NSE - Delayed Quote
INR
Tata Nifty 50 ETF (NETF.NS)
269.02
+4.13
(+1.56%)
At close: 3:29:06 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 |
|---|---|---|---|---|---|---|
|
Nov 8, 2026
|
269.55 | 276.59 | 266.52 | 269.02 | 269.02 | 5,759 |
|
Nov 6, 2026
|
271.51 | 274.63 | 261.51 | 269.55 | 269.55 | 9,090 |
|
Nov 5, 2026
|
258.25 | 267.60 | 258.25 | 264.89 | 264.89 | 6,695 |
|
Nov 4, 2026
|
254.00 | 261.00 | 254.00 | 260.01 | 260.01 | 3,817 |
|
Nov 3, 2026
|
257.40 | 259.00 | 255.44 | 257.12 | 257.12 | 11,118 |
|
Nov 2, 2026
|
249.77 | 255.05 | 249.77 | 252.32 | 252.32 | 4,823 |
|
Oct 30, 2026
|
250.10 | 252.00 | 249.80 | 251.06 | 251.06 | 1,478 |
|
Oct 29, 2026
|
248.00 | 250.10 | 247.15 | 250.10 | 250.10 | 1,042 |
|
Oct 28, 2026
|
247.97 | 248.50 | 244.88 | 248.00 | 248.00 | 1,086 |
|
Oct 27, 2026
|
253.06 | 253.06 | 246.89 | 247.97 | 247.97 | 722 |
|
Oct 26, 2026
|
244.85 | 248.69 | 242.71 | 246.89 | 246.89 | 1,643 |
|
Oct 23, 2026
|
251.17 | 251.17 | 244.39 | 244.90 | 244.90 | 4,429 |
|
Oct 22, 2026
|
249.50 | 252.00 | 246.41 | 251.20 | 251.20 | 1,495 |
|
Oct 21, 2026
|
255.00 | 255.00 | 247.00 | 247.63 | 247.63 | 1,771 |
|
Oct 19, 2026
|
244.91 | 253.39 | 244.91 | 249.60 | 249.60 | 1,679 |
|
Oct 16, 2026
|
251.18 | 253.03 | 249.00 | 251.19 | 251.19 | 3,500 |
|
Oct 15, 2026
|
245.48 | 251.00 | 245.48 | 249.25 | 249.25 | 3,272 |
|
Oct 14, 2026
|
246.67 | 248.35 | 245.00 | 245.48 | 245.48 | 1,404 |
|
Oct 13, 2026
|
240.86 | 247.90 | 239.00 | 246.67 | 246.67 | 3,471 |
|
Oct 12, 2026
|
239.85 | 247.80 | 239.85 | 247.04 | 247.04 | 1,676 |
|
Oct 9, 2026
|
243.99 | 246.29 | 243.50 | 246.00 | 246.00 | 3,535 |
|
Oct 8, 2026
|
245.53 | 246.11 | 242.18 | 242.25 | 242.25 | 4,013 |
|
Oct 7, 2026
|
250.98 | 250.98 | 246.09 | 246.55 | 246.55 | 2,948 |
|
Oct 6, 2026
|
252.18 | 252.18 | 246.03 | 247.59 | 247.59 | 736 |
|
Oct 5, 2026
|
253.79 | 253.79 | 243.16 | 246.03 | 246.03 | 5,909 |
|
Oct 1, 2026
|
252.76 | 252.76 | 244.04 | 247.60 | 247.60 | 2,682 |
|
Sep 30, 2026
|
249.80 | 249.80 | 245.61 | 246.60 | 246.60 | 2,020 |
|
Sep 29, 2026
|
249.10 | 251.87 | 247.00 | 247.71 | 247.71 | 3,891 |
|
Sep 28, 2026
|
247.27 | 253.62 | 247.27 | 249.28 | 249.28 | 11,946 |
|
Sep 25, 2026
|
