NSE - Delayed Quote
INR
Mahindra Holidays & Resorts India Limited (MHRIL.NS)
185.08
+6.61
(+3.70%)
At close: 3:29:53 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
|
184.50 | 185.20 | 178.10 | 178.47 | 178.47 | 130,243 |
|
Oct 29, 2026
|
184.00 | 188.09 | 181.74 | 184.47 | 184.47 | 203,040 |
|
Oct 28, 2026
|
185.70 | 185.70 | 181.31 | 183.25 | 183.25 | 85,296 |
|
Oct 27, 2026
|
182.21 | 187.78 | 182.00 | 184.79 | 184.79 | 133,090 |
|
Oct 26, 2026
|
185.43 | 188.60 | 180.41 | 184.59 | 184.59 | 124,162 |
|
Oct 23, 2026
|
191.00 | 193.40 | 184.00 | 185.47 | 185.47 | 274,590 |
|
Oct 22, 2026
|
193.00 | 198.52 | 190.55 | 191.60 | 191.60 | 280,802 |
|
Oct 21, 2026
|
198.10 | 214.90 | 189.54 | 198.80 | 198.80 | 2,323,158 |
|
Oct 19, 2026
|
198.17 | 200.34 | 195.16 | 198.08 | 198.08 | 69,274 |
|
Oct 16, 2026
|
198.10 | 202.03 | 197.03 | 200.97 | 200.97 | 46,142 |
|
Oct 15, 2026
|
199.68 | 201.62 | 196.55 | 199.48 | 199.48 | 68,795 |
|
Oct 14, 2026
|
190.01 | 202.13 | 190.01 | 200.68 | 200.68 | 258,164 |
|
Oct 13, 2026
|
192.63 | 193.00 | 187.50 | 191.01 | 191.01 | 60,275 |
|
Oct 12, 2026
|
191.00 | 194.74 | 187.28 | 192.63 | 192.63 | 145,215 |
|
Oct 9, 2026
|
187.23 | 189.00 | 184.91 | 188.02 | 188.02 | 138,037 |
|
Oct 8, 2026
|
195.07 | 195.36 | 186.21 | 187.23 | 187.23 | 132,243 |
|
Oct 7, 2026
|
197.20 | 197.20 | 193.61 | 195.07 | 195.07 | 31,279 |
|
Oct 6, 2026
|
194.81 | 197.25 | 194.31 | 196.71 | 196.71 | 41,115 |
|
Oct 5, 2026
|
196.30 | 198.00 | 192.56 | 194.81 | 194.81 | 46,600 |
|
Oct 1, 2026
|
194.50 | 199.49 | 192.00 | 194.85 | 194.85 | 153,366 |
|
Sep 30, 2026
|
195.90 | 197.07 | 192.85 | 194.25 | 194.25 | 48,568 |
|
Sep 29, 2026
|
195.92 | 196.82 | 192.85 | 194.49 | 194.49 | 55,373 |
|
Sep 28, 2026
|
200.70 | 200.70 | 194.00 | 195.92 | 195.92 | 201,611 |
|
Sep 25, 2026
|
200.00 | 201.15 | 197.29 | 200.00 | 200.00 | 44,040 |
|
Sep 24, 2026
|
201.39 | 201.99 | 198.00 | 199.71 | 199.71 | 54,816 |
|
Sep 23, 2026
|
198.90 | 204.89 | 198.90 | 201.39 | 201.39 | 137,743 |
|
Sep 22, 2026
|
201.37 | 202.00 | 198.10 | 199.07 | 199.07 | 44,579 |
|
Sep 21, 2026
|
199.30 | 202.22 | 195.50 | 201.37 | 201.37 | 126,373 |
|
Sep 18, 2026
|
195.00 | 201.00 | 194.81 | 199.29 | 199.29 | 169,999 |
