NSE - Delayed Quote
INR
Max Financial Services Limited (MFSL.NS)
1,200.00
-12.00
(-0.99%)
At close: October 30 at 3:28:17 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
|
1,215.10 | 1,215.20 | 1,174.00 | 1,200.00 | 1,200.00 | 1,814,031 |
|
Oct 29, 2026
|
1,222.00 | 1,227.40 | 1,203.00 | 1,212.00 | 1,212.00 | 818,815 |
|
Oct 28, 2026
|
1,247.00 | 1,284.00 | 1,193.40 | 1,224.60 | 1,224.60 | 1,174,487 |
|
Oct 27, 2026
|
1,230.70 | 1,249.00 | 1,214.40 | 1,231.30 | 1,231.30 | 1,258,451 |
|
Oct 26, 2026
|
1,205.00 | 1,244.90 | 1,193.50 | 1,240.10 | 1,240.10 | 493,773 |
|
Oct 23, 2026
|
1,220.60 | 1,230.90 | 1,197.30 | 1,211.30 | 1,211.30 | 406,502 |
|
Oct 22, 2026
|
1,245.00 | 1,255.00 | 1,223.30 | 1,223.30 | 1,223.30 | 974,819 |
|
Oct 21, 2026
|
1,283.90 | 1,288.30 | 1,247.60 | 1,255.00 | 1,255.00 | 409,727 |
|
Oct 19, 2026
|
1,287.40 | 1,293.10 | 1,262.60 | 1,281.00 | 1,281.00 | 911,205 |
|
Oct 16, 2026
|
1,276.00 | 1,305.00 | 1,263.30 | 1,294.90 | 1,294.90 | 1,175,448 |
|
Oct 15, 2026
|
1,280.00 | 1,305.00 | 1,272.20 | 1,277.00 | 1,277.00 | 1,313,957 |
|
Oct 14, 2026
|
1,325.40 | 1,332.40 | 1,280.20 | 1,284.00 | 1,284.00 | 792,686 |
|
Oct 13, 2026
|
1,300.00 | 1,340.80 | 1,297.70 | 1,325.40 | 1,325.40 | 1,152,671 |
|
Oct 12, 2026
|
1,315.20 | 1,330.00 | 1,295.10 | 1,306.50 | 1,306.50 | 442,492 |
|
Oct 9, 2026
|
1,316.00 | 1,332.20 | 1,301.00 | 1,309.70 | 1,309.70 | 809,621 |
|
Oct 8, 2026
|
1,350.00 | 1,361.40 | 1,316.00 | 1,322.40 | 1,322.40 | 519,819 |
|
Oct 7, 2026
|
1,355.80 | 1,358.00 | 1,331.30 | 1,345.10 | 1,345.10 | 795,124 |
|
Oct 6, 2026
|
1,350.00 | 1,362.70 | 1,330.20 | 1,361.00 | 1,361.00 | 2,855,802 |
|
Oct 5, 2026
|
1,385.30 | 1,385.30 | 1,341.00 | 1,348.00 | 1,348.00 | 2,005,008 |
|
Oct 1, 2026
|
1,367.90 | 1,403.10 | 1,364.40 | 1,392.00 | 1,392.00 | 1,151,973 |
|
Sep 30, 2026
|
1,386.50 | 1,395.10 | 1,344.30 | 1,373.40 | 1,373.40 | 931,017 |
|
Sep 29, 2026
|
1,459.90 | 1,459.90 | 1,381.00 | 1,392.40 | 1,392.40 | 955,322 |
|
Sep 28, 2026
|
1,452.00 | 1,460.90 | 1,432.10 | 1,444.00 | 1,444.00 | 455,773 |
|
Sep 25, 2026
|
1,390.00 | 1,463.80 | 1,390.00 | 1,458.00 | 1,458.00 | 3,617,694 |
|
Sep 24, 2026
|
1,406.70 | 1,429.80 | 1,360.10 | 1,410.00 | 1,410.00 | 11,421,840 |
|
Sep 23, 2026
|
1,562.40 | 1,563.50 | 1,548.10 | 1,562.90 | 1,562.90 | 324,133 |
|
Sep 22, 2026
|
1,574.90 | 1,581.10 | 1,549.20 | 1,554.20 | 1,554.20 | 279,864 |
|
Sep 21, 2026
|
1,551.30 | 1,591.80 | 1,545.70 | 1,569.00 | 1,569.00 | 534,288 |
|
Sep 18, 2026
|
1,538.60 | 1,573.60 | 1,538.00 | 1,559.00 | 1,559.00 | 898,566 |
|
