NSE - Delayed Quote
INR
MedPlus Health Services Limited (MEDPLUS.NS)
579.90
-18.15
(-3.03%)
At close: October 30 at 3:29:56 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
|
590.00 | 595.00 | 565.60 | 579.90 | 579.90 | 407,353 |
|
Oct 29, 2026
|
609.40 | 609.40 | 595.80 | 598.05 | 598.05 | 142,234 |
|
Oct 28, 2026
|
648.95 | 648.95 | 602.30 | 609.40 | 609.40 | 182,017 |
|
Oct 27, 2026
|
612.50 | 628.00 | 605.15 | 621.45 | 621.45 | 66,901 |
|
Oct 26, 2026
|
591.35 | 615.00 | 582.60 | 608.15 | 608.15 | 60,823 |
|
Oct 23, 2026
|
594.00 | 599.80 | 576.30 | 595.15 | 595.15 | 118,627 |
|
Oct 22, 2026
|
590.80 | 598.85 | 588.10 | 594.70 | 594.70 | 62,001 |
|
Oct 21, 2026
|
599.35 | 603.75 | 591.40 | 598.80 | 598.80 | 31,997 |
|
Oct 19, 2026
|
615.00 | 615.10 | 592.70 | 599.35 | 599.35 | 99,062 |
|
Oct 16, 2026
|
614.95 | 615.00 | 608.80 | 611.95 | 611.95 | 32,245 |
|
Oct 15, 2026
|
617.30 | 620.30 | 611.00 | 612.80 | 612.80 | 649,198 |
|
Oct 14, 2026
|
617.00 | 621.90 | 610.80 | 613.25 | 613.25 | 40,200 |
|
Oct 13, 2026
|
627.60 | 627.60 | 612.65 | 617.00 | 617.00 | 49,086 |
|
Oct 12, 2026
|
625.00 | 630.00 | 619.85 | 627.60 | 627.60 | 56,424 |
|
Oct 9, 2026
|
631.90 | 631.90 | 619.10 | 625.30 | 625.30 | 109,815 |
|
Oct 8, 2026
|
645.00 | 645.00 | 626.50 | 631.90 | 631.90 | 44,614 |
|
Oct 7, 2026
|
654.00 | 654.00 | 641.75 | 647.30 | 647.30 | 54,469 |
|
Oct 6, 2026
|
649.90 | 655.55 | 642.10 | 651.45 | 651.45 | 121,423 |
|
Oct 5, 2026
|
651.30 | 655.55 | 640.10 | 644.40 | 644.40 | 163,503 |
|
Oct 1, 2026
|
652.15 | 658.45 | 642.60 | 654.30 | 654.30 | 134,611 |
|
Sep 30, 2026
|
659.00 | 661.75 | 654.50 | 654.90 | 654.90 | 70,747 |
|
Sep 29, 2026
|
656.00 | 657.55 | 652.00 | 654.00 | 654.00 | 90,377 |
|
Sep 28, 2026
|
654.90 | 661.50 | 647.00 | 653.00 | 653.00 | 113,837 |
|
Sep 25, 2026
|
658.00 | 661.10 | 652.00 | 654.90 | 654.90 | 122,436 |
|
Sep 24, 2026
|
661.75 | 661.75 | 653.00 | 654.25 | 654.25 | 52,368 |
|
Sep 23, 2026
|
659.30 | 677.25 | 655.20 | 662.00 | 662.00 | 113,333 |
|
Sep 22, 2026
|
660.00 | 663.05 | 655.00 | 655.55 | 655.55 | 22,088 |
|
Sep 21, 2026
|
655.70 | 665.45 | 655.00 | 660.70 | 660.70 | 66,888 |
|
Sep 18, 2026
|
655.00 | 665.20 | 654.00 | 659.65 | 659.65 | 87,557 |