|
Sep 17, 2026
|
193.30 | 198.75 | 191.66 | 195.17 | 195.17 | 138,980 |
|
Sep 16, 2026
|
194.59 | 196.02 | 188.21 | 193.51 | 193.51 | 103,937 |
|
Sep 15, 2026
|
198.04 | 199.86 | 191.10 | 192.40 | 192.40 | 132,435 |
|
Sep 11, 2026
|
195.00 | 199.95 | 193.97 | 196.73 | 196.73 | 136,133 |
|
Sep 10, 2026
|
199.99 | 200.63 | 193.00 | 196.57 | 196.57 | 313,310 |
|
Sep 9, 2026
|
205.45 | 206.69 | 199.00 | 199.36 | 199.36 | 258,681 |
|
Sep 8, 2026
|
205.00 | 208.04 | 204.70 | 205.71 | 205.71 | 94,722 |
|
Sep 7, 2026
|
208.50 | 208.59 | 204.79 | 205.53 | 205.53 | 95,483 |
|
Sep 4, 2026
|
208.00 | 211.00 | 206.55 | 207.40 | 207.40 | 155,829 |
|
Sep 3, 2026
|
208.99 | 208.99 | 206.61 | 207.91 | 207.91 | 78,196 |
|
Sep 2, 2026
|
207.86 | 210.00 | 205.20 | 206.59 | 206.59 | 94,450 |
|
Sep 1, 2026
|
209.70 | 212.09 | 206.81 | 208.31 | 208.31 | 124,583 |
|
Aug 31, 2026
|
211.30 | 213.08 | 209.10 | 209.65 | 209.65 | 128,032 |
|
Aug 28, 2026
|
211.65 | 215.80 | 209.90 | 211.39 | 211.39 | 149,497 |
|
Aug 27, 2026
|
218.30 | 219.59 | 209.22 | 211.23 | 211.23 | 406,340 |
|
Aug 26, 2026
|
219.46 | 223.19 | 217.10 | 218.19 | 218.19 | 96,958 |
|
Aug 25, 2026
|
221.20 | 222.64 | 218.00 | 219.10 | 219.10 | 88,912 |
|
Aug 24, 2026
|
222.20 | 225.65 | 220.00 | 221.05 | 221.05 | 62,438 |
|
Aug 21, 2026
|
221.05 | 224.36 | 220.00 | 221.79 | 221.79 | 59,667 |
|
Aug 20, 2026
|
220.00 | 223.08 | 212.65 | 221.05 | 221.05 | 60,451 |
|
Aug 19, 2026
|
221.48 | 222.72 | 218.93 | 219.48 | 219.48 | 61,792 |
|
Aug 18, 2026
|
222.65 | 224.86 | 220.80 | 221.39 | 221.39 | 49,704 |
|
Aug 17, 2026
|
227.90 | 229.19 | 224.10 | 224.89 | 224.89 | 65,514 |
|
Aug 14, 2026
|
225.87 | 229.99 | 223.88 | 226.62 | 226.62 | 91,789 |
|
Aug 13, 2026
|
224.88 | 225.89 | 222.76 | 223.88 | 223.88 | 43,362 |
|
Aug 12, 2026
|
225.57 | 227.00 | 223.22 | 224.88 | 224.88 | 57,137 |
|
Aug 11, 2026
|
229.58 | 231.72 | 224.10 | 225.57 | 225.57 | 58,226 |
|
Aug 10, 2026
|
229.50 | 236.15 | 226.05 | 230.31 | 230.31 | 141,576 |
|
Aug 7, 2026
|
229.60 | 231.75 | 226.60 | 229.66 | 229.66 | 69,548 |
|
Aug 6, 2026
|
233.00 | 234.59 | 229.10 | 230.98 | 230.98 | 95,828 |
|
Aug 5, 2026
|
227.90 | 236.73 | 227.00 | 233.24 | 233.24 | 284,189 |
