
Aug 5, 2026
|
2,461.00 | 2,461.90 | 2,435.00 | 2,435.60 | 2,435.60 | 157,619 |
|
Aug 4, 2026
|
2,483.00 | 2,487.00 | 2,438.00 | 2,438.00 | 2,438.00 | 346,444 |
|
Aug 3, 2026
|
2,458.00 | 2,497.90 | 2,442.20 | 2,483.00 | 2,483.00 | 639,674 |
|
Jul 31, 2026
|
2,604.00 | 2,613.50 | 2,422.00 | 2,469.60 | 2,469.60 | 2,362,283 |
|
Jul 30, 2026
|
2,585.30 | 2,605.00 | 2,560.50 | 2,575.90 | 2,575.90 | 294,648 |
|
Jul 29, 2026
|
2,627.90 | 2,642.00 | 2,583.00 | 2,592.70 | 2,592.70 | 309,498 |
|
Jul 28, 2026
|
2,550.00 | 2,628.20 | 2,541.00 | 2,617.90 | 2,617.90 | 610,061 |
|
Jul 27, 2026
|
2,513.00 | 2,559.00 | 2,513.00 | 2,551.60 | 2,551.60 | 185,805 |
|
Jul 24, 2026
|
2,548.00 | 2,554.80 | 2,501.30 | 2,507.20 | 2,507.20 | 186,027 |
|
Jul 23, 2026
|
2,531.10 | 2,590.10 | 2,516.40 | 2,557.40 | 2,557.40 | 236,687 |
|
Jul 22, 2026
|
2,564.10 | 2,566.80 | 2,513.00 | 2,544.70 | 2,544.70 | 294,168 |
|
Jul 21, 2026
|
2,579.80 | 2,588.20 | 2,559.90 | 2,579.50 | 2,579.50 | 165,906 |
|
Jul 20, 2026
|
2,489.50 | 2,590.60 | 2,481.50 | 2,565.80 | 2,565.80 | 587,022 |
|
Jul 17, 2026
|
2,546.10 | 2,558.40 | 2,469.50 | 2,484.20 | 2,484.20 | 361,947 |
|
Jul 16, 2026
|
2,550.00 | 2,556.80 | 2,531.90 | 2,546.00 | 2,546.00 | 344,420 |
|
Jul 15, 2026
|
2,531.10 | 2,639.00 | 2,531.10 | 2,543.10 | 2,543.10 | 1,273,173 |
|
Jul 14, 2026
|
2,491.10 | 2,545.30 | 2,491.10 | 2,531.10 | 2,531.10 | 247,728 |
|
Jul 13, 2026
|
2,525.10 | 2,535.50 | 2,493.50 | 2,507.50 | 2,507.50 | 289,767 |
|
Jul 10, 2026
|
2,543.10 | 2,572.00 | 2,510.60 | 2,525.10 | 2,525.10 | 524,763 |
|
Jul 9, 2026
|
2,503.30 | 2,555.10 | 2,498.50 | 2,532.00 | 2,532.00 | 205,083 |
|
Jul 8, 2026
|
2,526.50 | 2,560.00 | 2,466.30 | 2,491.20 | 2,491.20 | 274,175 |
|
Jul 7, 2026
|
2,559.90 | 2,564.50 | 2,520.40 | 2,527.40 | 2,527.40 | 277,544 |
|
Jul 6, 2026
|
2,533.20 | 2,550.00 | 2,508.00 | 2,541.50 | 2,541.50 | 208,299 |
|
Jul 3, 2026
|
2,498.90 | 2,543.00 | 2,480.20 | 2,528.60 | 2,528.60 | 392,427 |
|
Jul 2, 2026
|
2,500.00 | 2,509.60 | 2,477.70 | 2,486.90 | 2,486.90 | 180,318 |
|
Jul 1, 2026
|
2,555.90 | 2,570.80 | 2,475.10 | 2,490.30 | 2,490.30 | 211,335 |
|
Jun 30, 2026
|
2,488.70 | 2,555.50 | 2,471.80 | 2,545.60 | 2,545.60 | 754,284 |
|