Sep 17, 2026
|
1,480.10 | 1,569.50 | 1,473.60 | 1,554.00 | 1,554.00 | 958,344 |
|
Sep 16, 2026
|
1,425.90 | 1,491.70 | 1,423.60 | 1,487.60 | 1,487.60 | 929,997 |
|
Sep 15, 2026
|
1,478.40 | 1,482.00 | 1,425.90 | 1,425.90 | 1,425.90 | 557,252 |
|
Sep 11, 2026
|
1,468.00 | 1,488.00 | 1,453.60 | 1,477.00 | 1,477.00 | 350,366 |
|
Sep 10, 2026
|
1,465.80 | 1,483.70 | 1,452.00 | 1,479.90 | 1,479.90 | 258,122 |
|
Sep 9, 2026
|
1,497.00 | 1,497.00 | 1,463.00 | 1,468.50 | 1,468.50 | 802,373 |
|
Sep 8, 2026
|
1,511.00 | 1,527.00 | 1,485.00 | 1,498.70 | 1,498.70 | 589,318 |
|
Sep 7, 2026
|
1,537.50 | 1,544.30 | 1,510.00 | 1,520.00 | 1,520.00 | 938,109 |
|
Sep 4, 2026
|
1,537.00 | 1,569.00 | 1,531.40 | 1,548.40 | 1,548.40 | 543,214 |
|
Sep 3, 2026
|
1,510.00 | 1,540.00 | 1,510.00 | 1,537.00 | 1,537.00 | 266,041 |
|
Sep 2, 2026
|
1,531.50 | 1,531.50 | 1,494.00 | 1,505.00 | 1,505.00 | 547,908 |
|
Sep 1, 2026
|
1,558.80 | 1,561.10 | 1,525.00 | 1,534.70 | 1,534.70 | 302,535 |
|
Aug 31, 2026
|
1,561.30 | 1,576.20 | 1,547.00 | 1,573.10 | 1,573.10 | 389,651 |
|
Aug 28, 2026
|
1,571.90 | 1,588.30 | 1,553.60 | 1,564.40 | 1,564.40 | 305,746 |
|
Aug 27, 2026
|
1,590.00 | 1,590.90 | 1,568.00 | 1,568.00 | 1,568.00 | 732,972 |
|
Aug 26, 2026
|
1,599.10 | 1,604.90 | 1,580.00 | 1,600.00 | 1,600.00 | 189,097 |
|
Aug 25, 2026
|
1,587.70 | 1,600.40 | 1,570.00 | 1,592.50 | 1,592.50 | 944,748 |
|
Aug 24, 2026
|
1,585.00 | 1,589.00 | 1,562.80 | 1,569.80 | 1,569.80 | 344,712 |
|
Aug 21, 2026
|
1,572.50 | 1,590.00 | 1,561.30 | 1,585.00 | 1,585.00 | 458,883 |
|
Aug 20, 2026
|
1,550.10 | 1,585.30 | 1,550.10 | 1,575.00 | 1,575.00 | 434,782 |
|
Aug 19, 2026
|
1,576.60 | 1,578.50 | 1,546.10 | 1,546.10 | 1,546.10 | 286,908 |
|
Aug 18, 2026
|
1,570.00 | 1,587.90 | 1,547.00 | 1,584.50 | 1,584.50 | 1,054,795 |
|
Aug 17, 2026
|
1,533.00 | 1,571.70 | 1,522.20 | 1,571.70 | 1,571.70 | 698,850 |
|
Aug 14, 2026
|
1,555.00 | 1,574.90 | 1,511.20 | 1,538.10 | 1,538.10 | 3,968,114 |
|
Aug 13, 2026
|
1,518.00 | 1,518.00 | 1,492.50 | 1,512.40 | 1,512.40 | 477,103 |
|
Aug 12, 2026
|
1,500.40 | 1,531.60 | 1,495.00 | 1,516.00 | 1,516.00 | 489,596 |
|
Aug 11, 2026
|
1,510.00 | 1,510.00 | 1,467.50 | 1,499.00 | 1,499.00 | 1,564,135 |
|
Aug 10, 2026
|
1,498.90 | 1,523.00 | 1,477.60 | 1,514.50 | 1,514.50 | 353,560 |
|
Aug 7, 2026
|
1,510.00 | 1,524.00 | 1,497.40 | 1,497.40 | 1,497.40 | 359,409 |
|
Aug 6, 2026
|
1,525.20 | 1,544.00 | 1,513.20 | 1,518.80 | 1,518.80 | 1,101,308 |
|
Aug 5, 2026
|
1,522.20 | 1,536.20 | 1,502.90 | 1,523.00 | 1,523.00 | 646,093 |
|
Aug 4, 2026
|