|
Aug 4, 2026
|
219.89 | 229.90 | 217.00 | 227.98 | 227.98 | 283,956 |
|
Aug 3, 2026
|
218.41 | 221.75 | 217.76 | 218.96 | 218.96 | 86,726 |
|
Jul 31, 2026
|
216.99 | 219.70 | 215.00 | 218.41 | 218.41 | 63,811 |
|
Jul 30, 2026
|
216.00 | 216.39 | 213.75 | 215.91 | 215.91 | 58,689 |
|
Jul 29, 2026
|
218.28 | 219.40 | 214.00 | 214.93 | 214.93 | 192,083 |
|
Jul 28, 2026
|
222.45 | 222.45 | 216.50 | 218.28 | 218.28 | 105,056 |
|
Jul 27, 2026
|
218.85 | 225.31 | 218.85 | 223.83 | 223.83 | 307,825 |
|
Jul 24, 2026
|
214.00 | 220.74 | 211.81 | 218.85 | 218.85 | 132,660 |
|
Jul 23, 2026
|
214.84 | 218.98 | 209.87 | 218.07 | 218.07 | 235,015 |
|
Jul 22, 2026
|
227.97 | 227.97 | 207.90 | 211.70 | 211.70 | 1,012,352 |
|
Jul 21, 2026
|
227.50 | 228.59 | 225.41 | 227.97 | 227.97 | 57,604 |
|
Jul 20, 2026
|
224.00 | 227.76 | 222.75 | 226.56 | 226.56 | 97,945 |
|
Jul 17, 2026
|
229.07 | 229.30 | 223.81 | 224.34 | 224.34 | 111,034 |
|
Jul 16, 2026
|
225.94 | 235.80 | 225.94 | 229.99 | 229.99 | 291,783 |
|
Jul 15, 2026
|
228.00 | 230.40 | 225.46 | 225.94 | 225.94 | 163,371 |
|
Jul 14, 2026
|
231.52 | 232.00 | 224.71 | 225.44 | 225.44 | 94,044 |
|
Jul 13, 2026
|
232.50 | 236.50 | 230.05 | 231.68 | 231.68 | 93,974 |
|
Jul 10, 2026
|
233.00 | 236.28 | 232.40 | 233.72 | 233.72 | 94,058 |
|
Jul 9, 2026
|
233.00 | 237.29 | 229.55 | 231.72 | 231.72 | 71,335 |
|
Jul 8, 2026
|
231.92 | 232.50 | 227.26 | 232.01 | 232.01 | 155,550 |
|
Jul 7, 2026
|
233.60 | 234.80 | 231.25 | 233.09 | 233.09 | 71,509 |
|
Jul 6, 2026
|
236.41 | 236.41 | 230.30 | 232.51 | 232.51 | 157,420 |
|
Jul 3, 2026
|
239.26 | 245.00 | 235.10 | 236.56 | 236.56 | 321,081 |
|
Jul 2, 2026
|
237.55 | 242.66 | 234.42 | 237.36 | 237.36 | 211,119 |
|
Jul 1, 2026
|
237.14 | 241.04 | 236.00 | 236.86 | 236.86 | 70,751 |
|
Jun 30, 2026
|
240.59 | 242.00 | 236.42 | 238.06 | 238.06 | 89,707 |
|
Jun 29, 2026
|
239.46 | 242.00 | 236.35 | 240.80 | 240.80 | 115,599 |
|
Jun 25, 2026
|
240.90 | 243.19 | 239.15 | 240.06 | 240.06 | 136,382 |
|
Jun 24, 2026
|
242.00 | 244.32 | 237.00 | 239.53 | 239.53 | 321,353 |
|
Jun 23, 2026
|
244.67 | 247.96 | 238.55 | 240.14 | 240.14 | 170,116 |
|
Jun 22, 2026
|
237.01 | 246.99 | 236.26 | 242.73 | 242.73 | 356,119 |
