NSE - Delayed Quote
INR
Meesho Limited (MEESHO.NS)
223.01
-1.77
(-0.79%)
At close: October 30 at 3:30:01 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
|
224.60 | 228.27 | 221.39 | 223.01 | 223.01 | 7,601,113 |
|
Oct 29, 2026
|
222.00 | 232.50 | 221.05 | 224.78 | 224.78 | 14,049,322 |
|
Oct 28, 2026
|
223.28 | 228.42 | 221.00 | 227.84 | 227.84 | 10,138,041 |
|
Oct 27, 2026
|
215.80 | 226.36 | 215.66 | 223.58 | 223.58 | 11,045,153 |
|
Oct 26, 2026
|
213.00 | 215.99 | 209.60 | 214.84 | 214.84 | 5,577,517 |
|
Oct 23, 2026
|
218.00 | 218.06 | 208.20 | 214.90 | 214.90 | 15,484,976 |
|
Oct 22, 2026
|
218.90 | 222.03 | 213.10 | 219.25 | 219.25 | 11,878,182 |
|
Oct 21, 2026
|
229.50 | 230.09 | 212.66 | 217.12 | 217.12 | 26,430,153 |
|
Oct 19, 2026
|
227.20 | 230.30 | 224.73 | 229.59 | 229.59 | 6,964,195 |
|
Oct 16, 2026
|
225.00 | 227.99 | 222.25 | 227.20 | 227.20 | 12,612,637 |
|
Oct 15, 2026
|
227.50 | 228.75 | 222.22 | 223.80 | 223.80 | 10,621,964 |
|
Oct 14, 2026
|
231.25 | 234.75 | 226.01 | 228.35 | 228.35 | 87,219,086 |
|
Oct 13, 2026
|
231.70 | 242.88 | 231.70 | 240.67 | 240.67 | 19,619,473 |
|
Oct 12, 2026
|
240.00 | 245.50 | 229.41 | 230.90 | 230.90 | 37,477,517 |
|
Oct 9, 2026
|
232.50 | 233.71 | 224.31 | 232.74 | 232.74 | 6,032,710 |
|
Oct 8, 2026
|
236.53 | 237.00 | 229.40 | 232.19 | 232.19 | 14,862,375 |
|
Oct 7, 2026
|
236.99 | 240.34 | 234.00 | 236.52 | 236.52 | 13,483,541 |
|
Oct 6, 2026
|
229.00 | 244.00 | 228.51 | 238.22 | 238.22 | 39,917,541 |
|
Oct 5, 2026
|
220.66 | 227.89 | 219.60 | 226.50 | 226.50 | 9,583,072 |
|
Oct 1, 2026
|
224.75 | 226.65 | 217.30 | 218.69 | 218.69 | 6,218,981 |
|
Sep 30, 2026
|
223.00 | 230.68 | 219.19 | 227.75 | 227.75 | 15,536,460 |
|
Sep 29, 2026
|
216.83 | 226.41 | 211.77 | 223.21 | 223.21 | 31,046,538 |
|
Sep 28, 2026
|
217.06 | 220.47 | 213.55 | 216.83 | 216.83 | 15,872,109 |
|
Sep 25, 2026
|
228.93 | 229.58 | 216.07 | 217.06 | 217.06 | 31,497,166 |
|
Sep 24, 2026
|
235.01 | 239.66 | 232.00 | 232.84 | 232.84 | 13,461,160 |
|
Sep 23, 2026
|
243.00 | 244.37 | 230.94 | 236.37 | 236.37 | 29,256,339 |
|
Sep 22, 2026
|
221.88 | 244.74 | 218.60 | 240.19 | 240.19 | 108,359,244 |
|
Sep 21, 2026
|
216.00 | 221.20 | 216.00 | 219.15 | 219.15 | 10,943,685 |
|
Sep 18, 2026
|
208.48 | 220.00 | 208.16 | 214.44 | 214.44 | 83,376,786 |
|
Sep 17, 2026
|
213.00 | 213.07 | 206.75 | 207.31 | 207.31 | 7,638,011 |