253.90 | 254.69 | 250.91 | 253.62 | 253.62 | 2,003 |
|
Sep 24, 2026
|
248.79 | 255.99 | 248.79 | 255.10 | 255.10 | 3,310 |
|
Sep 23, 2026
|
255.90 | 256.00 | 254.01 | 255.17 | 255.17 | 1,481 |
|
Sep 22, 2026
|
256.00 | 256.00 | 254.01 | 254.99 | 254.99 | 421 |
|
Sep 21, 2026
|
255.42 | 255.90 | 252.55 | 254.72 | 254.72 | 2,142 |
|
Sep 18, 2026
|
251.55 | 255.25 | 251.55 | 254.15 | 254.15 | 868 |
|
Sep 17, 2026
|
251.00 | 254.87 | 251.00 | 254.10 | 254.10 | 1,110 |
|
Sep 16, 2026
|
253.60 | 257.10 | 245.00 | 251.74 | 251.74 | 1,490 |
|
Sep 15, 2026
|
252.55 | 257.00 | 252.15 | 253.54 | 253.54 | 2,881 |
|
Sep 11, 2026
|
263.11 | 263.11 | 253.54 | 254.79 | 254.79 | 8,327 |
|
Sep 10, 2026
|
256.90 | 257.00 | 254.70 | 256.70 | 256.70 | 1,013 |
|
Sep 9, 2026
|
258.90 | 258.90 | 255.15 | 255.83 | 255.83 | 7,172 |
|
Sep 8, 2026
|
259.90 | 262.98 | 256.77 | 257.91 | 257.91 | 957 |
|
Sep 7, 2026
|
254.86 | 261.90 | 254.86 | 258.45 | 258.45 | 5,018 |
|
Sep 4, 2026
|
262.00 | 263.89 | 260.00 | 261.40 | 261.40 | 5,315 |
|
Sep 3, 2026
|
261.30 | 263.99 | 260.40 | 260.55 | 260.55 | 1,922 |
|
Sep 2, 2026
|
261.00 | 261.43 | 259.50 | 261.30 | 261.30 | 1,117 |
|
Sep 1, 2026
|
262.25 | 263.90 | 260.48 | 261.17 | 261.17 | 1,028 |
|
Aug 31, 2026
|
262.19 | 263.50 | 260.00 | 262.25 | 262.25 | 1,254 |
|
Aug 28, 2026
|
268.53 | 268.53 | 261.02 | 262.19 | 262.19 | 2,111 |
|
Aug 27, 2026
|
264.95 | 264.95 | 260.12 | 261.99 | 261.99 | 1,311 |
|
Aug 26, 2026
|
263.71 | 265.99 | 263.00 | 264.68 | 264.68 | 1,017 |
|
Aug 25, 2026
|
269.20 | 269.20 | 261.70 | 263.71 | 263.71 | 1,530 |
|
Aug 24, 2026
|
267.00 | 267.00 | 262.49 | 262.64 | 262.64 | 4,334 |
|
Aug 21, 2026
|
263.23 | 266.00 | 263.23 | 264.35 | 264.35 | 1,146 |
|
Aug 20, 2026
|
264.28 | 265.00 | 261.01 | 263.23 | 263.23 | 1,880 |
|
Aug 19, 2026
|
261.16 | 263.90 | 261.16 | 262.18 | 262.18 | 1,677 |
|
Aug 18, 2026
|
264.66 | 264.66 | 263.00 | 263.21 | 263.21 | 860 |
|
Aug 17, 2026
|
262.00 | 265.48 | 262.00 | 265.20 | 265.20 | 2,208 |
|
Aug 14, 2026
|
258.76 | 267.84 | 258.76 | 264.83 | 264.83 | 658 |
|
Aug 13, 2026
|
265.30 | 265.53 | 264.10 | 265.40 | 265.40 | 910 |
|
Aug 12, 2026
|
259.85 | 266.99 | 259.85 | 265.30 | 265.30 | 2,801 |
|
Aug 11, 2026