|
Sep 17, 2026
|
655.00 | 669.00 | 652.00 | 654.00 | 654.00 | 122,132 |
|
Sep 16, 2026
|
656.05 | 660.65 | 645.00 | 656.10 | 656.10 | 114,156 |
|
Sep 15, 2026
|
660.45 | 666.60 | 654.00 | 656.30 | 656.30 | 61,605 |
|
Sep 11, 2026
|
658.00 | 661.45 | 654.00 | 660.15 | 660.15 | 78,313 |
|
Sep 10, 2026
|
669.95 | 669.95 | 655.00 | 658.05 | 658.05 | 61,424 |
|
Sep 9, 2026
|
664.00 | 677.95 | 660.90 | 669.95 | 669.95 | 72,744 |
|
Sep 8, 2026
|
656.00 | 667.00 | 655.80 | 663.45 | 663.45 | 76,126 |
|
Sep 7, 2026
|
670.00 | 672.05 | 656.55 | 659.70 | 659.70 | 150,921 |
|
Sep 4, 2026
|
660.65 | 691.35 | 650.20 | 676.35 | 676.35 | 310,867 |
|
Sep 3, 2026
|
667.80 | 670.05 | 648.00 | 660.65 | 660.65 | 189,923 |
|
Sep 2, 2026
|
673.05 | 673.10 | 657.00 | 659.95 | 659.95 | 73,117 |
|
Sep 1, 2026
|
672.25 | 680.30 | 661.60 | 673.05 | 673.05 | 74,772 |
|
Aug 31, 2026
|
676.35 | 676.50 | 662.65 | 672.25 | 672.25 | 72,278 |
|
Aug 28, 2026
|
688.35 | 695.00 | 674.30 | 676.35 | 676.35 | 85,619 |
|
Aug 27, 2026
|
695.00 | 695.00 | 681.60 | 688.35 | 688.35 | 55,452 |
|
Aug 26, 2026
|
686.30 | 694.00 | 678.15 | 692.10 | 692.10 | 153,251 |
|
Aug 25, 2026
|
677.00 | 681.55 | 671.65 | 678.15 | 678.15 | 208,739 |
|
Aug 24, 2026
|
685.10 | 689.35 | 667.00 | 676.60 | 676.60 | 206,515 |
|
Aug 21, 2026
|
663.10 | 693.10 | 654.90 | 689.55 | 689.55 | 287,408 |
|
Aug 20, 2026
|
650.00 | 663.00 | 648.00 | 656.30 | 656.30 | 1,206,024 |
|
Aug 19, 2026
|
664.80 | 665.00 | 648.00 | 649.30 | 649.30 | 167,334 |
|
Aug 18, 2026
|
657.05 | 670.00 | 653.10 | 664.85 | 664.85 | 199,554 |
|
Aug 17, 2026
|
669.00 | 669.05 | 655.10 | 656.50 | 656.50 | 112,171 |
|
Aug 14, 2026
|
667.45 | 671.55 | 665.00 | 668.95 | 668.95 | 58,139 |
|
Aug 13, 2026
|
675.00 | 675.00 | 662.15 | 667.90 | 667.90 | 229,051 |
|
Aug 12, 2026
|
680.00 | 690.50 | 672.00 | 675.05 | 675.05 | 166,414 |
|
Aug 11, 2026
|
681.10 | 685.35 | 674.55 | 679.15 | 679.15 | 155,229 |
|
Aug 10, 2026
|
700.75 | 701.90 | 685.00 | 686.30 | 686.30 | 97,584 |
|
Aug 7, 2026
|
690.20 | 704.95 | 681.00 | 700.25 | 700.25 | 172,872 |
|
Aug 6, 2026
|
692.60 | 692.60 | 682.40 | 690.20 | 690.20 | 85,998 |
|
Aug 5, 2026
|
690.00 | 706.00 | 682.10 | 690.30 | 690.30 | 191,295 |
|