|
Sep 16, 2026
|
212.40 | 214.50 | 207.61 | 213.26 | 213.26 | 9,379,846 |
|
Sep 15, 2026
|
219.44 | 220.90 | 210.61 | 212.40 | 212.40 | 20,742,207 |
|
Sep 11, 2026
|
215.00 | 223.10 | 214.50 | 217.08 | 217.08 | 27,172,498 |
|
Sep 10, 2026
|
216.00 | 220.72 | 212.51 | 217.91 | 217.91 | 15,406,554 |
|
Sep 9, 2026
|
211.40 | 217.86 | 210.50 | 216.70 | 216.70 | 17,157,843 |
|
Sep 8, 2026
|
210.30 | 213.90 | 208.71 | 211.06 | 211.06 | 18,323,130 |
|
Sep 7, 2026
|
209.98 | 211.24 | 205.75 | 210.30 | 210.30 | 15,413,416 |
|
Sep 4, 2026
|
209.74 | 216.67 | 207.87 | 209.00 | 209.00 | 22,949,812 |
|
Sep 3, 2026
|
213.40 | 215.40 | 207.10 | 209.74 | 209.74 | 17,240,943 |
|
Sep 2, 2026
|
205.15 | 213.95 | 204.60 | 211.60 | 211.60 | 23,152,746 |
|
Sep 1, 2026
|
206.00 | 209.53 | 201.51 | 205.15 | 205.15 | 14,086,890 |
|
Aug 31, 2026
|
208.00 | 211.73 | 204.25 | 205.39 | 205.39 | 12,726,384 |
|
Aug 28, 2026
|
203.85 | 210.00 | 201.82 | 208.63 | 208.63 | 9,520,098 |
|
Aug 27, 2026
|
209.34 | 212.48 | 206.72 | 207.64 | 207.64 | 9,320,536 |
|
Aug 26, 2026
|
206.00 | 210.00 | 203.50 | 208.14 | 208.14 | 21,895,347 |
|
Aug 25, 2026
|
205.19 | 209.95 | 202.00 | 206.32 | 206.32 | 17,211,698 |
|
Aug 24, 2026
|
207.24 | 212.65 | 201.50 | 205.07 | 205.07 | 20,563,982 |
|
Aug 21, 2026
|
210.99 | 210.99 | 204.33 | 205.69 | 205.69 | 14,167,389 |
|
Aug 20, 2026
|
197.07 | 210.00 | 195.58 | 209.51 | 209.51 | 34,035,188 |
|
Aug 19, 2026
|
192.00 | 200.00 | 192.00 | 196.88 | 196.88 | 20,750,848 |
|
Aug 18, 2026
|
192.01 | 193.82 | 190.61 | 192.95 | 192.95 | 5,326,690 |
|
Aug 17, 2026
|
191.00 | 194.56 | 191.00 | 193.82 | 193.82 | 5,004,269 |
|
Aug 14, 2026
|
193.10 | 193.34 | 190.10 | 191.16 | 191.16 | 6,853,564 |
|
Aug 13, 2026
|
192.00 | 197.60 | 191.40 | 193.62 | 193.62 | 12,978,591 |
|
Aug 12, 2026
|
190.75 | 194.17 | 190.44 | 191.89 | 191.89 | 8,383,592 |
|
Aug 11, 2026
|
191.81 | 193.05 | 190.01 | 190.41 | 190.41 | 7,197,767 |
|
Aug 10, 2026
|
191.20 | 193.30 | 187.30 | 191.98 | 191.98 | 12,452,017 |
|
Aug 7, 2026
|
185.20 | 191.96 | 185.10 | 191.35 | 191.35 | 11,848,696 |
|
Aug 6, 2026
|
189.00 | 189.50 | 184.64 | 186.17 | 186.17 | 14,682,819 |
|
Aug 5, 2026
|
193.00 | 193.49 | 188.63 | 189.75 | 189.75 | 5,788,626 |
|
Aug 4, 2026
|
192.50 | 195.90 | 190.55 | 191.88 | 191.88 | 15,087,463 |
|
Aug 3, 2026
|