Jun 29, 2026
|
2,462.80 | 2,527.90 | 2,457.20 | 2,486.00 | 2,486.00 | 437,926 |
|
Jun 25, 2026
|
2,505.80 | 2,520.00 | 2,457.00 | 2,462.30 | 2,462.30 | 408,477 |
|
Jun 24, 2026
|
2,533.50 | 2,568.00 | 2,465.50 | 2,483.00 | 2,483.00 | 579,219 |
|
Jun 23, 2026
|
2,550.00 | 2,604.00 | 2,501.40 | 2,528.60 | 2,528.60 | 1,323,117 |
|
Jun 22, 2026
|
2,426.10 | 2,543.50 | 2,404.10 | 2,538.30 | 2,538.30 | 983,998 |
|
Jun 19, 2026
|
2,417.00 | 2,430.00 | 2,395.00 | 2,414.20 | 2,414.20 | 484,809 |
|
Jun 18, 2026
|
2,379.90 | 2,409.90 | 2,364.40 | 2,406.00 | 2,406.00 | 492,332 |
|
Jun 17, 2026
|
2,352.60 | 2,381.20 | 2,352.60 | 2,364.10 | 2,364.10 | 157,426 |
|
Jun 16, 2026
|
2,368.00 | 2,401.30 | 2,340.70 | 2,356.20 | 2,356.20 | 284,842 |
|
Jun 15, 2026
|
2,410.00 | 2,410.00 | 2,355.90 | 2,380.30 | 2,380.30 | 395,333 |
|
Jun 12, 2026
|
2,419.00 | 2,419.00 | 2,368.10 | 2,381.10 | 2,381.10 | 286,099 |
|
Jun 11, 2026
|
2,351.10 | 2,409.00 | 2,350.50 | 2,372.70 | 2,372.70 | 275,897 |
|
Jun 10, 2026
|
2,399.00 | 2,410.60 | 2,366.00 | 2,376.20 | 2,376.20 | 363,531 |
|
Jun 9, 2026
|
2,380.00 | 2,397.70 | 2,359.00 | 2,391.00 | 2,391.00 | 313,423 |
|
Jun 8, 2026
|
2,325.10 | 2,381.70 | 2,299.00 | 2,357.40 | 2,357.40 | 291,943 |
|
Jun 5, 2026
|
2,354.20 | 2,371.70 | 2,331.00 | 2,336.10 | 2,336.10 | 160,181 |
|
Jun 4, 2026
|
2,372.00 | 2,379.60 | 2,328.20 | 2,353.00 | 2,353.00 | 387,667 |
|
Jun 3, 2026
|
2,320.00 | 2,383.50 | 2,285.10 | 2,369.50 | 2,369.50 | 1,012,891 |
|
Jun 2, 2026
|
2,300.00 | 2,314.90 | 2,275.60 | 2,299.00 | 2,299.00 | 777,828 |
|
Jun 1, 2026
|
2,399.80 | 2,408.00 | 2,309.70 | 2,320.20 | 2,320.20 | 285,229 |
|
May 29, 2026
|
2,429.80 | 2,468.80 | 2,363.20 | 2,375.60 | 2,375.60 | 2,347,838 |
|
May 27, 2026
|
2,438.00 | 2,438.00 | 2,405.30 | 2,420.40 | 2,420.40 | 424,138 |
|
May 26, 2026
|
2,448.40 | 2,457.10 | 2,408.50 | 2,423.60 | 2,423.60 | 442,713 |
|
May 25, 2026
|
2,508.60 | 2,510.00 | 2,439.70 | 2,457.50 | 2,457.50 | 645,837 |
|
May 22, 2026
|
2,530.00 | 2,596.00 | 2,472.30 | 2,479.40 | 2,479.40 | 680,384 |
|
May 21, 2026
|
2,613.00 | 2,638.60 | 2,497.70 | 2,514.10 | 2,514.10 | 1,813,187 |
|
May 20, 2026
|
2,501.00 | 2,625.00 | 2,500.00 | 2,583.90 | 2,583.90 | 4,089,986 |