Aug 4, 2026
|
697.15 | 697.15 | 681.00 | 684.05 | 684.05 | 283,972 |
|
Aug 3, 2026
|
704.95 | 708.75 | 695.00 | 696.40 | 696.40 | 218,379 |
|
Jul 31, 2026
|
724.00 | 724.00 | 699.00 | 704.95 | 704.95 | 218,452 |
|
Jul 30, 2026
|
721.00 | 727.60 | 712.00 | 714.75 | 714.75 | 212,138 |
|
Jul 29, 2026
|
707.50 | 725.00 | 697.60 | 721.00 | 721.00 | 210,867 |
|
Jul 28, 2026
|
716.90 | 717.00 | 695.00 | 700.65 | 700.65 | 393,743 |
|
Jul 27, 2026
|
720.95 | 724.00 | 710.00 | 716.90 | 716.90 | 290,079 |
|
Jul 24, 2026
|
718.20 | 722.50 | 713.00 | 720.55 | 720.55 | 176,996 |
|
Jul 23, 2026
|
717.15 | 722.90 | 689.25 | 715.20 | 715.20 | 982,408 |
|
Jul 22, 2026
|
719.10 | 738.80 | 653.00 | 691.95 | 691.95 | 2,431,192 |
|
Jul 21, 2026
|
801.35 | 802.95 | 775.00 | 793.55 | 793.55 | 217,880 |
|
Jul 20, 2026
|
800.00 | 808.75 | 795.10 | 801.30 | 801.30 | 32,566 |
|
Jul 17, 2026
|
809.75 | 817.55 | 798.95 | 801.10 | 801.10 | 68,286 |
|
Jul 16, 2026
|
805.95 | 819.45 | 803.85 | 808.95 | 808.95 | 43,113 |
|
Jul 15, 2026
|
814.30 | 816.75 | 797.95 | 806.95 | 806.95 | 130,211 |
|
Jul 14, 2026
|
816.00 | 822.55 | 810.30 | 814.30 | 814.30 | 41,780 |
|
Jul 13, 2026
|
818.60 | 829.30 | 815.00 | 821.75 | 821.75 | 106,046 |
|
Jul 10, 2026
|
814.75 | 830.25 | 814.75 | 826.10 | 826.10 | 84,742 |
|
Jul 9, 2026
|
824.95 | 824.95 | 807.10 | 814.70 | 814.70 | 130,917 |
|
Jul 8, 2026
|
811.65 | 826.55 | 801.00 | 816.20 | 816.20 | 76,630 |
|
Jul 7, 2026
|
822.00 | 823.80 | 815.95 | 816.65 | 816.65 | 26,213 |
|
Jul 6, 2026
|
823.00 | 830.00 | 815.60 | 822.15 | 822.15 | 68,279 |
|
Jul 3, 2026
|
815.55 | 825.60 | 813.20 | 822.00 | 822.00 | 79,307 |
|
Jul 2, 2026
|
819.80 | 825.70 | 807.00 | 816.95 | 816.95 | 120,435 |
|
Jul 1, 2026
|
815.90 | 832.00 | 808.95 | 816.55 | 816.55 | 87,601 |
|
Jun 30, 2026
|
805.80 | 837.80 | 798.15 | 810.75 | 810.75 | 269,804 |
|
Jun 29, 2026
|
842.35 | 842.35 | 796.70 | 801.55 | 801.55 | 590,022 |
|
Jun 25, 2026
|
842.05 | 856.60 | 828.30 | 835.00 | 835.00 | 202,137 |
|
Jun 24, 2026
|
838.80 | 846.35 | 834.15 | 841.95 | 841.95 | 90,298 |
|
Jun 23, 2026
|
833.30 | 852.80 | 825.30 | 836.20 | 836.20 | 130,387 |
|
Jun 22, 2026
|
845.00 | 849.25 | 827.10 | 833.30 | 833.30 | 174,199 |
|
Jun 19, 2026