|
Jun 19, 2026
|
231.80 | 239.87 | 230.25 | 235.01 | 235.01 | 237,208 |
|
Jun 18, 2026
|
231.00 | 248.00 | 229.74 | 232.92 | 232.92 | 660,239 |
|
Jun 17, 2026
|
231.98 | 235.99 | 229.50 | 231.13 | 231.13 | 147,063 |
|
Jun 16, 2026
|
233.62 | 236.50 | 229.41 | 231.36 | 231.36 | 163,885 |
|
Jun 15, 2026
|
238.00 | 240.15 | 231.90 | 232.81 | 232.81 | 149,069 |
|
Jun 12, 2026
|
232.60 | 237.90 | 224.50 | 235.47 | 235.47 | 245,194 |
|
Jun 11, 2026
|
232.52 | 233.95 | 223.76 | 230.69 | 230.69 | 330,910 |
|
Jun 10, 2026
|
232.00 | 242.74 | 228.65 | 235.49 | 235.49 | 1,709,393 |
|
Jun 9, 2026
|
210.40 | 243.50 | 209.29 | 231.08 | 231.08 | 9,356,314 |
|
Jun 8, 2026
|
212.50 | 214.08 | 210.00 | 210.40 | 210.40 | 180,520 |
|
Jun 5, 2026
|
219.70 | 221.53 | 215.00 | 215.52 | 215.52 | 176,205 |
|
Jun 4, 2026
|
211.92 | 219.50 | 208.22 | 217.08 | 217.08 | 382,364 |
|
Jun 3, 2026
|
217.49 | 217.49 | 208.30 | 211.98 | 211.98 | 262,841 |
|
Jun 2, 2026
|
218.00 | 218.00 | 213.51 | 214.55 | 214.55 | 179,103 |
|
Jun 1, 2026
|
220.00 | 220.63 | 218.00 | 218.99 | 218.99 | 126,883 |
|
May 29, 2026
|
220.70 | 226.80 | 215.14 | 218.43 | 218.43 | 1,564,957 |
|
May 27, 2026
|
221.98 | 222.15 | 217.50 | 219.18 | 219.18 | 170,425 |
|
May 26, 2026
|
221.93 | 222.40 | 217.50 | 220.74 | 220.74 | 220,791 |
|
May 25, 2026
|
221.80 | 225.55 | 219.60 | 221.93 | 221.93 | 234,260 |
|
May 22, 2026
|
220.19 | 220.39 | 216.19 | 218.87 | 218.87 | 207,733 |
|
May 21, 2026
|
220.75 | 222.42 | 218.65 | 219.32 | 219.32 | 193,333 |
|
May 20, 2026
|
223.00 | 223.00 | 218.50 | 220.72 | 220.72 | 174,465 |
|
May 19, 2026
|
230.76 | 230.76 | 220.97 | 223.51 | 223.51 | 264,107 |
|
May 18, 2026
|
234.51 | 235.00 | 224.24 | 229.13 | 229.13 | 206,490 |
|
May 15, 2026
|
233.70 | 239.49 | 230.81 | 234.45 | 234.45 | 229,913 |
|
May 14, 2026
|
225.30 | 231.54 | 224.02 | 229.95 | 229.95 | 130,875 |
|
May 13, 2026
|
224.61 | 227.30 | 220.30 | 223.81 | 223.81 | 178,737 |
|
May 12, 2026
|
234.73 | 235.00 | 223.52 | 224.61 | 224.61 | 184,133 |
|
May 11, 2026
|
238.51 | 238.64 | 232.10 | 234.73 | 234.73 | 167,899 |
|
May 8, 2026
|
243.30 | 244.25 | 239.11 | 239.46 | 239.46 | 161,482 |
|
May 7, 2026
|
242.50 | 247.59 | 241.00 | 241.97 | 241.97 | 292,550 |