182.19 | 192.77 | 180.26 | 191.57 | 191.57 | 11,827,508 |
|
Jul 31, 2026
|
182.15 | 183.49 | 180.02 | 182.19 | 182.19 | 3,652,379 |
|
Jul 30, 2026
|
178.80 | 183.00 | 173.50 | 182.15 | 182.15 | 16,495,725 |
|
Jul 29, 2026
|
181.63 | 182.94 | 178.00 | 179.47 | 179.47 | 7,184,492 |
|
Jul 28, 2026
|
178.00 | 186.24 | 176.70 | 181.48 | 181.48 | 16,176,746 |
|
Jul 27, 2026
|
187.50 | 188.88 | 179.95 | 182.10 | 182.10 | 7,308,444 |
|
Jul 24, 2026
|
188.30 | 188.30 | 177.50 | 185.24 | 185.24 | 20,220,263 |
|
Jul 23, 2026
|
189.87 | 191.81 | 187.61 | 188.95 | 188.95 | 7,268,267 |
|
Jul 22, 2026
|
191.10 | 191.58 | 188.84 | 189.87 | 189.87 | 6,671,058 |
|
Jul 21, 2026
|
187.00 | 192.70 | 183.11 | 191.58 | 191.58 | 16,202,844 |
|
Jul 20, 2026
|
187.87 | 193.20 | 184.21 | 185.67 | 185.67 | 11,939,826 |
|
Jul 17, 2026
|
185.40 | 190.00 | 184.30 | 187.87 | 187.87 | 11,720,522 |
|
Jul 16, 2026
|
189.99 | 190.00 | 184.30 | 184.91 | 184.91 | 7,476,660 |
|
Jul 15, 2026
|
188.52 | 190.65 | 185.45 | 189.24 | 189.24 | 10,506,591 |
|
Jul 14, 2026
|
189.75 | 190.88 | 187.55 | 188.81 | 188.81 | 4,514,736 |
|
Jul 13, 2026
|
193.00 | 194.20 | 188.60 | 189.76 | 189.76 | 8,475,549 |
|
Jul 10, 2026
|
192.00 | 195.20 | 191.72 | 194.11 | 194.11 | 12,508,840 |
|
Jul 9, 2026
|
189.80 | 195.92 | 189.57 | 190.69 | 190.69 | 10,341,768 |
|
Jul 8, 2026
|
189.00 | 192.59 | 187.20 | 189.54 | 189.54 | 10,627,036 |
|
Jul 7, 2026
|
190.00 | 193.00 | 188.01 | 190.41 | 190.41 | 9,067,706 |
|
Jul 6, 2026
|
187.00 | 194.10 | 183.60 | 189.94 | 189.94 | 21,499,181 |
|
Jul 3, 2026
|
191.35 | 193.45 | 185.29 | 186.68 | 186.68 | 11,966,546 |
|
Jul 2, 2026
|
190.00 | 192.50 | 186.86 | 190.95 | 190.95 | 15,800,567 |
|
Jul 1, 2026
|
192.21 | 192.94 | 186.30 | 188.88 | 188.88 | 39,568,877 |
|
Jun 30, 2026
|
192.11 | 195.48 | 188.60 | 192.40 | 192.40 | 30,894,114 |
|
Jun 29, 2026
|
185.20 | 195.19 | 181.00 | 194.21 | 194.21 | 39,036,290 |
|
Jun 25, 2026
|
188.37 | 190.33 | 184.37 | 186.45 | 186.45 | 23,935,151 |
|
Jun 24, 2026
|
185.99 | 188.89 | 181.06 | 188.37 | 188.37 | 43,185,749 |
|
Jun 23, 2026
|
174.25 | 188.00 | 170.55 | 186.78 | 186.78 | 115,544,421 |
|
Jun 22, 2026
|
177.00 | 177.00 | 171.10 | 172.21 | 172.21 | 22,230,198 |
|
Jun 19, 2026
|
170.72 | 179.30 | 165.05 | 173.56 | 173.56 | 71,815,467 |
|
Jun 18, 2026
|
165.04 | 171.80 | 164.64 | 170.72 | 170.72 | 27,710,484 |