|
850.90 | 854.95 | 840.75 | 844.45 | 844.45 | 74,427 |
|
Jun 18, 2026
|
860.00 | 863.80 | 848.40 | 850.90 | 850.90 | 105,652 |
|
Jun 17, 2026
|
868.00 | 868.00 | 855.60 | 862.65 | 862.65 | 73,209 |
|
Jun 16, 2026
|
871.00 | 873.75 | 863.35 | 868.90 | 868.90 | 101,642 |
|
Jun 15, 2026
|
897.00 | 899.05 | 865.20 | 870.70 | 870.70 | 203,271 |
|
Jun 12, 2026
|
887.00 | 889.00 | 863.00 | 881.95 | 881.95 | 837,645 |
|
Jun 11, 2026
|
852.60 | 878.50 | 848.40 | 875.85 | 875.85 | 384,453 |
|
Jun 10, 2026
|
863.00 | 868.95 | 845.40 | 859.45 | 859.45 | 106,917 |
|
Jun 9, 2026
|
852.10 | 862.80 | 851.90 | 861.00 | 861.00 | 55,865 |
|
Jun 8, 2026
|
855.95 | 871.45 | 836.55 | 851.90 | 851.90 | 74,507 |
|
Jun 5, 2026
|
858.95 | 869.70 | 850.00 | 858.70 | 858.70 | 185,870 |
|
Jun 4, 2026
|
894.90 | 897.65 | 851.10 | 858.95 | 858.95 | 322,429 |
|
Jun 3, 2026
|
899.95 | 900.45 | 887.15 | 895.40 | 895.40 | 68,505 |
|
Jun 2, 2026
|
870.10 | 909.35 | 865.90 | 900.15 | 900.15 | 161,988 |
|
Jun 1, 2026
|
890.00 | 895.00 | 865.00 | 874.65 | 874.65 | 168,299 |
|
May 29, 2026
|
881.95 | 905.15 | 877.90 | 895.20 | 895.20 | 238,733 |
|
May 27, 2026
|
882.95 | 888.95 | 863.00 | 881.85 | 881.85 | 143,886 |
|
May 26, 2026
|
864.00 | 913.00 | 864.00 | 882.45 | 882.45 | 279,169 |
|
May 25, 2026
|
900.00 | 908.00 | 876.45 | 896.95 | 896.95 | 251,984 |
|
May 22, 2026
|
953.90 | 972.00 | 892.35 | 898.75 | 898.75 | 304,367 |
|
May 21, 2026
|
975.00 | 1,022.20 | 941.20 | 953.90 | 953.90 | 2,058,973 |
|
May 20, 2026
|
936.00 | 951.00 | 901.45 | 910.80 | 910.80 | 187,526 |
|
May 19, 2026
|
939.95 | 940.15 | 919.30 | 934.65 | 934.65 | 157,356 |
|
May 18, 2026
|
942.00 | 952.05 | 923.00 | 928.00 | 928.00 | 92,264 |
|
May 15, 2026
|
890.00 | 974.00 | 877.25 | 951.00 | 951.00 | 509,978 |
|
May 14, 2026
|
890.00 | 915.05 | 885.55 | 895.85 | 895.85 | 112,166 |
|
May 13, 2026
|
870.00 | 895.00 | 870.00 | 889.60 | 889.60 | 125,319 |
|
May 12, 2026
|
875.00 | 880.30 | 862.60 | 868.90 | 868.90 | 131,267 |
|
May 11, 2026
|
874.00 | 882.70 | 858.50 | 875.75 | 875.75 | 62,065 |
|
May 8, 2026
|
880.85 | 880.85 | 863.65 | 874.70 | 874.70 | 49,265 |
|
May 7, 2026
|
896.40 | 896.40 | 874.90 | 881.50 | 881.50 | 90,469 |
|
May 6, 2026