|
May 6, 2026
|
242.29 | 244.90 | 240.01 | 242.01 | 242.01 | 181,522 |
|
May 5, 2026
|
243.50 | 243.50 | 238.80 | 241.24 | 241.24 | 87,770 |
|
May 4, 2026
|
245.00 | 247.82 | 241.05 | 242.13 | 242.13 | 172,344 |
|
Apr 30, 2026
|
247.90 | 248.75 | 244.44 | 247.05 | 247.05 | 108,265 |
|
Apr 29, 2026
|
247.99 | 248.86 | 243.69 | 246.77 | 246.77 | 147,511 |
|
Apr 28, 2026
|
251.95 | 252.28 | 243.32 | 246.17 | 246.17 | 326,131 |
|
Apr 27, 2026
|
258.05 | 267.75 | 246.01 | 253.95 | 253.95 | 1,030,851 |
|
Apr 24, 2026
|
266.50 | 267.40 | 257.82 | 258.71 | 258.71 | 91,334 |
|
Apr 23, 2026
|
270.52 | 271.00 | 265.42 | 266.50 | 266.50 | 71,897 |
|
Apr 22, 2026
|
270.00 | 271.90 | 266.12 | 270.62 | 270.62 | 83,839 |
|
Apr 21, 2026
|
268.75 | 273.39 | 267.81 | 269.51 | 269.51 | 70,866 |
|
Apr 20, 2026
|
276.85 | 277.56 | 264.04 | 267.06 | 267.06 | 106,787 |
|
Apr 17, 2026
|
274.79 | 276.54 | 271.48 | 272.86 | 272.86 | 81,793 |
|
Apr 16, 2026
|
272.00 | 277.55 | 270.21 | 274.79 | 274.79 | 250,092 |
|
Apr 15, 2026
|
260.25 | 274.00 | 260.25 | 271.77 | 271.77 | 208,275 |
|
Apr 13, 2026
|
248.10 | 259.90 | 248.10 | 254.15 | 254.15 | 240,970 |
|
Apr 10, 2026
|
250.90 | 258.00 | 246.91 | 255.54 | 255.54 | 516,824 |
|
Apr 9, 2026
|
257.98 | 257.98 | 244.55 | 247.14 | 247.14 | 414,945 |
|
Apr 8, 2026
|
259.90 | 260.09 | 251.52 | 254.98 | 254.98 | 359,901 |
|
Apr 7, 2026
|
247.01 | 250.60 | 244.30 | 248.96 | 248.96 | 120,925 |
|
Apr 6, 2026
|
251.89 | 252.85 | 242.10 | 249.50 | 249.50 | 107,648 |
|
Apr 2, 2026
|
243.48 | 248.20 | 237.24 | 246.75 | 246.75 | 50,277 |
|
Apr 1, 2026
|
230.35 | 250.89 | 230.35 | 244.19 | 244.19 | 222,792 |
|
Mar 30, 2026
|
236.00 | 238.30 | 225.00 | 226.20 | 226.20 | 206,547 |
|
Mar 27, 2026
|
238.35 | 242.00 | 231.60 | 238.60 | 238.60 | 295,556 |
|
Mar 25, 2026
|
250.00 | 250.85 | 239.00 | 241.80 | 241.80 | 512,737 |
|
Mar 24, 2026
|
248.90 | 250.25 | 242.00 | 245.95 | 245.95 | 259,564 |
|
Mar 23, 2026
|
256.00 | 256.00 | 246.05 | 248.00 | 248.00 | 106,753 |
|
Mar 20, 2026
|
257.45 | 261.30 | 256.00 | 256.75 | 256.75 | 51,847 |
|
Mar 19, 2026
|
258.40 | 260.45 | 256.00 | 258.60 | 258.60 | 60,943 |
|
Mar 18, 2026
|