|
May 19, 2026
|
2,504.00 | 2,549.90 | 2,470.00 | 2,492.60 | 2,492.60 | 574,210 |
|
May 18, 2026
|
2,507.10 | 2,513.00 | 2,467.00 | 2,495.70 | 2,495.70 | 314,252 |
|
May 15, 2026
|
2,477.00 | 2,534.90 | 2,449.30 | 2,503.00 | 2,503.00 | 1,120,942 |
|
May 14, 2026
|
2,417.00 | 2,474.50 | 2,417.00 | 2,462.20 | 2,462.20 | 497,725 |
|
May 13, 2026
|
2,362.00 | 2,455.90 | 2,352.10 | 2,407.60 | 2,407.60 | 595,559 |
|
May 12, 2026
|
2,470.00 | 2,470.00 | 2,353.60 | 2,378.90 | 2,378.90 | 553,734 |
|
May 11, 2026
|
2,423.10 | 2,510.00 | 2,400.00 | 2,468.80 | 2,468.80 | 672,282 |
|
May 8, 2026
|
2,377.80 | 2,464.90 | 2,377.80 | 2,430.80 | 2,430.80 | 1,078,929 |
|
May 7, 2026
|
2,379.50 | 2,385.00 | 2,345.50 | 2,375.20 | 2,375.20 | 667,170 |
|
May 6, 2026
|
2,334.50 | 2,370.00 | 2,292.30 | 2,361.00 | 2,361.00 | 855,490 |
|
May 5, 2026
|
2,266.90 | 2,329.90 | 2,247.10 | 2,319.50 | 2,319.50 | 407,291 |
|
May 4, 2026
|
2,249.20 | 2,284.90 | 2,239.60 | 2,257.80 | 2,257.80 | 162,425 |
|
Apr 30, 2026
|
2,250.00 | 2,266.80 | 2,217.00 | 2,246.70 | 2,246.70 | 187,564 |
|
Apr 29, 2026
|
2,270.00 | 2,301.40 | 2,244.60 | 2,256.80 | 2,256.80 | 273,192 |
|
Apr 28, 2026
|
2,269.00 | 2,280.00 | 2,242.60 | 2,264.40 | 2,264.40 | 286,681 |
|
Apr 27, 2026
|
2,271.80 | 2,309.80 | 2,251.20 | 2,268.70 | 2,268.70 | 412,688 |
|
Apr 24, 2026
|
2,307.20 | 2,315.90 | 2,261.00 | 2,267.40 | 2,267.40 | 293,014 |
|
Apr 23, 2026
|
2,238.00 | 2,322.20 | 2,222.60 | 2,292.90 | 2,292.90 | 1,055,117 |
|
Apr 22, 2026
|
2,181.00 | 2,242.80 | 2,181.00 | 2,235.00 | 2,235.00 | 420,214 |
|
Apr 21, 2026
|
2,150.00 | 2,206.20 | 2,137.00 | 2,200.00 | 2,200.00 | 471,362 |
|
Apr 20, 2026
|
2,133.80 | 2,167.90 | 2,106.10 | 2,144.00 | 2,144.00 | 297,462 |
|
Apr 17, 2026
|
2,112.00 | 2,132.50 | 2,102.80 | 2,125.00 | 2,125.00 | 549,298 |
|
Apr 16, 2026
|
2,144.50 | 2,151.00 | 2,094.00 | 2,104.40 | 2,104.40 | 567,022 |
|
Apr 15, 2026
|
2,099.90 | 2,127.10 | 2,085.60 | 2,122.40 | 2,122.40 | 533,586 |
|
Apr 13, 2026
|
2,040.10 | 2,095.70 | 2,014.70 | 2,077.40 | 2,077.40 | 644,196 |
|
Apr 10, 2026
|
2,064.10 | 2,085.80 | 2,047.00 | 2,079.00 | 2,079.00 | 307,517 |
|
Apr 9, 2026
|
2,039.70 | 2,074.70 | 2,023.00 | 2,054.20 | 2,054.20 | 232,935 |