|
Jun 17, 2026
|
167.50 | 167.50 | 163.38 | 164.56 | 164.56 | 13,590,082 |
|
Jun 16, 2026
|
169.70 | 173.24 | 166.10 | 167.10 | 167.10 | 55,853,859 |
|
Jun 15, 2026
|
169.99 | 171.50 | 164.75 | 168.53 | 168.53 | 27,202,805 |
|
Jun 12, 2026
|
170.14 | 170.39 | 165.52 | 166.92 | 166.92 | 11,699,294 |
|
Jun 11, 2026
|
164.85 | 170.10 | 164.38 | 168.34 | 168.34 | 16,931,515 |
|
Jun 10, 2026
|
173.00 | 174.86 | 165.05 | 166.06 | 166.06 | 187,247,895 |
|
Jun 9, 2026
|
168.30 | 169.60 | 163.12 | 166.73 | 166.73 | 11,136,661 |
|
Jun 8, 2026
|
163.81 | 174.45 | 161.71 | 167.96 | 167.96 | 26,822,113 |
|
Jun 5, 2026
|
166.46 | 168.71 | 160.52 | 165.95 | 165.95 | 35,405,544 |
|
Jun 4, 2026
|
175.35 | 175.38 | 164.00 | 165.34 | 165.34 | 14,188,903 |
|
Jun 3, 2026
|
177.35 | 183.00 | 174.10 | 175.40 | 175.40 | 5,719,204 |
|
Jun 2, 2026
|
180.00 | 181.43 | 176.51 | 177.39 | 177.39 | 3,944,147 |
|
Jun 1, 2026
|
184.25 | 185.80 | 177.52 | 180.06 | 180.06 | 8,983,151 |
|
May 29, 2026
|
187.99 | 188.00 | 182.20 | 183.30 | 183.30 | 10,366,317 |
|
May 27, 2026
|
193.00 | 193.49 | 184.14 | 187.98 | 187.98 | 10,986,915 |
|
May 26, 2026
|
197.01 | 197.27 | 192.50 | 193.21 | 193.21 | 6,727,190 |
|
May 25, 2026
|
199.95 | 201.80 | 195.00 | 196.32 | 196.32 | 10,708,749 |
|
May 22, 2026
|
192.01 | 199.90 | 192.01 | 199.01 | 199.01 | 11,344,543 |
|
May 21, 2026
|
195.00 | 201.99 | 191.00 | 192.49 | 192.49 | 17,069,953 |
|
May 20, 2026
|
191.50 | 197.70 | 190.10 | 193.95 | 193.95 | 13,295,427 |
|
May 19, 2026
|
190.00 | 195.65 | 188.50 | 192.70 | 192.70 | 9,892,847 |
|
May 18, 2026
|
189.00 | 192.00 | 184.80 | 190.40 | 190.40 | 8,325,825 |
|
May 15, 2026
|
190.00 | 192.93 | 187.60 | 190.65 | 190.65 | 8,506,699 |
|
May 14, 2026
|
194.20 | 196.00 | 187.02 | 190.84 | 190.84 | 13,702,803 |
|
May 13, 2026
|
180.00 | 193.47 | 179.21 | 191.50 | 191.50 | 25,582,479 |
|
May 12, 2026
|
193.89 | 193.99 | 180.05 | 181.88 | 181.88 | 16,155,597 |
|
May 11, 2026
|
199.99 | 200.00 | 190.65 | 194.15 | 194.15 | 24,854,022 |
|
May 8, 2026
|
198.79 | 202.00 | 193.26 | 200.02 | 200.02 | 34,647,811 |
|
May 7, 2026
|
205.00 | 211.34 | 197.50 | 198.79 | 198.79 | 131,007,903 |
|
May 6, 2026
|
207.70 | 210.00 | 190.50 | 196.28 | 196.28 | 79,444,894 |
|
May 5, 2026
|
218.50 | 227.65 | 200.34 | 203.73 | 203.73 | 127,224,074 |
|
May 4, 2026
|