263.35 | 265.20 | 258.90 | 260.45 | 260.45 | 211,841 |
|
Mar 17, 2026
|
261.10 | 265.40 | 259.30 | 262.65 | 262.65 | 93,044 |
|
Mar 16, 2026
|
260.00 | 266.65 | 259.30 | 264.05 | 264.05 | 177,408 |
|
Mar 13, 2026
|
265.95 | 265.95 | 260.00 | 264.15 | 264.15 | 76,774 |
|
Mar 12, 2026
|
266.00 | 269.00 | 263.20 | 265.95 | 265.95 | 132,879 |
|
Mar 11, 2026
|
273.00 | 274.60 | 265.60 | 268.35 | 268.35 | 67,276 |
|
Mar 10, 2026
|
275.00 | 275.10 | 267.25 | 273.05 | 273.05 | 75,166 |
|
Mar 9, 2026
|
273.45 | 274.50 | 262.00 | 270.95 | 270.95 | 93,713 |
|
Mar 6, 2026
|
276.00 | 285.65 | 273.55 | 274.25 | 274.25 | 98,317 |
|
Mar 5, 2026
|
281.00 | 281.45 | 275.05 | 277.05 | 277.05 | 54,236 |
|
Mar 4, 2026
|
275.10 | 283.90 | 275.10 | 281.65 | 281.65 | 74,269 |
|
Mar 2, 2026
|
278.00 | 286.40 | 276.60 | 280.00 | 280.00 | 118,860 |
|
Feb 27, 2026
|
281.45 | 285.95 | 280.10 | 284.20 | 284.20 | 54,865 |
|
Feb 26, 2026
|
281.60 | 283.60 | 280.25 | 281.45 | 281.45 | 49,737 |
|
Feb 25, 2026
|
286.00 | 288.35 | 281.10 | 282.35 | 282.35 | 62,826 |
|
Feb 24, 2026
|
286.30 | 287.95 | 284.10 | 285.70 | 285.70 | 52,442 |
|
Feb 23, 2026
|
286.35 | 291.15 | 284.20 | 288.00 | 288.00 | 72,520 |
|
Feb 20, 2026
|
288.00 | 290.60 | 284.70 | 285.35 | 285.35 | 72,471 |
|
Feb 19, 2026
|
290.05 | 294.80 | 286.65 | 288.60 | 288.60 | 147,927 |
|
Feb 18, 2026
|
290.00 | 297.25 | 288.35 | 291.25 | 291.25 | 73,695 |
|
Feb 17, 2026
|
286.00 | 292.00 | 286.00 | 291.30 | 291.30 | 44,496 |
|
Feb 16, 2026
|
293.90 | 302.00 | 287.05 | 289.40 | 289.40 | 74,663 |
|
Feb 13, 2026
|
298.65 | 298.75 | 289.00 | 293.70 | 293.70 | 169,253 |
|
Feb 12, 2026
|
316.80 | 316.80 | 298.00 | 299.30 | 299.30 | 178,116 |
|
Feb 11, 2026
|
312.00 | 316.95 | 308.85 | 316.15 | 316.15 | 70,251 |
|
Feb 10, 2026
|
307.80 | 315.00 | 305.00 | 312.10 | 312.10 | 111,967 |
|
Feb 9, 2026
|
295.75 | 308.95 | 293.40 | 307.15 | 307.15 | 104,423 |
|
Feb 6, 2026
|
293.40 | 295.70 | 292.00 | 293.70 | 293.70 | 41,472 |
|
Feb 5, 2026
|
295.45 | 297.40 | 292.00 | 293.40 | 293.40 | 38,791 |
|
Feb 4, 2026
|
300.35 | 301.00 | 293.45 | 295.15 | 295.15 | 166,780 |
|
Feb 3, 2026
|
316.00 | 316.00 | 296.60 | 299.25 | 299.25 | 113,926 |
|
Feb 2, 2026
|
295.60 | 303.35 | 292.00 | 296.20 | 296.20 | 72,429 |