|
861.30 | 891.30 | 855.50 | 882.55 | 882.55 | 48,298 |
|
May 5, 2026
|
877.75 | 878.10 | 852.20 | 858.90 | 858.90 | 56,998 |
|
May 4, 2026
|
872.15 | 878.75 | 865.60 | 869.50 | 869.50 | 38,442 |
|
Apr 30, 2026
|
879.00 | 879.95 | 858.90 | 872.15 | 872.15 | 53,016 |
|
Apr 29, 2026
|
875.70 | 894.00 | 871.05 | 880.60 | 880.60 | 87,364 |
|
Apr 28, 2026
|
898.00 | 898.00 | 872.00 | 875.70 | 875.70 | 61,340 |
|
Apr 27, 2026
|
916.00 | 916.00 | 898.00 | 899.95 | 899.95 | 57,496 |
|
Apr 24, 2026
|
910.80 | 915.00 | 887.80 | 903.65 | 903.65 | 82,774 |
|
Apr 23, 2026
|
882.10 | 915.00 | 882.05 | 906.25 | 906.25 | 102,066 |
|
Apr 22, 2026
|
877.00 | 893.55 | 870.10 | 890.70 | 890.70 | 88,412 |
|
Apr 21, 2026
|
870.00 | 880.00 | 867.15 | 877.55 | 877.55 | 70,507 |
|
Apr 20, 2026
|
880.00 | 885.80 | 862.70 | 869.80 | 869.80 | 45,129 |
|
Apr 17, 2026
|
869.00 | 886.35 | 862.60 | 877.80 | 877.80 | 140,873 |
|
Apr 16, 2026
|
870.10 | 875.70 | 855.50 | 869.40 | 869.40 | 51,341 |
|
Apr 15, 2026
|
870.00 | 902.05 | 866.30 | 873.20 | 873.20 | 103,042 |
|
Apr 13, 2026
|
849.05 | 878.70 | 843.60 | 868.70 | 868.70 | 162,029 |
|
Apr 10, 2026
|
866.95 | 874.70 | 855.15 | 866.85 | 866.85 | 151,291 |
|
Apr 9, 2026
|
861.45 | 868.15 | 847.65 | 855.75 | 855.75 | 1,115,405 |
|
Apr 8, 2026
|
857.00 | 877.75 | 840.25 | 861.45 | 861.45 | 288,512 |
|
Apr 7, 2026
|
833.00 | 848.00 | 826.30 | 843.25 | 843.25 | 36,090 |
|
Apr 6, 2026
|
835.00 | 851.75 | 820.00 | 833.20 | 833.20 | 77,678 |
|
Apr 2, 2026
|
827.95 | 839.00 | 814.00 | 836.05 | 836.05 | 23,018 |
|
Apr 1, 2026
|
844.05 | 856.75 | 819.00 | 827.95 | 827.95 | 108,552 |
|
Mar 30, 2026
|
820.00 | 850.00 | 810.00 | 839.90 | 839.90 | 166,972 |
|
Mar 27, 2026
|
834.10 | 842.95 | 816.70 | 827.75 | 827.75 | 88,327 |
|
Mar 25, 2026
|
833.00 | 844.35 | 818.05 | 834.25 | 834.25 | 42,610 |
|
Mar 24, 2026
|
800.75 | 832.50 | 800.75 | 822.15 | 822.15 | 67,262 |
|
Mar 23, 2026
|
819.90 | 819.90 | 793.40 | 797.75 | 797.75 | 73,165 |
|
Mar 20, 2026
|
822.00 | 842.25 | 818.50 | 820.65 | 820.65 | 88,655 |
|
Mar 19, 2026
|
840.95 | 845.25 | 816.25 | 820.60 | 820.60 | 84,587 |
|
Mar 18, 2026
|
813.80 | 847.80 | 813.80 | 845.40 | 845.40 | 130,746 |
|
Mar 17, 2026
|