|
267.61 | 267.88 | 266.00 | 266.52 | 266.52 | 1,404 |
|
Aug 10, 2026
|
261.61 | 269.32 | 261.61 | 267.61 | 267.61 | 2,423 |
|
Aug 7, 2026
|
267.01 | 268.89 | 266.65 | 268.32 | 268.32 | 1,277 |
|
Aug 6, 2026
|
272.79 | 272.79 | 263.02 | 267.52 | 267.52 | 3,771 |
|
Aug 5, 2026
|
265.55 | 268.75 | 264.02 | 266.14 | 266.14 | 1,985 |
|
Aug 4, 2026
|
273.39 | 273.39 | 265.60 | 265.69 | 265.69 | 5,855 |
|
Aug 3, 2026
|
264.00 | 268.00 | 264.00 | 266.73 | 266.73 | 4,894 |
|
Jul 31, 2026
|
265.00 | 265.00 | 263.39 | 264.24 | 264.24 | 3,094 |
|
Jul 30, 2026
|
262.82 | 264.99 | 260.11 | 263.97 | 263.97 | 2,307 |
|
Jul 29, 2026
|
262.05 | 264.00 | 261.89 | 262.82 | 262.82 | 3,142 |
|
Jul 28, 2026
|
262.45 | 262.45 | 260.05 | 260.21 | 260.21 | 1,807 |
|
Jul 27, 2026
|
252.44 | 261.00 | 252.44 | 260.41 | 260.41 | 1,663 |
|
Jul 24, 2026
|
266.44 | 266.44 | 256.53 | 258.92 | 258.92 | 2,009 |
|
Jul 23, 2026
|
258.00 | 262.00 | 258.00 | 259.95 | 259.95 | 2,430 |
|
Jul 22, 2026
|
262.61 | 264.25 | 260.00 | 260.81 | 260.81 | 777 |
|
Jul 21, 2026
|
264.26 | 264.30 | 260.37 | 262.68 | 262.68 | 1,202 |
|
Jul 20, 2026
|
257.22 | 266.00 | 257.22 | 263.34 | 263.34 | 1,024 |
|
Jul 17, 2026
|
263.90 | 264.20 | 261.74 | 263.82 | 263.82 | 1,578 |
|
Jul 16, 2026
|
264.00 | 264.00 | 260.80 | 261.74 | 261.74 | 949 |
|
Jul 15, 2026
|
263.90 | 263.90 | 260.16 | 261.67 | 261.67 | 2,534 |
|
Jul 14, 2026
|
265.60 | 265.60 | 260.40 | 261.81 | 261.81 | 862 |
|
Jul 13, 2026
|
255.88 | 263.50 | 255.88 | 262.97 | 262.97 | 4,763 |
|
Jul 10, 2026
|
253.65 | 263.66 | 253.65 | 262.45 | 262.45 | 2,976 |
|
Jul 9, 2026
|
257.55 | 262.50 | 257.55 | 260.16 | 260.16 | 1,923 |
|
Jul 8, 2026
|
264.50 | 264.50 | 258.45 | 259.63 | 259.63 | 5,321 |
|
Jul 7, 2026
|
258.28 | 269.41 | 258.28 | 264.21 | 264.21 | 1,720 |
|
Jul 6, 2026
|
266.87 | 266.87 | 261.55 | 264.91 | 264.91 | 2,610 |
|
Jul 3, 2026
|
268.22 | 268.22 | 261.68 | 264.02 | 264.02 | 2,526 |
|
Jul 2, 2026
|
264.00 | 264.00 | 260.62 | 261.68 | 261.68 | 2,193 |
|
Jul 1, 2026
|
260.80 | 261.45 | 258.38 | 261.20 | 261.20 | 3,048 |
|
Jun 30, 2026
|
259.47 | 262.00 | 258.01 | 259.74 | 259.74 | 1,560 |
|
Jun 29, 2026
|
260.90 | 263.40 | 258.00 | 260.31 | 260.31 | 3,035 |
|