|
Jan 30, 2026
|
288.00 | 301.00 | 282.00 | 295.80 | 295.80 | 104,399 |
|
Jan 29, 2026
|
294.40 | 297.20 | 280.10 | 288.80 | 288.80 | 215,261 |
|
Jan 28, 2026
|
286.50 | 297.50 | 286.50 | 295.85 | 295.85 | 50,450 |
|
Jan 27, 2026
|
285.60 | 292.90 | 281.60 | 289.05 | 289.05 | 112,612 |
|
Jan 23, 2026
|
291.55 | 295.15 | 287.50 | 289.50 | 289.50 | 72,695 |
|
Jan 22, 2026
|
295.90 | 297.70 | 291.55 | 294.60 | 294.60 | 74,878 |
|
Jan 21, 2026
|
303.50 | 304.40 | 291.65 | 294.25 | 294.25 | 130,188 |
|
Jan 20, 2026
|
298.50 | 304.90 | 297.00 | 302.85 | 302.85 | 186,568 |
|
Jan 19, 2026
|
297.10 | 302.80 | 295.50 | 297.90 | 297.90 | 166,848 |
|
Jan 16, 2026
|
302.20 | 304.45 | 300.30 | 301.75 | 301.75 | 282,203 |
|
Jan 15, 2026
|
302.20 | 302.20 | 302.20 | 302.20 | 302.20 | - |
|
Jan 14, 2026
|
299.65 | 303.50 | 299.65 | 302.20 | 302.20 | 38,635 |
|
Jan 13, 2026
|
304.95 | 305.95 | 299.45 | 302.45 | 302.45 | 133,333 |
|
Jan 12, 2026
|
299.50 | 304.95 | 298.75 | 303.45 | 303.45 | 68,222 |
|
Jan 9, 2026
|
300.80 | 305.60 | 297.10 | 304.75 | 304.75 | 107,195 |
|
Jan 8, 2026
|
303.00 | 304.95 | 299.00 | 300.50 | 300.50 | 48,324 |
|
Jan 7, 2026
|
304.15 | 310.00 | 301.95 | 304.20 | 304.20 | 60,590 |
|
Jan 6, 2026
|
305.55 | 308.10 | 302.70 | 304.15 | 304.15 | 52,107 |
|
Jan 5, 2026
|
312.70 | 312.70 | 305.00 | 306.55 | 306.55 | 78,811 |
|
Jan 2, 2026
|
307.00 | 314.00 | 305.55 | 308.05 | 308.05 | 80,218 |
|
Jan 1, 2026
|
311.20 | 311.90 | 307.00 | 308.40 | 308.40 | 29,571 |
|
Dec 31, 2025
|
306.90 | 311.15 | 305.90 | 309.20 | 309.20 | 41,098 |
|
Dec 30, 2025
|
308.00 | 308.00 | 303.55 | 305.90 | 305.90 | 40,708 |
|
Dec 29, 2025
|
307.00 | 310.20 | 304.50 | 306.75 | 306.75 | 97,801 |
|
Dec 26, 2025
|
312.80 | 313.40 | 307.00 | 308.35 | 308.35 | 52,598 |
|
Dec 24, 2025
|
315.70 | 315.70 | 308.50 | 309.85 | 309.85 | 61,672 |
|
Dec 23, 2025
|
311.00 | 319.95 | 309.25 | 314.70 | 314.70 | 136,239 |
|
Dec 22, 2025
|
309.55 | 313.70 | 309.55 | 310.85 | 310.85 | 47,905 |
|
Dec 19, 2025
|
305.00 | 314.80 | 304.20 | 309.10 | 309.10 | 66,949 |
|
Dec 18, 2025
|
303.40 | 306.55 | 298.20 | 305.65 | 305.65 | 86,364 |
|
Dec 17, 2025
|
306.80 | 307.40 | 301.60 | 303.35 | 303.35 | 50,685 |