195.01 | 221.50 | 195.01 | 217.04 | 217.04 | 194,736,423 |
|
Apr 30, 2026
|
173.38 | 196.62 | 173.06 | 193.13 | 193.13 | 150,163,771 |
|
Apr 29, 2026
|
179.80 | 181.96 | 171.60 | 172.68 | 172.68 | 4,337,118 |
|
Apr 28, 2026
|
180.00 | 183.77 | 177.02 | 178.85 | 178.85 | 3,760,956 |
|
Apr 27, 2026
|
181.98 | 187.00 | 176.50 | 179.59 | 179.59 | 5,974,215 |
|
Apr 24, 2026
|
178.90 | 182.00 | 173.20 | 180.69 | 180.69 | 6,350,461 |
|
Apr 23, 2026
|
178.00 | 180.99 | 173.31 | 177.70 | 177.70 | 7,611,178 |
|
Apr 22, 2026
|
172.02 | 181.99 | 171.01 | 178.28 | 178.28 | 17,307,387 |
|
Apr 21, 2026
|
162.00 | 173.32 | 161.02 | 171.11 | 171.11 | 20,836,045 |
|
Apr 20, 2026
|
164.00 | 165.90 | 159.53 | 162.58 | 162.58 | 4,401,633 |
|
Apr 17, 2026
|
162.20 | 164.90 | 160.27 | 163.67 | 163.67 | 4,234,448 |
|
Apr 16, 2026
|
165.01 | 167.56 | 157.70 | 160.24 | 160.24 | 6,600,715 |
|
Apr 15, 2026
|
160.85 | 167.00 | 160.66 | 163.56 | 163.56 | 9,025,398 |
|
Apr 13, 2026
|
160.60 | 162.79 | 158.73 | 159.31 | 159.31 | 5,170,108 |
|
Apr 10, 2026
|
167.10 | 169.66 | 161.51 | 163.59 | 163.59 | 15,129,281 |
|
Apr 9, 2026
|
152.72 | 172.28 | 151.15 | 165.47 | 165.47 | 61,698,066 |
|
Apr 8, 2026
|
152.80 | 155.00 | 150.30 | 152.72 | 152.72 | 4,503,643 |
|
Apr 7, 2026
|
147.81 | 151.86 | 147.00 | 148.06 | 148.06 | 4,772,836 |
|
Apr 6, 2026
|
146.11 | 151.22 | 145.71 | 150.45 | 150.45 | 3,683,554 |
|
Apr 2, 2026
|
143.77 | 148.15 | 141.52 | 146.61 | 146.61 | 2,936,613 |
|
Apr 1, 2026
|
144.89 | 148.60 | 143.35 | 147.37 | 147.37 | 1,996,042 |
|
Mar 30, 2026
|
143.31 | 145.87 | 139.00 | 140.40 | 140.40 | 3,492,718 |
|
Mar 27, 2026
|
148.00 | 151.10 | 143.01 | 145.65 | 145.65 | 10,319,433 |
|
Mar 25, 2026
|
150.73 | 153.42 | 148.60 | 149.72 | 149.72 | 3,944,697 |
|
Mar 24, 2026
|
144.97 | 153.10 | 143.59 | 150.73 | 150.73 | 6,024,008 |
|
Mar 23, 2026
|
143.90 | 144.50 | 139.11 | 141.87 | 141.87 | 6,338,685 |
|
Mar 20, 2026
|
145.16 | 147.84 | 143.70 | 144.60 | 144.60 | 3,376,240 |
|
Mar 19, 2026
|
142.56 | 149.36 | 142.56 | 144.16 | 144.16 | 6,263,807 |
|
Mar 18, 2026
|
147.00 | 152.48 | 144.24 | 148.16 | 148.16 | 10,173,743 |
|
Mar 17, 2026
|
135.90 | 148.24 | 132.88 | 145.73 | 145.73 | 13,901,813 |
|
Mar 16, 2026
|
138.00 | 138.00 | 125.56 | 134.77 | 134.77 | 10,825,718 |
|
Mar 13, 2026
|
141.37 | 143.40 | 134.81 | 137.52 | 137.52 | 4,573,844 |
|
Mar 12, 2026
|