Jun 25, 2026
|
267.70 | 267.70 | 260.79 | 260.90 | 260.90 | 1,919 |
|
Jun 24, 2026
|
260.50 | 261.78 | 258.00 | 261.18 | 261.18 | 1,085 |
|
Jun 23, 2026
|
263.00 | 263.00 | 257.96 | 258.77 | 258.77 | 2,854 |
|
Jun 22, 2026
|
262.90 | 262.90 | 258.11 | 261.11 | 261.11 | 4,926 |
|
Jun 19, 2026
|
267.59 | 267.59 | 257.64 | 259.85 | 259.85 | 2,899 |
|
Jun 18, 2026
|
253.90 | 262.90 | 253.90 | 261.07 | 261.07 | 992 |
|
Jun 17, 2026
|
258.00 | 262.90 | 258.00 | 260.42 | 260.42 | 3,634 |
|
Jun 16, 2026
|
265.08 | 265.08 | 257.33 | 260.20 | 260.20 | 12,039 |
|
Jun 15, 2026
|
261.75 | 261.75 | 256.55 | 258.62 | 258.62 | 2,375 |
|
Jun 12, 2026
|
252.40 | 256.65 | 252.40 | 256.01 | 256.01 | 6,951 |
|
Jun 11, 2026
|
258.46 | 258.46 | 248.16 | 251.39 | 251.39 | 1,692 |
|
Jun 10, 2026
|
254.50 | 254.50 | 252.01 | 252.16 | 252.16 | 2,114 |
|
Jun 9, 2026
|
252.50 | 252.79 | 250.00 | 252.31 | 252.31 | 1,036 |
|
Jun 8, 2026
|
253.00 | 254.06 | 250.25 | 250.80 | 250.80 | 4,536 |
|
Jun 5, 2026
|
253.49 | 255.39 | 252.50 | 253.32 | 253.32 | 2,074 |
|
Jun 4, 2026
|
248.55 | 258.20 | 248.22 | 253.49 | 253.49 | 3,219 |
|
Jun 3, 2026
|
251.00 | 254.50 | 250.91 | 252.86 | 252.86 | 3,029 |
|
Jun 2, 2026
|
256.33 | 256.33 | 252.21 | 254.53 | 254.53 | 4,162 |
|
Jun 1, 2026
|
258.40 | 258.40 | 252.08 | 254.65 | 254.65 | 5,659 |
|
May 29, 2026
|
258.57 | 263.00 | 253.73 | 256.11 | 256.11 | 6,983 |
|
May 27, 2026
|
260.00 | 260.19 | 257.96 | 258.57 | 258.57 | 1,414 |
|
May 26, 2026
|
252.97 | 261.95 | 252.97 | 258.79 | 258.79 | 1,830 |
|
May 25, 2026
|
249.61 | 260.39 | 249.61 | 259.46 | 259.46 | 6,543 |
|
May 22, 2026
|
257.50 | 257.99 | 253.16 | 256.02 | 256.02 | 2,611 |
|
May 21, 2026
|
256.50 | 257.93 | 254.92 | 254.98 | 254.98 | 4,454 |
|
May 20, 2026
|
256.50 | 256.50 | 253.00 | 255.75 | 255.75 | 1,104 |
|
May 19, 2026
|
255.15 | 257.98 | 254.56 | 256.60 | 256.60 | 1,080 |
|
May 18, 2026
|
252.10 | 255.71 | 252.10 | 255.43 | 255.43 | 2,549 |
|
May 15, 2026
|
257.98 | 258.05 | 254.00 | 255.71 | 255.71 | 5,595 |
|
May 14, 2026
|
255.70 | 257.19 | 253.63 | 255.87 | 255.87 | 13,192 |
|
May 13, 2026
|
253.80 | 254.87 | 251.22 | 253.64 | 253.64 | 4,452 |
|
May 12, 2026
|
261.50 | 261.50 | 252.05 | 253.22 | 253.22 | 6,686 |