|
Dec 16, 2025
|
309.35 | 309.70 | 298.20 | 303.10 | 303.10 | 379,593 |
|
Dec 15, 2025
|
313.55 | 315.05 | 308.10 | 310.40 | 310.40 | 50,921 |
|
Dec 12, 2025
|
312.05 | 315.85 | 311.65 | 314.25 | 314.25 | 38,379 |
|
Dec 11, 2025
|
312.45 | 316.35 | 309.15 | 310.95 | 310.95 | 36,300 |
|
Dec 10, 2025
|
308.30 | 317.00 | 307.75 | 315.05 | 315.05 | 114,847 |
|
Dec 9, 2025
|
309.10 | 312.05 | 303.80 | 309.60 | 309.60 | 125,255 |
|
Dec 8, 2025
|
310.20 | 314.45 | 305.50 | 308.85 | 308.85 | 57,595 |
|
Dec 5, 2025
|
314.00 | 315.00 | 311.65 | 312.95 | 312.95 | 62,905 |
|
Dec 4, 2025
|
315.40 | 318.85 | 311.80 | 314.30 | 314.30 | 42,006 |
|
Dec 3, 2025
|
318.75 | 318.75 | 314.00 | 316.00 | 316.00 | 42,217 |
|
Dec 2, 2025
|
318.85 | 320.00 | 315.35 | 319.10 | 319.10 | 44,688 |
|
Dec 1, 2025
|
316.00 | 320.50 | 312.00 | 318.95 | 318.95 | 93,571 |
|
Nov 28, 2025
|
320.60 | 320.60 | 316.85 | 317.45 | 317.45 | 52,887 |
|
Nov 27, 2025
|
324.85 | 324.85 | 317.30 | 318.75 | 318.75 | 46,716 |
|
Nov 26, 2025
|
316.35 | 324.95 | 316.35 | 322.40 | 322.40 | 89,775 |
|
Nov 25, 2025
|
317.00 | 321.95 | 315.90 | 317.50 | 317.50 | 118,194 |
|
Nov 24, 2025
|
329.50 | 330.20 | 316.15 | 318.95 | 318.95 | 312,794 |
|
Nov 21, 2025
|
333.70 | 333.70 | 327.95 | 330.40 | 330.40 | 119,886 |
|
Nov 20, 2025
|
327.60 | 345.95 | 325.80 | 334.25 | 334.25 | 1,412,958 |
|
Nov 19, 2025
|
334.90 | 337.00 | 321.80 | 323.45 | 323.45 | 186,538 |
|
Nov 18, 2025
|
317.90 | 340.65 | 317.10 | 333.10 | 333.10 | 553,456 |
|
Nov 17, 2025
|
314.00 | 322.05 | 314.00 | 317.25 | 317.25 | 126,024 |
|
Nov 14, 2025
|
312.40 | 314.95 | 310.95 | 313.00 | 313.00 | 47,697 |
|
Nov 13, 2025
|
313.55 | 317.65 | 311.35 | 312.45 | 312.45 | 56,457 |
|
Nov 12, 2025
|
316.20 | 317.70 | 306.55 | 312.60 | 312.60 | 123,191 |
|
Nov 11, 2025
|
315.55 | 319.35 | 310.85 | 313.80 | 313.80 | 133,181 |
|
Nov 10, 2025
|
318.75 | 322.00 | 315.95 | 316.80 | 316.80 | 151,147 |
|
Nov 7, 2025
|
323.50 | 325.95 | 317.00 | 318.75 | 318.75 | 86,052 |
|
Nov 6, 2025
|
334.95 | 335.00 | 323.45 | 324.65 | 324.65 | 98,333 |
|
Nov 4, 2025
|
331.00 | 334.80 | 329.00 | 331.00 | 331.00 | 58,922 |
|
Nov 3, 2025
|
342.70 | 345.00 | 328.50 | 331.05 | 331.05 | 432,410 |