1,544.00 | 1,548.50 | 1,495.30 | 1,519.30 | 1,519.30 | 667,396 |
|
Aug 3, 2026
|
1,519.10 | 1,542.50 | 1,510.00 | 1,542.50 | 1,542.50 | 500,008 |
|
Jul 31, 2026
|
1,517.90 | 1,520.50 | 1,494.40 | 1,499.00 | 1,499.00 | 516,369 |
|
Jul 30, 2026
|
1,510.20 | 1,530.90 | 1,498.60 | 1,510.80 | 1,510.80 | 888,963 |
|
Jul 29, 2026
|
1,514.00 | 1,529.70 | 1,488.20 | 1,515.10 | 1,515.10 | 1,146,452 |
|
Jul 28, 2026
|
1,510.50 | 1,516.00 | 1,493.20 | 1,506.70 | 1,506.70 | 902,096 |
|
Jul 27, 2026
|
1,522.80 | 1,532.60 | 1,500.90 | 1,511.10 | 1,511.10 | 556,988 |
|
Jul 24, 2026
|
1,497.50 | 1,520.80 | 1,484.80 | 1,515.50 | 1,515.50 | 1,113,093 |
|
Jul 23, 2026
|
1,523.30 | 1,529.90 | 1,500.00 | 1,503.90 | 1,503.90 | 256,885 |
|
Jul 22, 2026
|
1,539.40 | 1,540.80 | 1,511.30 | 1,523.30 | 1,523.30 | 433,346 |
|
Jul 21, 2026
|
1,550.00 | 1,550.60 | 1,524.00 | 1,539.40 | 1,539.40 | 592,403 |
|
Jul 20, 2026
|
1,538.00 | 1,560.80 | 1,528.70 | 1,543.10 | 1,543.10 | 513,632 |
|
Jul 17, 2026
|
1,580.60 | 1,586.70 | 1,531.30 | 1,538.00 | 1,538.00 | 713,068 |
|
Jul 16, 2026
|
1,615.00 | 1,619.50 | 1,566.00 | 1,578.40 | 1,578.40 | 462,450 |
|
Jul 15, 2026
|
1,625.00 | 1,637.40 | 1,586.30 | 1,611.10 | 1,611.10 | 383,229 |
|
Jul 14, 2026
|
1,625.00 | 1,625.00 | 1,588.50 | 1,611.60 | 1,611.60 | 559,352 |
|
Jul 13, 2026
|
1,629.80 | 1,662.00 | 1,618.10 | 1,631.80 | 1,631.80 | 1,039,927 |
|
Jul 10, 2026
|
1,587.00 | 1,638.10 | 1,584.30 | 1,633.10 | 1,633.10 | 774,815 |
|
Jul 9, 2026
|
1,560.00 | 1,596.00 | 1,554.80 | 1,576.80 | 1,576.80 | 841,514 |
|
Jul 8, 2026
|
1,596.40 | 1,609.40 | 1,547.60 | 1,559.10 | 1,559.10 | 1,095,696 |
|
Jul 7, 2026
|
1,575.00 | 1,619.00 | 1,573.80 | 1,608.90 | 1,608.90 | 1,258,127 |
|
Jul 6, 2026
|
1,592.10 | 1,612.20 | 1,575.50 | 1,581.80 | 1,581.80 | 780,015 |
|
Jul 3, 2026
|
1,633.00 | 1,634.00 | 1,592.00 | 1,596.60 | 1,596.60 | 396,091 |
|
Jul 2, 2026
|
1,616.70 | 1,629.60 | 1,608.00 | 1,618.30 | 1,618.30 | 670,618 |
|
Jul 1, 2026
|
1,580.00 | 1,615.00 | 1,573.20 | 1,608.90 | 1,608.90 | 259,175 |
|
Jun 30, 2026
|
1,601.50 | 1,604.30 | 1,575.10 | 1,584.00 | 1,584.00 | 626,509 |
|
Jun 29, 2026
|
1,619.40 | 1,638.20 | 1,563.90 | 1,601.50 | 1,601.50 | 4,724,470 |
|
Jun 25, 2026
|
1,651.00 | 1,666.40 | 1,608.00 | 1,611.40 | 1,611.40 | 644,179 |
|
Jun 24, 2026
|
1,688.60 | 1,688.60 | 1,653.00 | 1,662.30 | 1,662.30 | 298,066 |
|
Jun 23, 2026
|
1,693.60 | 1,713.60 | 1,678.10 | 1,688.60 | 1,688.60 | 895,899 |
|
Jun 22, 2026
|
1,676.30 | 1,709.00 | 1,670.10 | 1,686.60 | 1,686.60 | 640,616 |
|
Jun 19, 2026
|
1,690.90 | 1,691.60 | 1,646.50 | 1,669.30 | 1,669.30 | 366,339 |