825.95 | 829.60 | 818.10 | 820.05 | 820.05 | 87,791 |
|
Mar 16, 2026
|
839.00 | 845.15 | 812.35 | 825.75 | 825.75 | 101,538 |
|
Mar 13, 2026
|
844.10 | 858.90 | 831.30 | 849.65 | 849.65 | 346,668 |
|
Mar 12, 2026
|
822.60 | 855.00 | 815.00 | 844.10 | 844.10 | 273,277 |
|
Mar 11, 2026
|
834.65 | 840.45 | 821.80 | 830.35 | 830.35 | 70,549 |
|
Mar 10, 2026
|
829.40 | 844.00 | 826.55 | 830.35 | 830.35 | 76,499 |
|
Mar 9, 2026
|
830.00 | 836.90 | 803.65 | 825.35 | 825.35 | 141,851 |
|
Mar 6, 2026
|
830.00 | 852.95 | 828.90 | 841.50 | 841.50 | 50,708 |
|
Mar 5, 2026
|
818.25 | 839.90 | 812.25 | 830.55 | 830.55 | 275,789 |
|
Mar 4, 2026
|
839.75 | 839.75 | 810.00 | 815.00 | 815.00 | 173,537 |
|
Mar 2, 2026
|
802.60 | 848.00 | 802.60 | 839.85 | 839.85 | 172,232 |
|
Feb 27, 2026
|
847.05 | 850.95 | 839.55 | 847.60 | 847.60 | 95,379 |
|
Feb 26, 2026
|
850.90 | 859.10 | 845.50 | 848.65 | 848.65 | 66,888 |
|
Feb 25, 2026
|
835.90 | 860.65 | 833.30 | 854.80 | 854.80 | 242,215 |
|
Feb 24, 2026
|
829.00 | 845.00 | 828.55 | 835.05 | 835.05 | 147,503 |
|
Feb 23, 2026
|
829.15 | 840.00 | 825.70 | 835.20 | 835.20 | 215,267 |
|
Feb 20, 2026
|
834.10 | 838.70 | 822.70 | 829.15 | 829.15 | 118,927 |
|
Feb 19, 2026
|
845.55 | 850.00 | 824.00 | 830.50 | 830.50 | 89,387 |
|
Feb 18, 2026
|
846.50 | 858.80 | 842.35 | 846.65 | 846.65 | 92,578 |
|
Feb 17, 2026
|
850.50 | 857.55 | 843.65 | 849.45 | 849.45 | 81,503 |
|
Feb 16, 2026
|
858.75 | 870.00 | 829.80 | 850.35 | 850.35 | 368,745 |
|
Feb 13, 2026
|
848.05 | 865.65 | 838.85 | 858.75 | 858.75 | 100,764 |
|
Feb 12, 2026
|
876.60 | 886.35 | 850.60 | 854.70 | 854.70 | 119,254 |
|
Feb 11, 2026
|
900.00 | 900.90 | 880.00 | 885.45 | 885.45 | 90,252 |
|
Feb 10, 2026
|
874.80 | 905.00 | 874.80 | 894.60 | 894.60 | 292,211 |
|
Feb 9, 2026
|
868.30 | 887.95 | 848.05 | 870.45 | 870.45 | 741,829 |
|
Feb 6, 2026
|
859.95 | 872.50 | 856.20 | 868.90 | 868.90 | 35,245 |
|
Feb 5, 2026
|
876.95 | 882.50 | 856.00 | 863.15 | 863.15 | 78,451 |
|
Feb 4, 2026
|
865.00 | 893.55 | 853.10 | 882.35 | 882.35 | 157,975 |
|
Feb 3, 2026
|
826.95 | 870.00 | 814.05 | 862.40 | 862.40 | 170,266 |
|
Feb 2, 2026
|
811.80 | 825.15 | 804.25 | 820.80 | 820.80 | 128,953 |
|
Jan 30, 2026
|
773.10 | 813.95 | 759.00 | 798.95 | 798.95 | 157,367 |