140.00 | 143.64 | 139.00 | 141.37 | 141.37 | 4,864,451 |
|
Mar 11, 2026
|
141.00 | 143.20 | 137.80 | 139.40 | 139.40 | 5,578,263 |
|
Mar 10, 2026
|
145.00 | 146.04 | 135.44 | 140.32 | 140.32 | 22,317,969 |
|
Mar 9, 2026
|
147.05 | 149.90 | 143.34 | 143.34 | 143.34 | 25,114,621 |
|
Mar 6, 2026
|
158.00 | 161.20 | 157.51 | 159.26 | 159.26 | 1,204,578 |
|
Mar 5, 2026
|
152.26 | 161.00 | 151.12 | 158.70 | 158.70 | 2,745,970 |
|
Mar 4, 2026
|
151.92 | 154.37 | 147.63 | 150.27 | 150.27 | 4,067,146 |
|
Mar 2, 2026
|
151.87 | 158.20 | 151.60 | 155.51 | 155.51 | 1,930,538 |
|
Feb 27, 2026
|
160.00 | 161.74 | 158.50 | 159.99 | 159.99 | 1,244,949 |
|
Feb 26, 2026
|
158.61 | 161.50 | 157.23 | 160.33 | 160.33 | 1,236,159 |
|
Feb 25, 2026
|
155.00 | 160.00 | 154.12 | 159.13 | 159.13 | 1,554,161 |
|
Feb 24, 2026
|
158.00 | 158.00 | 152.25 | 154.96 | 154.96 | 2,150,856 |
|
Feb 23, 2026
|
158.40 | 159.14 | 157.01 | 158.00 | 158.00 | 1,008,342 |
|
Feb 20, 2026
|
156.00 | 159.50 | 155.27 | 158.18 | 158.18 | 1,077,193 |
|
Feb 19, 2026
|
157.10 | 161.00 | 155.50 | 156.73 | 156.73 | 2,315,474 |
|
Feb 18, 2026
|
152.44 | 161.08 | 152.44 | 156.16 | 156.16 | 4,348,010 |
|
Feb 17, 2026
|
153.63 | 155.90 | 151.44 | 152.44 | 152.44 | 1,472,496 |
|
Feb 16, 2026
|
153.00 | 154.57 | 150.24 | 153.63 | 153.63 | 1,494,312 |
|
Feb 13, 2026
|
152.00 | 155.10 | 149.02 | 152.85 | 152.85 | 3,070,181 |
|
Feb 12, 2026
|
154.00 | 157.67 | 151.35 | 153.04 | 153.04 | 1,900,574 |
|
Feb 11, 2026
|
158.20 | 158.20 | 154.11 | 154.70 | 154.70 | 1,557,753 |
|
Feb 10, 2026
|
157.30 | 157.90 | 154.25 | 156.97 | 156.97 | 2,219,922 |
|
Feb 9, 2026
|
154.30 | 159.39 | 154.30 | 156.93 | 156.93 | 2,558,058 |
|
Feb 6, 2026
|
151.38 | 158.65 | 151.38 | 154.26 | 154.26 | 6,233,024 |
|
Feb 5, 2026
|
150.09 | 154.80 | 149.14 | 151.38 | 151.38 | 5,309,364 |
|
Feb 4, 2026
|
146.20 | 150.00 | 144.76 | 148.09 | 148.09 | 6,798,360 |
|
Feb 3, 2026
|
160.00 | 162.00 | 149.33 | 149.33 | 149.33 | 26,079,071 |
|
Feb 2, 2026
|
157.18 | 157.18 | 157.18 | 157.18 | 157.18 | 294,781 |
|
Jan 30, 2026
|
167.76 | 175.84 | 166.54 | 174.15 | 174.15 | 3,689,876 |
|
Jan 29, 2026
|
167.05 | 170.81 | 166.00 | 168.18 | 168.18 | 2,373,424 |
|
Jan 28, 2026
|
163.75 | 171.50 | 163.51 | 168.19 | 168.19 | 4,168,643 |
|
Jan 27, 2026
|
168.53 | 170.21 | 161.80 | 163.37 | 163.37 | 4,651,755 |
|
Jan 23, 2026
|