|
Jun 18, 2026
|
1,635.00 | 1,697.00 | 1,632.60 | 1,688.20 | 1,688.20 | 1,061,168 |
|
Jun 17, 2026
|
1,612.30 | 1,640.00 | 1,603.10 | 1,631.80 | 1,631.80 | 353,108 |
|
Jun 16, 2026
|
1,624.00 | 1,644.00 | 1,598.40 | 1,612.30 | 1,612.30 | 295,127 |
|
Jun 15, 2026
|
1,594.90 | 1,645.50 | 1,594.90 | 1,632.60 | 1,632.60 | 785,218 |
|
Jun 12, 2026
|
1,573.90 | 1,592.50 | 1,548.10 | 1,579.00 | 1,579.00 | 529,818 |
|
Jun 11, 2026
|
1,603.10 | 1,604.90 | 1,554.50 | 1,562.10 | 1,562.10 | 301,033 |
|
Jun 10, 2026
|
1,606.10 | 1,627.00 | 1,585.10 | 1,598.30 | 1,598.30 | 857,632 |
|
Jun 9, 2026
|
1,584.30 | 1,600.90 | 1,573.70 | 1,594.10 | 1,594.10 | 613,802 |
|
Jun 8, 2026
|
1,580.00 | 1,603.20 | 1,569.90 | 1,577.50 | 1,577.50 | 254,507 |
|
Jun 5, 2026
|
1,580.10 | 1,622.40 | 1,576.00 | 1,604.20 | 1,604.20 | 310,836 |
|
Jun 4, 2026
|
1,546.00 | 1,596.60 | 1,541.00 | 1,581.50 | 1,581.50 | 649,677 |
|
Jun 3, 2026
|
1,588.60 | 1,588.60 | 1,541.00 | 1,559.60 | 1,559.60 | 882,314 |
|
Jun 2, 2026
|
1,600.10 | 1,611.70 | 1,583.00 | 1,595.40 | 1,595.40 | 515,020 |
|
Jun 1, 2026
|
1,674.00 | 1,679.90 | 1,618.60 | 1,624.40 | 1,624.40 | 838,434 |
|
May 29, 2026
|
1,688.00 | 1,689.30 | 1,653.60 | 1,674.00 | 1,674.00 | 805,981 |
|
May 27, 2026
|
1,721.00 | 1,725.70 | 1,674.20 | 1,682.30 | 1,682.30 | 696,946 |
|
May 26, 2026
|
1,725.60 | 1,748.00 | 1,714.20 | 1,725.60 | 1,725.60 | 890,169 |
|
May 25, 2026
|
1,700.00 | 1,735.40 | 1,671.30 | 1,726.80 | 1,726.80 | 509,868 |
|
May 22, 2026
|
1,632.00 | 1,687.20 | 1,623.30 | 1,680.00 | 1,680.00 | 1,105,535 |
|
May 21, 2026
|
1,632.40 | 1,648.70 | 1,602.30 | 1,626.00 | 1,626.00 | 446,480 |
|
May 20, 2026
|
1,610.90 | 1,637.00 | 1,603.60 | 1,625.40 | 1,625.40 | 507,391 |
|
May 19, 2026
|
1,619.00 | 1,640.10 | 1,603.70 | 1,617.90 | 1,617.90 | 642,035 |
|
May 18, 2026
|
1,575.00 | 1,611.00 | 1,560.00 | 1,601.70 | 1,601.70 | 491,442 |
|
May 15, 2026
|
1,624.40 | 1,625.50 | 1,593.20 | 1,604.00 | 1,604.00 | 590,391 |
|
May 14, 2026
|
1,606.00 | 1,642.70 | 1,605.60 | 1,631.40 | 1,631.40 | 835,639 |
|
May 13, 2026
|
1,670.50 | 1,698.80 | 1,590.10 | 1,597.90 | 1,597.90 | 1,151,417 |
|
May 12, 2026
|
1,690.10 | 1,694.10 | 1,640.60 | 1,653.70 | 1,653.70 | 558,153 |
|
May 11, 2026
|
1,694.00 | 1,703.90 | 1,677.00 | 1,695.50 | 1,695.50 | 935,011 |
|
May 8, 2026
|
1,718.80 | 1,718.80 | 1,686.10 | 1,699.70 | 1,699.70 | 634,495 |
|
May 7, 2026
|
1,658.00 | 1,716.80 | 1,642.30 | 1,707.40 | 1,707.40 | 682,760 |
|
May 6, 2026
|
1,604.90 | 1,657.00 | 1,604.90 | 1,652.80 | 1,652.80 | 612,555 |