|
Apr 8, 2026
|
2,080.90 | 2,108.90 | 2,032.90 | 2,041.90 | 2,041.90 | 640,289 |
|
Apr 7, 2026
|
2,017.70 | 2,046.70 | 1,987.10 | 2,040.10 | 2,040.10 | 192,700 |
|
Apr 6, 2026
|
2,000.60 | 2,024.00 | 1,966.20 | 2,017.70 | 2,017.70 | 532,381 |
|
Apr 2, 2026
|
2,000.00 | 2,005.00 | 1,928.00 | 1,998.50 | 1,998.50 | 593,771 |
|
Apr 1, 2026
|
2,016.00 | 2,049.80 | 1,973.50 | 2,001.30 | 2,001.30 | 961,650 |
|
Mar 30, 2026
|
2,035.00 | 2,035.00 | 1,987.60 | 2,005.80 | 2,005.80 | 609,779 |
|
Mar 27, 2026
|
2,038.00 | 2,052.60 | 2,020.30 | 2,038.80 | 2,038.80 | 542,413 |
|
Mar 25, 2026
|
2,005.00 | 2,038.90 | 1,988.00 | 2,024.00 | 2,024.00 | 835,417 |
|
Mar 24, 2026
|
1,952.90 | 1,993.60 | 1,917.00 | 1,987.80 | 1,987.80 | 728,680 |
|
Mar 23, 2026
|
1,980.00 | 1,984.80 | 1,909.70 | 1,927.40 | 1,927.40 | 654,194 |
|
Mar 20, 2026
|
2,030.00 | 2,047.40 | 1,966.70 | 2,000.00 | 2,000.00 | 1,185,624 |
|
Mar 19, 2026
|
2,097.40 | 2,097.40 | 1,995.20 | 2,000.80 | 2,000.80 | 836,827 |
|
Mar 18, 2026
|
2,066.80 | 2,130.80 | 2,052.00 | 2,103.10 | 2,103.10 | 317,917 |
|
Mar 17, 2026
|
2,095.80 | 2,106.40 | 2,056.00 | 2,068.20 | 2,068.20 | 449,927 |
|
Mar 16, 2026
|
2,126.30 | 2,141.60 | 2,081.00 | 2,094.70 | 2,094.70 | 332,072 |
|
Mar 13, 2026
|
2,200.00 | 2,205.00 | 2,128.70 | 2,138.90 | 2,138.90 | 801,859 |
|
Mar 12, 2026
|
2,210.00 | 2,243.50 | 2,184.70 | 2,207.90 | 2,207.90 | 310,028 |
|
Mar 11, 2026
|
2,243.90 | 2,256.80 | 2,222.30 | 2,243.80 | 2,243.80 | 415,703 |
|
Mar 10, 2026
|
2,190.00 | 2,249.30 | 2,169.20 | 2,237.70 | 2,237.70 | 1,043,920 |
|
Mar 9, 2026
|
2,131.00 | 2,170.80 | 2,108.30 | 2,163.30 | 2,163.30 | 826,127 |
|
Mar 6, 2026
|
2,231.70 | 2,231.70 | 2,178.10 | 2,187.00 | 2,187.00 | 350,723 |
|
Mar 5, 2026
|
2,210.80 | 2,239.80 | 2,191.60 | 2,226.40 | 2,226.40 | 312,313 |
|
Mar 4, 2026
|
2,219.80 | 2,235.00 | 2,195.10 | 2,207.20 | 2,207.20 | 687,980 |
|
Mar 2, 2026
|
2,161.00 | 2,251.10 | 2,161.00 | 2,245.50 | 2,245.50 | 545,017 |
|
Feb 27, 2026
|
2,261.10 | 2,275.00 | 2,235.00 | 2,247.60 | 2,247.60 | 794,739 |
|
Feb 26, 2026
|
2,155.70 | 2,284.90 | 2,145.90 | 2,279.70 | 2,279.70 | 2,770,867 |
|
Feb 25, 2026
|
2,067.50 | 2,165.00 | 2,052.80 | 2,155.70 | 2,155.70 | 802,399 |