|
Jan 29, 2026
|
788.90 | 788.90 | 765.00 | 772.35 | 772.35 | 69,838 |
|
Jan 28, 2026
|
770.00 | 797.95 | 770.00 | 787.30 | 787.30 | 48,058 |
|
Jan 27, 2026
|
779.50 | 782.00 | 762.90 | 774.10 | 774.10 | 39,440 |
|
Jan 23, 2026
|
784.00 | 791.80 | 765.70 | 775.40 | 775.40 | 99,620 |
|
Jan 22, 2026
|
784.75 | 797.40 | 784.00 | 788.90 | 788.90 | 40,301 |
|
Jan 21, 2026
|
796.20 | 796.20 | 780.10 | 784.90 | 784.90 | 190,218 |
|
Jan 20, 2026
|
812.00 | 815.55 | 795.00 | 801.15 | 801.15 | 65,740 |
|
Jan 19, 2026
|
822.00 | 826.30 | 803.50 | 814.65 | 814.65 | 54,609 |
|
Jan 16, 2026
|
834.00 | 838.70 | 819.00 | 833.40 | 833.40 | 49,762 |
|
Jan 14, 2026
|
836.10 | 840.00 | 826.05 | 834.30 | 834.30 | 49,978 |
|
Jan 13, 2026
|
841.45 | 854.90 | 835.40 | 843.35 | 843.35 | 98,396 |
|
Jan 12, 2026
|
814.00 | 854.05 | 804.10 | 846.25 | 846.25 | 202,269 |
|
Jan 9, 2026
|
812.50 | 830.95 | 795.05 | 817.60 | 817.60 | 148,071 |
|
Jan 8, 2026
|
831.85 | 835.00 | 808.00 | 812.50 | 812.50 | 29,833 |
|
Jan 7, 2026
|
815.10 | 844.45 | 810.45 | 833.80 | 833.80 | 116,500 |
|
Jan 6, 2026
|
830.00 | 830.00 | 812.00 | 819.85 | 819.85 | 55,153 |
|
Jan 5, 2026
|
808.00 | 846.40 | 802.60 | 832.50 | 832.50 | 80,836 |
|
Jan 2, 2026
|
810.00 | 820.00 | 788.00 | 808.25 | 808.25 | 121,137 |
|
Jan 1, 2026
|
805.00 | 816.00 | 801.85 | 810.65 | 810.65 | 33,846 |
|
Dec 31, 2025
|
806.05 | 818.80 | 799.95 | 807.30 | 807.30 | 103,308 |
|
Dec 30, 2025
|
810.00 | 813.00 | 799.00 | 805.60 | 805.60 | 62,020 |
|
Dec 29, 2025
|
807.40 | 815.95 | 798.10 | 810.70 | 810.70 | 77,364 |
|
Dec 26, 2025
|
820.00 | 820.00 | 805.10 | 814.85 | 814.85 | 34,133 |
|
Dec 24, 2025
|
813.80 | 829.85 | 796.85 | 820.35 | 820.35 | 75,055 |
|
Dec 23, 2025
|
824.85 | 824.90 | 803.00 | 814.75 | 814.75 | 55,290 |
|
Dec 22, 2025
|
821.10 | 829.90 | 815.65 | 825.25 | 825.25 | 69,541 |
|
Dec 19, 2025
|
809.20 | 824.75 | 805.55 | 820.55 | 820.55 | 102,302 |
|
Dec 18, 2025
|
794.95 | 816.00 | 785.15 | 813.30 | 813.30 | 95,758 |
|
Dec 17, 2025
|
796.00 | 804.80 | 785.35 | 801.10 | 801.10 | 75,067 |
|
Dec 16, 2025
|
808.00 | 811.60 | 794.15 | 801.55 | 801.55 | 116,950 |
|
Dec 15, 2025
|
804.55 | 814.85 | 800.00 | 808.10 | 808.10 | 137,970 |