|
May 5, 2026
|
1,590.00 | 1,605.80 | 1,580.00 | 1,596.20 | 1,596.20 | 417,763 |
|
May 4, 2026
|
1,593.20 | 1,615.00 | 1,585.00 | 1,606.70 | 1,606.70 | 534,755 |
|
Apr 30, 2026
|
1,598.00 | 1,608.90 | 1,572.10 | 1,585.70 | 1,585.70 | 422,851 |
|
Apr 29, 2026
|
1,624.70 | 1,634.10 | 1,601.30 | 1,610.40 | 1,610.40 | 333,323 |
|
Apr 28, 2026
|
1,601.80 | 1,622.10 | 1,592.90 | 1,610.80 | 1,610.80 | 387,035 |
|
Apr 27, 2026
|
1,580.10 | 1,605.90 | 1,579.50 | 1,603.00 | 1,603.00 | 555,511 |
|
Apr 24, 2026
|
1,582.60 | 1,605.50 | 1,566.60 | 1,587.30 | 1,587.30 | 795,360 |
|
Apr 23, 2026
|
1,620.00 | 1,625.20 | 1,588.00 | 1,595.40 | 1,595.40 | 617,255 |
|
Apr 22, 2026
|
1,647.10 | 1,656.60 | 1,616.20 | 1,627.40 | 1,627.40 | 772,235 |
|
Apr 21, 2026
|
1,688.80 | 1,693.60 | 1,645.00 | 1,648.80 | 1,648.80 | 649,042 |
|
Apr 20, 2026
|
1,680.00 | 1,694.40 | 1,655.00 | 1,688.80 | 1,688.80 | 1,079,196 |
|
Apr 17, 2026
|
1,709.90 | 1,709.90 | 1,669.80 | 1,683.20 | 1,683.20 | 863,071 |
|
Apr 16, 2026
|
1,718.00 | 1,722.40 | 1,682.10 | 1,695.20 | 1,695.20 | 864,591 |
|
Apr 15, 2026
|
1,674.00 | 1,716.20 | 1,674.00 | 1,699.50 | 1,699.50 | 895,274 |
|
Apr 13, 2026
|
1,640.00 | 1,653.40 | 1,606.70 | 1,646.40 | 1,646.40 | 556,221 |
|
Apr 10, 2026
|
1,615.00 | 1,664.60 | 1,607.50 | 1,654.80 | 1,654.80 | 1,046,318 |
|
Apr 9, 2026
|
1,598.30 | 1,614.20 | 1,564.30 | 1,607.40 | 1,607.40 | 1,027,529 |
|
Apr 8, 2026
|
1,550.00 | 1,626.00 | 1,519.50 | 1,586.70 | 1,586.70 | 1,510,721 |
|
Apr 7, 2026
|
1,497.00 | 1,497.10 | 1,460.60 | 1,491.20 | 1,491.20 | 570,308 |
|
Apr 6, 2026
|
1,449.60 | 1,504.40 | 1,445.40 | 1,498.80 | 1,498.80 | 800,765 |
|
Apr 2, 2026
|
1,451.20 | 1,479.30 | 1,433.60 | 1,464.20 | 1,464.20 | 926,587 |
|
Apr 1, 2026
|
1,515.10 | 1,549.60 | 1,468.20 | 1,477.40 | 1,477.40 | 1,626,305 |
|
Mar 30, 2026
|
1,534.00 | 1,556.80 | 1,473.60 | 1,490.70 | 1,490.70 | 1,255,227 |
|
Mar 27, 2026
|
1,560.20 | 1,574.00 | 1,541.10 | 1,557.10 | 1,557.10 | 832,203 |
|
Mar 25, 2026
|
1,579.50 | 1,625.90 | 1,579.50 | 1,585.90 | 1,585.90 | 1,030,341 |
|
Mar 24, 2026
|
1,594.90 | 1,599.00 | 1,548.20 | 1,583.50 | 1,583.50 | 1,556,964 |
|
Mar 23, 2026
|
1,630.50 | 1,630.50 | 1,553.50 | 1,567.50 | 1,567.50 | 1,451,852 |
|
Mar 20, 2026
|
1,621.00 | 1,647.90 | 1,621.00 | 1,639.30 | 1,639.30 | 1,037,290 |
|
Mar 19, 2026
|
1,635.10 | 1,650.00 | 1,623.30 | 1,627.90 | 1,627.90 | 1,070,360 |
|
Mar 18, 2026
|
1,655.00 | 1,684.80 | 1,655.00 | 1,668.70 | 1,668.70 | 722,792 |
|
Mar 17, 2026
|
1,637.00 | 1,670.90 | 1,621.50 | 1,654.00 | 1,654.00 | 459,172 |
|