168.51 | 171.29 | 167.50 | 170.31 | 170.31 | 4,145,536 |
|
Jan 22, 2026
|
173.88 | 174.70 | 168.03 | 169.45 | 169.45 | 5,796,394 |
|
Jan 21, 2026
|
166.19 | 175.70 | 165.10 | 173.77 | 173.77 | 7,953,540 |
|
Jan 20, 2026
|
164.01 | 172.34 | 164.01 | 169.83 | 169.83 | 9,324,680 |
|
Jan 19, 2026
|
160.00 | 166.50 | 160.00 | 165.47 | 165.47 | 6,771,826 |
|
Jan 16, 2026
|
164.28 | 165.00 | 160.95 | 162.26 | 162.26 | 4,339,301 |
|
Jan 15, 2026
|
164.29 | 164.29 | 164.29 | 164.29 | 164.29 | - |
|
Jan 14, 2026
|
164.77 | 165.95 | 161.84 | 164.29 | 164.29 | 5,822,079 |
|
Jan 13, 2026
|
166.75 | 168.74 | 163.04 | 164.77 | 164.77 | 6,634,060 |
|
Jan 12, 2026
|
169.00 | 169.98 | 161.85 | 166.89 | 166.89 | 9,087,939 |
|
Jan 9, 2026
|
164.90 | 173.14 | 164.00 | 170.36 | 170.36 | 23,849,390 |
|
Jan 8, 2026
|
172.00 | 172.00 | 164.48 | 164.90 | 164.90 | 57,420,082 |
|
Jan 7, 2026
|
179.71 | 180.00 | 173.13 | 173.13 | 173.13 | 13,865,514 |
|
Jan 6, 2026
|
182.53 | 183.45 | 181.05 | 182.24 | 182.24 | 2,710,025 |
|
Jan 5, 2026
|
179.25 | 188.21 | 177.63 | 182.53 | 182.53 | 10,967,713 |
|
Jan 2, 2026
|
181.58 | 181.86 | 178.50 | 179.25 | 179.25 | 3,321,819 |
|
Jan 1, 2026
|
181.12 | 183.88 | 179.10 | 181.58 | 181.58 | 5,077,902 |
|
Dec 31, 2025
|
186.16 | 188.80 | 178.02 | 180.22 | 180.22 | 7,573,841 |
|
Dec 30, 2025
|
192.00 | 192.74 | 185.00 | 186.15 | 186.15 | 7,956,061 |
|
Dec 29, 2025
|
197.00 | 197.89 | 190.36 | 192.27 | 192.27 | 8,029,842 |
|
Dec 26, 2025
|
196.00 | 200.81 | 194.02 | 197.84 | 197.84 | 20,925,399 |
|
Dec 24, 2025
|
187.72 | 197.22 | 187.00 | 197.05 | 197.05 | 50,847,411 |
|
Dec 23, 2025
|
190.57 | 197.99 | 181.52 | 187.83 | 187.83 | 101,424,754 |
|
Dec 22, 2025
|
221.98 | 223.65 | 201.68 | 201.68 | 201.68 | 65,317,885 |
|
Dec 19, 2025
|
226.50 | 234.40 | 217.62 | 224.08 | 224.08 | 129,867,250 |
|
Dec 18, 2025
|
226.60 | 254.40 | 206.60 | 235.57 | 235.57 | 298,723,540 |
|
Dec 17, 2025
|
186.55 | 216.34 | 186.55 | 216.34 | 216.34 | 181,034,283 |
|
Dec 16, 2025
|
173.57 | 193.44 | 173.57 | 180.29 | 180.29 | 172,481,762 |
|
Dec 15, 2025
|
164.00 | 174.90 | 158.60 | 170.76 | 170.76 | 41,631,137 |
|
Dec 12, 2025
|
166.69 | 169.12 | 153.89 | 165.11 | 165.11 | 102,196,822 |
|
Dec 11, 2025
|
176.01 | 176.75 | 165.05 | 167.28 | 167.28 | 80,339,744 |
|
Dec 10, 2025
|
162.50 | 177.49 | 162.00 | 170.09 | 170.09 | 400,297,561 |