|
May 11, 2026
|
264.45 | 264.45 | 257.21 | 258.49 | 258.49 | 6,677 |
|
May 8, 2026
|
256.67 | 264.57 | 256.67 | 262.23 | 262.23 | 5,028 |
|
May 7, 2026
|
263.50 | 263.60 | 262.15 | 263.26 | 263.26 | 4,259 |
|
May 6, 2026
|
263.40 | 263.40 | 259.20 | 263.17 | 263.17 | 3,760 |
|
May 5, 2026
|
254.21 | 262.00 | 254.21 | 259.13 | 259.13 | 4,493 |
|
May 4, 2026
|
264.91 | 264.91 | 260.00 | 260.73 | 260.73 | 6,230 |
|
Apr 30, 2026
|
267.16 | 267.16 | 258.00 | 259.72 | 259.72 | 3,516 |
|
Apr 29, 2026
|
253.13 | 263.21 | 253.13 | 260.65 | 260.65 | 4,469 |
|
Apr 28, 2026
|
259.93 | 261.82 | 259.10 | 259.63 | 259.63 | 1,899 |
|
Apr 27, 2026
|
264.40 | 264.40 | 257.01 | 259.94 | 259.94 | 2,589 |
|
Apr 24, 2026
|
265.00 | 265.00 | 257.03 | 258.96 | 258.96 | 2,817 |
|
Apr 23, 2026
|
257.11 | 265.00 | 257.11 | 261.58 | 261.58 | 1,085 |
|
Apr 22, 2026
|
263.21 | 265.50 | 261.55 | 263.71 | 263.71 | 2,391 |
|
Apr 21, 2026
|
257.30 | 265.50 | 257.30 | 264.87 | 264.87 | 3,628 |
|
Apr 20, 2026
|
264.64 | 264.99 | 261.62 | 263.90 | 263.90 | 5,527 |
|
Apr 17, 2026
|
264.97 | 264.97 | 261.32 | 263.19 | 263.19 | 3,074 |
|
Apr 16, 2026
|
260.20 | 264.45 | 260.20 | 261.86 | 261.86 | 3,913 |
|
Apr 15, 2026
|
264.81 | 264.99 | 258.80 | 261.97 | 261.97 | 5,986 |
|
Apr 13, 2026
|
258.00 | 259.02 | 254.00 | 258.36 | 258.36 | 6,644 |
|
Apr 10, 2026
|
250.77 | 261.42 | 250.77 | 259.47 | 259.47 | 2,709 |
|
Apr 9, 2026
|
257.55 | 262.50 | 255.91 | 257.21 | 257.21 | 10,381 |
|
Apr 8, 2026
|
259.50 | 262.70 | 255.77 | 260.32 | 260.32 | 18,501 |
|
Apr 7, 2026
|
248.74 | 250.53 | 246.76 | 249.20 | 249.20 | 6,534 |
|
Apr 6, 2026
|
252.25 | 252.25 | 244.00 | 247.51 | 247.51 | 11,678 |
|
Apr 2, 2026
|
252.70 | 252.70 | 240.66 | 246.10 | 246.10 | 60,070 |
|
Apr 1, 2026
|
243.23 | 250.26 | 243.23 | 246.54 | 246.54 | 8,858 |
|
Mar 30, 2026
|
248.49 | 248.49 | 241.00 | 243.23 | 243.23 | 8,334 |
|
Mar 27, 2026
|
245.50 | 254.87 | 245.50 | 248.58 | 248.58 | 6,742 |
|
Mar 25, 2026
|
254.73 | 254.73 | 250.47 | 251.80 | 251.80 | 4,781 |
|
Mar 24, 2026
|
251.27 | 251.27 | 245.15 | 248.52 | 248.52 | 8,010 |
|
Mar 23, 2026
|
252.93 | 252.93 | 243.60 | 245.15 | 245.15 | 20,039 |
|
Mar 20, 2026
|