Mar 16, 2026
|
1,628.10 | 1,656.90 | 1,604.40 | 1,645.20 | 1,645.20 | 789,154 |
|
Mar 13, 2026
|
1,681.00 | 1,700.70 | 1,623.50 | 1,628.10 | 1,628.10 | 1,044,000 |
|
Mar 12, 2026
|
1,722.00 | 1,722.00 | 1,677.90 | 1,696.20 | 1,696.20 | 827,123 |
|
Mar 11, 2026
|
1,733.20 | 1,756.00 | 1,709.40 | 1,725.50 | 1,725.50 | 916,684 |
|
Mar 10, 2026
|
1,734.90 | 1,743.20 | 1,712.70 | 1,733.20 | 1,733.20 | 971,222 |
|
Mar 9, 2026
|
1,654.50 | 1,720.10 | 1,644.40 | 1,707.60 | 1,707.60 | 739,745 |
|
Mar 6, 2026
|
1,741.60 | 1,748.50 | 1,693.30 | 1,701.50 | 1,701.50 | 1,221,346 |
|
Mar 5, 2026
|
1,764.20 | 1,773.50 | 1,714.00 | 1,748.60 | 1,748.60 | 833,743 |
|
Mar 4, 2026
|
1,782.90 | 1,784.90 | 1,726.00 | 1,747.80 | 1,747.80 | 677,553 |
|
Mar 2, 2026
|
1,765.50 | 1,828.20 | 1,765.50 | 1,806.80 | 1,806.80 | 413,785 |
|
Feb 27, 2026
|
1,854.60 | 1,854.60 | 1,806.20 | 1,813.40 | 1,813.40 | 538,734 |
|
Feb 26, 2026
|
1,861.90 | 1,869.60 | 1,839.40 | 1,856.90 | 1,856.90 | 568,774 |
|
Feb 25, 2026
|
1,844.60 | 1,857.50 | 1,836.40 | 1,854.70 | 1,854.70 | 378,587 |
|
Feb 24, 2026
|
1,865.00 | 1,868.30 | 1,839.40 | 1,841.90 | 1,841.90 | 783,572 |
|
Feb 23, 2026
|
1,868.30 | 1,892.50 | 1,859.00 | 1,870.00 | 1,870.00 | 701,482 |
|
Feb 20, 2026
|
1,834.00 | 1,852.20 | 1,810.30 | 1,849.30 | 1,849.30 | 1,289,579 |
|
Feb 19, 2026
|
1,836.40 | 1,852.20 | 1,824.40 | 1,832.00 | 1,832.00 | 794,058 |
|
Feb 18, 2026
|
1,850.00 | 1,863.30 | 1,827.10 | 1,836.40 | 1,836.40 | 835,001 |
|
Feb 17, 2026
|
1,841.00 | 1,865.00 | 1,835.00 | 1,857.90 | 1,857.90 | 551,161 |
|
Feb 16, 2026
|
1,815.90 | 1,857.40 | 1,815.90 | 1,848.30 | 1,848.30 | 693,364 |
|
Feb 13, 2026
|
1,821.30 | 1,848.50 | 1,817.30 | 1,824.90 | 1,824.90 | 1,588,459 |
|
Feb 12, 2026
|
1,743.00 | 1,821.00 | 1,738.50 | 1,813.50 | 1,813.50 | 1,536,113 |
|
Feb 11, 2026
|
1,754.20 | 1,768.00 | 1,717.50 | 1,734.10 | 1,734.10 | 987,320 |
|
Feb 10, 2026
|
1,759.50 | 1,759.50 | 1,725.60 | 1,747.20 | 1,747.20 | 818,309 |
|
Feb 9, 2026
|
1,712.00 | 1,756.40 | 1,707.00 | 1,753.20 | 1,753.20 | 914,516 |
|
Feb 6, 2026
|
1,686.20 | 1,720.70 | 1,686.20 | 1,704.60 | 1,704.60 | 484,599 |
|
Feb 5, 2026
|
1,708.90 | 1,713.40 | 1,688.80 | 1,701.50 | 1,701.50 | 432,611 |
|
Feb 4, 2026
|
1,666.80 | 1,711.40 | 1,657.50 | 1,708.20 | 1,708.20 | 640,949 |
|
Feb 3, 2026
|
1,663.50 | 1,684.60 | 1,654.70 | 1,674.70 | 1,674.70 | 570,969 |
|
Feb 2, 2026
|
1,601.90 | 1,653.40 | 1,601.90 | 1,641.60 | 1,641.60 | 491,917 |
|
Jan 30, 2026
|
1,567.20 | 1,624.70 | 1,561.40 | 1,613.60 | 1,613.60 | 714,787 |
|
Jan 29, 2026
|