|
Dec 12, 2025
|
812.00 | 817.15 | 800.35 | 804.55 | 804.55 | 90,687 |
|
Dec 11, 2025
|
816.00 | 820.00 | 805.20 | 816.15 | 816.15 | 47,778 |
|
Dec 10, 2025
|
815.90 | 826.10 | 809.65 | 816.80 | 816.80 | 84,673 |
|
Dec 9, 2025
|
805.65 | 820.00 | 793.10 | 813.60 | 813.60 | 102,036 |
|
Dec 8, 2025
|
810.45 | 817.70 | 802.50 | 810.10 | 810.10 | 104,074 |
|
Dec 5, 2025
|
810.00 | 820.00 | 791.55 | 810.45 | 810.45 | 204,248 |
|
Dec 4, 2025
|
793.05 | 816.00 | 792.80 | 812.90 | 812.90 | 127,086 |
|
Dec 3, 2025
|
805.00 | 805.00 | 785.65 | 799.50 | 799.50 | 200,058 |
|
Dec 2, 2025
|
809.95 | 810.00 | 788.30 | 800.75 | 800.75 | 78,427 |
|
Dec 1, 2025
|
810.95 | 815.00 | 794.80 | 810.15 | 810.15 | 106,506 |
|
Nov 28, 2025
|
787.30 | 812.00 | 786.85 | 808.80 | 808.80 | 150,119 |
|
Nov 27, 2025
|
782.55 | 790.35 | 782.20 | 788.40 | 788.40 | 47,760 |
|
Nov 26, 2025
|
785.00 | 794.00 | 780.00 | 786.80 | 786.80 | 51,452 |
|
Nov 25, 2025
|
797.95 | 798.95 | 780.00 | 788.80 | 788.80 | 92,056 |
|
Nov 24, 2025
|
769.90 | 806.00 | 769.90 | 802.35 | 802.35 | 232,772 |
|
Nov 21, 2025
|
780.00 | 780.95 | 761.60 | 767.40 | 767.40 | 138,681 |
|
Nov 20, 2025
|
781.00 | 813.20 | 775.10 | 781.35 | 781.35 | 371,318 |
|
Nov 19, 2025
|
785.60 | 797.05 | 785.60 | 790.10 | 790.10 | 68,776 |
|
Nov 18, 2025
|
788.00 | 793.05 | 782.75 | 787.30 | 787.30 | 81,181 |
|
Nov 17, 2025
|
780.00 | 792.75 | 776.20 | 787.35 | 787.35 | 104,911 |
|
Nov 14, 2025
|
781.55 | 787.25 | 772.25 | 781.25 | 781.25 | 124,027 |
|
Nov 13, 2025
|
783.00 | 793.00 | 775.60 | 781.60 | 781.60 | 171,380 |
|
Nov 12, 2025
|
760.50 | 789.00 | 760.50 | 785.10 | 785.10 | 295,242 |
|
Nov 11, 2025
|
765.00 | 766.25 | 749.45 | 759.65 | 759.65 | 236,264 |
|
Nov 10, 2025
|
787.35 | 788.00 | 758.40 | 764.85 | 764.85 | 240,657 |
|
Nov 7, 2025
|
784.90 | 796.30 | 766.60 | 787.35 | 787.35 | 315,612 |
|
Nov 6, 2025
|
814.75 | 815.80 | 782.15 | 785.10 | 785.10 | 373,679 |
|
Nov 4, 2025
|
823.00 | 840.00 | 801.25 | 808.25 | 808.25 | 639,881 |
|
Nov 3, 2025
|
787.00 | 868.00 | 787.00 | 820.05 | 820.05 | 9,674,268 |
|
Oct 31, 2025
|
757.85 | 765.85 | 756.05 | 762.85 | 762.85 | 273,638 |
|
Oct 30, 2025
|
750.75 | 760.95 | 747.05 | 757.85 | 757.85 | 92,743 |