|
Feb 24, 2026
|
2,037.00 | 2,060.60 | 2,029.40 | 2,054.70 | 2,054.70 | 217,522 |
|
Feb 23, 2026
|
2,035.00 | 2,050.00 | 2,012.30 | 2,046.60 | 2,046.60 | 219,028 |
|
Feb 20, 2026
|
2,047.10 | 2,057.30 | 2,014.90 | 2,024.30 | 2,024.30 | 205,439 |
|
Feb 19, 2026
|
2,085.00 | 2,088.40 | 2,031.00 | 2,039.50 | 2,039.50 | 743,196 |
|
Feb 18, 2026
|
2,059.90 | 2,078.30 | 2,048.00 | 2,075.60 | 2,075.60 | 211,151 |
|
Feb 17, 2026
|
2,085.00 | 2,088.30 | 2,060.00 | 2,062.90 | 2,062.90 | 258,057 |
|
Feb 16, 2026
|
2,055.00 | 2,085.50 | 2,051.70 | 2,083.30 | 2,083.30 | 220,437 |
|
Feb 13, 2026
|
2,076.10 | 2,085.30 | 2,050.10 | 2,060.50 | 2,060.50 | 208,497 |
|
Feb 12, 2026
|
2,080.00 | 2,083.40 | 2,055.20 | 2,079.00 | 2,079.00 | 250,124 |
|
Feb 11, 2026
|
2,074.90 | 2,089.90 | 2,071.00 | 2,087.00 | 2,087.00 | 188,015 |
|
Feb 10, 2026
|
2,089.60 | 2,089.60 | 2,065.00 | 2,073.10 | 2,073.10 | 260,205 |
|
Feb 9, 2026
|
2,074.50 | 2,089.00 | 2,055.30 | 2,081.90 | 2,081.90 | 224,975 |
|
Feb 6, 2026
|
2,085.00 | 2,085.00 | 2,033.00 | 2,060.20 | 2,060.20 | 344,092 |
|
Feb 5, 2026
|
2,095.00 | 2,100.00 | 2,073.00 | 2,080.40 | 2,080.40 | 273,390 |
|
Feb 4, 2026
|
2,199.00 | 2,199.00 | 2,057.10 | 2,089.30 | 2,089.30 | 950,401 |
|
Feb 3, 2026
|
2,133.90 | 2,190.20 | 2,112.30 | 2,162.60 | 2,162.60 | 778,709 |
|
Feb 2, 2026
|
2,100.00 | 2,120.00 | 2,046.80 | 2,063.80 | 2,063.80 | 333,325 |
|
Jan 30, 2026
|
2,082.60 | 2,147.00 | 2,078.80 | 2,124.00 | 2,124.00 | 535,611 |
|
Jan 29, 2026
|
2,107.00 | 2,115.20 | 2,091.70 | 2,100.80 | 2,100.80 | 263,563 |
|
Jan 28, 2026
|
2,106.60 | 2,122.80 | 2,065.00 | 2,116.90 | 2,116.90 | 322,350 |
|
Jan 27, 2026
|
2,131.40 | 2,131.40 | 2,059.40 | 2,094.20 | 2,094.20 | 431,208 |
|
Jan 23, 2026
|
2,150.90 | 2,155.00 | 2,098.00 | 2,107.60 | 2,107.60 | 406,709 |
|
Jan 22, 2026
|
2,111.00 | 2,151.90 | 2,104.60 | 2,147.00 | 2,147.00 | 429,287 |
|
Jan 21, 2026
|
2,124.30 | 2,129.20 | 2,081.90 | 2,099.10 | 2,099.10 | 373,956 |
|
Jan 20, 2026
|
2,112.00 | 2,134.90 | 2,087.00 | 2,124.30 | 2,124.30 | 534,187 |
|
Jan 19, 2026
|
2,170.00 | 2,170.00 | 2,110.40 | 2,117.20 | 2,117.20 | 286,090 |
|
Jan 16, 2026
|
2,255.50 | 2,255.50 | 2,167.90 | 2,175.40 | 2,175.40 | 629,547 |