1,625.80 | 1,645.30 | 1,577.00 | 1,585.00 | 1,585.00 | 996,155 |
|
Jan 28, 2026
|
1,576.60 | 1,628.70 | 1,576.60 | 1,623.90 | 1,623.90 | 752,975 |
|
Jan 27, 2026
|
1,586.40 | 1,601.40 | 1,564.80 | 1,576.60 | 1,576.60 | 1,347,946 |
|
Jan 23, 2026
|
1,628.00 | 1,628.90 | 1,592.10 | 1,599.00 | 1,599.00 | 387,475 |
|
Jan 22, 2026
|
1,619.80 | 1,642.80 | 1,609.40 | 1,627.70 | 1,627.70 | 403,089 |
|
Jan 21, 2026
|
1,610.50 | 1,626.70 | 1,585.70 | 1,619.80 | 1,619.80 | 766,421 |
|
Jan 20, 2026
|
1,641.80 | 1,658.30 | 1,616.60 | 1,624.70 | 1,624.70 | 346,482 |
|
Jan 19, 2026
|
1,640.80 | 1,667.60 | 1,640.80 | 1,652.20 | 1,652.20 | 292,566 |
|
Jan 16, 2026
|
1,655.00 | 1,662.70 | 1,637.40 | 1,651.70 | 1,651.70 | 322,530 |
|
Jan 15, 2026
|
1,649.10 | 1,649.10 | 1,649.10 | 1,649.10 | 1,649.10 | - |
|
Jan 14, 2026
|
1,631.00 | 1,658.30 | 1,627.60 | 1,649.10 | 1,649.10 | 422,995 |
|
Jan 13, 2026
|
1,671.70 | 1,675.00 | 1,635.60 | 1,646.10 | 1,646.10 | 888,298 |
|
Jan 12, 2026
|
1,690.00 | 1,710.90 | 1,652.00 | 1,662.30 | 1,662.30 | 345,894 |
|
Jan 9, 2026
|
1,690.00 | 1,698.40 | 1,666.30 | 1,679.90 | 1,679.90 | 293,078 |
|
Jan 8, 2026
|
1,728.00 | 1,732.00 | 1,683.00 | 1,695.10 | 1,695.10 | 561,297 |
|
Jan 7, 2026
|
1,742.70 | 1,752.20 | 1,722.60 | 1,727.10 | 1,727.10 | 888,331 |
|
Jan 6, 2026
|
1,714.00 | 1,747.30 | 1,642.50 | 1,731.30 | 1,731.30 | 1,339,017 |
|
Jan 5, 2026
|
1,678.20 | 1,727.30 | 1,671.00 | 1,703.70 | 1,703.70 | 1,164,247 |
|
Jan 2, 2026
|
1,681.20 | 1,689.90 | 1,660.00 | 1,671.00 | 1,671.00 | 311,456 |
|
Jan 1, 2026
|
1,677.50 | 1,691.00 | 1,664.60 | 1,674.00 | 1,674.00 | 315,743 |
|
Dec 31, 2025
|
1,636.00 | 1,683.40 | 1,636.00 | 1,671.80 | 1,671.80 | 695,541 |
|
Dec 30, 2025
|
1,635.40 | 1,661.30 | 1,625.40 | 1,634.40 | 1,634.40 | 3,100,083 |
|
Dec 29, 2025
|
1,664.80 | 1,679.00 | 1,633.30 | 1,650.20 | 1,650.20 | 727,473 |
|
Dec 26, 2025
|
1,678.50 | 1,680.00 | 1,661.90 | 1,672.00 | 1,672.00 | 184,519 |
|
Dec 24, 2025
|
1,704.80 | 1,710.40 | 1,673.90 | 1,678.50 | 1,678.50 | 326,259 |
|
Dec 23, 2025
|
1,692.80 | 1,701.90 | 1,677.30 | 1,697.60 | 1,697.60 | 242,565 |
|
Dec 22, 2025
|
1,682.00 | 1,702.30 | 1,679.40 | 1,692.70 | 1,692.70 | 265,280 |
|
Dec 19, 2025
|
1,686.60 | 1,693.50 | 1,660.50 | 1,689.90 | 1,689.90 | 605,147 |
|
Dec 18, 2025
|
1,658.40 | 1,690.00 | 1,655.00 | 1,686.60 | 1,686.60 | 245,270 |
|
Dec 17, 2025
|
1,680.00 | 1,680.00 | 1,642.20 | 1,663.90 | 1,663.90 | 350,114 |
|
Dec 16, 2025
|
1,719.80 | 1,719.80 | 1,663.20 | 1,669.60 | 1,669.60 | 578,739 |
|
Dec 15, 2025
|
1,724.90 | 1,724.90 | 1,677.60 | 1,698.30 | 1,698.30 | 528,241 |
|
Dec 12, 2025
|
1,711.00 | 1,724.90 | 1,707.50 | 1,719.00 | 1,719.00 | 547,322 |
|
Dec 11, 2025
|
1,702.90 | 1,719.60 | 1,688.60 | 1,703.60 | 1,703.60 | 370,735 |
|
Dec 10, 2025
|
1,675.50 | 1,717.30 | 1,675.50 | 1,698.80 | 1,698.80 | 662,831 |
|
Dec 9, 2025
|
1,705.00 | 1,705.00 | 1,665.10 | 1,690.90 | 1,690.90 | 471,550 |
|
Dec 8, 2025
|
1,700.00 | 1,712.80 | 1,678.70 | 1,695.30 | 1,695.30 | 801,332 |
|
Dec 5, 2025
|
1,685.00 | 1,694.80 | 1,665.70 | 1,690.20 | 1,690.20 | 415,985 |
|
Dec 4, 2025
|
1,661.10 | 1,693.50 | 1,648.20 | 1,689.40 | 1,689.40 | 529,661 |
|
Dec 3, 2025
|
1,688.00 | 1,693.80 | 1,661.50 | 1,664.80 | 1,664.80 | 276,739 |
|
Dec 2, 2025
|
1,715.00 | 1,717.40 | 1,670.00 | 1,691.80 | 1,691.80 | 506,292 |
|
Dec 1, 2025
|
1,709.60 | 1,717.70 | 1,702.20 | 1,713.40 | 1,713.40 | 171,625 |
|
Nov 28, 2025
|
1,735.80 | 1,750.00 | 1,693.20 | 1,702.10 | 1,702.10 | 275,775 |
|
Nov 27, 2025
|
1,747.00 | 1,751.40 | 1,724.10 | 1,728.40 | 1,728.40 | 593,016 |
|
Nov 26, 2025
|
1,710.00 | 1,740.80 | 1,704.90 | 1,736.70 | 1,736.70 | 827,564 |
|
Nov 25, 2025
|
1,682.00 | 1,702.70 | 1,670.10 | 1,697.90 | 1,697.90 | 814,292 |
|
Nov 24, 2025
|
1,669.80 | 1,686.00 | 1,639.80 | 1,679.60 | 1,679.60 | 1,130,095 |
|
Nov 21, 2025
|
1,700.00 | 1,717.20 | 1,646.40 | 1,661.50 | 1,661.50 | 817,662 |
|
Nov 20, 2025
|
1,677.00 | 1,701.70 | 1,660.50 | 1,692.60 | 1,692.60 | 514,684 |
|
Nov 19, 2025
|
1,676.00 | 1,688.50 | 1,656.00 | 1,668.00 | 1,668.00 | 609,918 |
|
Nov 18, 2025
|
1,702.00 | 1,707.10 | 1,677.50 | 1,679.80 | 1,679.80 | 719,728 |
|
Nov 17, 2025
|
1,688.00 | 1,707.90 | 1,678.10 | 1,698.30 | 1,698.30 | 698,271 |
|
Nov 14, 2025
|
1,707.40 | 1,707.60 | 1,662.00 | 1,673.40 | 1,673.40 | 688,238 |
|
Nov 13, 2025
|
1,718.80 | 1,729.90 | 1,691.80 | 1,707.40 | 1,707.40 | 658,661 |
|
Nov 12, 2025
|
1,600.00 | 1,727.70 | 1,600.00 | 1,718.80 | 1,718.80 | 4,176,641 |
|
Nov 11, 2025
|
1,634.00 | 1,642.00 | 1,600.30 | 1,635.50 | 1,635.50 | 693,696 |
|
Nov 10, 2025
|
1,625.10 | 1,638.00 | 1,612.40 | 1,619.10 | 1,619.10 | 466,129 |
|
Nov 7, 2025
|
1,576.20 | 1,633.80 | 1,562.10 | 1,618.10 | 1,618.10 | 352,093 |
|
Nov 6, 2025
|
1,604.80 | 1,612.00 | 1,581.20 | 1,584.20 | 1,584.20 | 471,640 |
|
Nov 4, 2025
|
1,566.00 | 1,600.00 | 1,561.50 | 1,592.40 | 1,592.40 | 1,155,844 |
|
Nov 3, 2025
|
1,531.00 | 1,568.80 | 1,531.00 | 1,559.90 | 1,559.90 | 591,451 |
|
Oct 31, 2025
|
1,556.20 | 1,567.40 | 1,543.10 | 1,546.50 | 1,546.50 | 330,398 |
|
Oct 30, 2025
|
1,519.80 | 1,564.70 | 1,514.70 | 1,556.20 | 1,556.20 | 1,344,090 |