|
Jan 15, 2026
|
2,244.40 | 2,244.40 | 2,244.40 | 2,244.40 | 2,244.40 | - |
|
Jan 14, 2026
|
2,224.00 | 2,252.20 | 2,207.10 | 2,244.40 | 2,244.40 | 255,195 |
|
Jan 13, 2026
|
2,220.00 | 2,235.00 | 2,190.30 | 2,213.90 | 2,213.90 | 261,324 |
|
Jan 12, 2026
|
2,201.50 | 2,232.00 | 2,172.20 | 2,224.30 | 2,224.30 | 145,024 |
|
Jan 9, 2026
|
2,250.00 | 2,250.70 | 2,186.00 | 2,200.80 | 2,200.80 | 396,485 |
|
Jan 8, 2026
|
2,314.00 | 2,314.00 | 2,250.00 | 2,261.20 | 2,261.20 | 271,109 |
|
Jan 7, 2026
|
2,241.00 | 2,320.90 | 2,231.30 | 2,311.80 | 2,311.80 | 980,886 |
|
Jan 6, 2026
|
2,205.00 | 2,247.30 | 2,185.00 | 2,240.80 | 2,240.80 | 295,984 |
|
Jan 5, 2026
|
2,205.00 | 2,222.00 | 2,184.70 | 2,195.00 | 2,195.00 | 161,264 |
|
Jan 2, 2026
|
2,174.10 | 2,205.00 | 2,163.00 | 2,202.70 | 2,202.70 | 128,332 |
|
Jan 1, 2026
|
2,202.00 | 2,202.00 | 2,156.00 | 2,164.60 | 2,164.60 | 85,103 |
|
Dec 31, 2025
|
2,165.00 | 2,206.90 | 2,150.00 | 2,196.50 | 2,196.50 | 215,961 |
|
Dec 30, 2025
|
2,165.00 | 2,177.00 | 2,146.20 | 2,152.50 | 2,152.50 | 301,618 |
|
Dec 29, 2025
|
2,200.60 | 2,200.60 | 2,173.00 | 2,182.00 | 2,182.00 | 294,610 |
|
Dec 26, 2025
|
2,206.00 | 2,211.40 | 2,171.00 | 2,193.00 | 2,193.00 | 254,903 |
|
Dec 24, 2025
|
2,239.90 | 2,247.30 | 2,187.10 | 2,193.30 | 2,193.30 | 269,610 |
|
Dec 23, 2025
|
2,186.40 | 2,240.00 | 2,186.40 | 2,229.60 | 2,229.60 | 497,596 |
|
Dec 22, 2025
|
2,190.00 | 2,193.10 | 2,169.60 | 2,186.30 | 2,186.30 | 302,826 |
|
Dec 19, 2025
|
2,142.00 | 2,182.50 | 2,136.10 | 2,172.10 | 2,172.10 | 491,349 |
|
Dec 18, 2025
|
2,118.90 | 2,147.40 | 2,098.40 | 2,142.00 | 2,142.00 | 422,234 |
|
Dec 17, 2025
|
2,120.40 | 2,121.00 | 2,090.00 | 2,111.20 | 2,111.20 | 587,753 |
|
Dec 16, 2025
|
2,142.50 | 2,153.60 | 2,102.60 | 2,106.00 | 2,106.00 | 683,877 |
|
Dec 15, 2025
|
2,178.90 | 2,180.80 | 2,138.80 | 2,141.20 | 2,141.20 | 722,635 |
|
Dec 12, 2025
|
2,176.00 | 2,189.90 | 2,150.00 | 2,178.80 | 2,178.80 | 1,107,746 |
|
Dec 11, 2025
|
2,148.90 | 2,177.10 | 2,130.00 | 2,166.80 | 2,166.80 | 143,510 |
|
Dec 10, 2025
|
2,190.00 | 2,191.00 | 2,142.20 | 2,148.90 | 2,148.90 | 686,977 |
|
Dec 9, 2025
|
2,172.00 | 2,189.60 | 2,160.30 | 2,180.40 | 2,180.40 | 194,411 |
|
Dec 8, 2025
|
2,205.60 | 2,207.20 | 2,165.10 | 2,185.50 | 2,185.50 | 357,285 |
|
Dec 5, 2025
|
2,215.70 | 2,215.70 | 2,191.60 | 2,205.50 | 2,205.50 | 299,678 |
|
Dec 4, 2025
|
2,208.00 | 2,221.70 | 2,195.10 | 2,206.30 | 2,206.30 | 409,656 |
|
Dec 3, 2025
|
2,228.00 | 2,228.00 | 2,178.00 | 2,205.60 | 2,205.60 | 975,772 |
|
Dec 2, 2025
|
2,240.10 | 2,243.90 | 2,211.00 | 2,216.40 | 2,216.40 | 236,853 |
|
Dec 1, 2025
|
2,260.00 | 2,260.00 | 2,223.00 | 2,229.80 | 2,229.80 | 498,132 |
|
Nov 28, 2025
|
2,259.80 | 2,260.70 | 2,235.00 | 2,251.00 | 2,251.00 | 267,030 |
|
Nov 27, 2025
|
2,274.00 | 2,274.00 | 2,224.10 | 2,249.30 | 2,249.30 | 390,084 |
|
Nov 26, 2025
|
2,250.10 | 2,300.40 | 2,243.70 | 2,258.90 | 2,258.90 | 591,887 |
|
Nov 25, 2025
|
2,224.00 | 2,254.70 | 2,219.60 | 2,241.90 | 2,241.90 | 294,127 |
|
Nov 24, 2025
|
2,245.00 | 2,245.00 | 2,208.60 | 2,222.70 | 2,222.70 | 710,090 |
|
Nov 21, 2025
|
2,234.00 | 2,247.20 | 2,210.00 | 2,242.10 | 2,242.10 | 563,163 |
|
Nov 20, 2025
|
2,239.00 | 2,256.50 | 2,222.90 | 2,239.50 | 2,239.50 | 1,310,952 |
|
Nov 19, 2025
|
2,225.80 | 2,228.20 | 2,206.30 | 2,223.10 | 2,223.10 | 252,790 |
|
Nov 18, 2025
|
2,248.20 | 2,249.80 | 2,217.20 | 2,226.90 | 2,226.90 | 259,735 |
|
Nov 17, 2025
|
2,280.00 | 2,280.00 | 2,236.00 | 2,247.00 | 2,247.00 | 292,698 |
|
Nov 14, 2025
|
2,257.00 | 2,286.70 | 2,252.60 | 2,267.10 | 2,267.10 | 606,234 |
|
Nov 13, 2025
|
2,280.90 | 2,293.90 | 2,249.20 | 2,257.00 | 2,257.00 | 585,393 |
|
Nov 12, 2025
|
2,225.00 | 2,293.00 | 2,198.50 | 2,270.00 | 2,270.00 | 1,869,027 |
|
Nov 11, 2025
|
2,237.70 | 2,239.00 | 2,213.20 | 2,220.50 | 2,220.50 | 428,592 |
|
Nov 10, 2025
|
2,271.80 | 2,272.50 | 2,222.20 | 2,236.60 | 2,236.60 | 702,898 |
|
Nov 7, 2025
|
2,250.00 | 2,302.40 | 2,248.60 | 2,261.80 | 2,261.80 | 870,303 |
|
Nov 6, 2025
|
2,375.00 | 2,379.80 | 2,305.30 | 2,309.10 | 2,309.10 | 486,278 |
|
Nov 4, 2025
|
2,399.50 | 2,408.60 | 2,358.20 | 2,369.50 | 2,369.50 | 351,828 |
|
Nov 3, 2025
|
2,383.30 | 2,404.20 | 2,357.20 | 2,399.50 | 2,399.50 | 202,894 |
|
Oct 31, 2025
|
2,446.60 | 2,447.90 | 2,368.00 | 2,384.00 | 2,384.00 | 593,447 |
|
Oct 30, 2025
|
2,458.00 | 2,458.00 | 2,420.10 | 2,446.60 | 2,446.60 | 280,365 |