253.31 | 256.00 | 249.32 | 252.93 | 252.93 | 6,422 |
|
Mar 19, 2026
|
263.90 | 263.90 | 248.04 | 249.29 | 249.29 | 10,360 |
|
Mar 18, 2026
|
255.44 | 258.40 | 255.44 | 257.47 | 257.47 | 3,927 |
|
Mar 17, 2026
|
252.49 | 256.00 | 252.49 | 255.32 | 255.32 | 8,432 |
|
Mar 16, 2026
|
257.08 | 257.08 | 249.00 | 252.48 | 252.48 | 9,063 |
|
Mar 13, 2026
|
256.01 | 256.89 | 249.71 | 250.81 | 250.81 | 9,094 |
|
Mar 12, 2026
|
259.50 | 259.50 | 255.00 | 256.02 | 256.02 | 3,440 |
|
Mar 11, 2026
|
264.63 | 264.63 | 257.51 | 258.17 | 258.17 | 8,490 |
|
Mar 10, 2026
|
259.74 | 264.91 | 259.74 | 262.51 | 262.51 | 4,854 |
|
Mar 9, 2026
|
270.58 | 270.58 | 256.90 | 259.74 | 259.74 | 19,841 |
|
Mar 6, 2026
|
271.70 | 271.70 | 263.73 | 263.99 | 263.99 | 6,273 |
|
Mar 5, 2026
|
264.44 | 271.90 | 264.44 | 268.09 | 268.09 | 2,471 |
|
Mar 4, 2026
|
268.90 | 268.90 | 262.27 | 264.44 | 264.44 | 483,247 |
|
Mar 2, 2026
|
274.00 | 274.00 | 265.55 | 269.64 | 269.64 | 27,742 |
|
Feb 27, 2026
|
282.79 | 282.79 | 271.66 | 273.14 | 273.14 | 4,171 |
|
Feb 26, 2026
|
276.61 | 278.45 | 275.00 | 275.90 | 275.90 | 2,614 |
|
Feb 25, 2026
|
275.20 | 278.54 | 273.73 | 275.24 | 275.24 | 3,675 |
|
Feb 24, 2026
|
284.70 | 284.70 | 274.55 | 275.20 | 275.20 | 7,522 |
|
Feb 23, 2026
|
282.59 | 282.59 | 275.25 | 278.50 | 278.50 | 7,503 |
|
Feb 20, 2026
|
279.98 | 279.98 | 275.33 | 275.70 | 275.70 | 3,143 |
|
Feb 19, 2026
|
276.16 | 279.78 | 275.00 | 275.78 | 275.78 | 2,095 |
|
Feb 18, 2026
|
269.47 | 280.00 | 269.47 | 278.34 | 278.34 | 4,443 |
|
Feb 17, 2026
|
278.17 | 278.99 | 276.00 | 276.38 | 276.38 | 5,456 |
|
Feb 16, 2026
|
278.81 | 280.00 | 275.16 | 277.99 | 277.99 | 4,998 |
|
Feb 13, 2026
|
287.56 | 287.56 | 275.62 | 276.42 | 276.42 | 3,742 |
|
Feb 12, 2026
|
283.34 | 283.34 | 279.05 | 280.55 | 280.55 | 1,583 |
|
Feb 11, 2026
|
286.00 | 286.99 | 280.21 | 280.61 | 280.61 | 9,209 |
|
Feb 10, 2026
|
285.70 | 285.70 | 279.19 | 281.15 | 281.15 | 4,472 |
|
Feb 9, 2026
|
282.05 | 282.05 | 278.12 | 279.64 | 279.64 | 4,106 |
|
Feb 6, 2026
|
285.12 | 285.12 | 275.29 | 277.29 | 277.29 | 1,237 |
|
Feb 5, 2026
|
280.35 | 280.35 | 276.19 | 278.17 | 278.17 | 1,990 |
|
Feb 4, 2026
|
280.64 | 280.64 | 277.50 | 278.96 | 278.96 | 4,964 |
|
Feb 3, 2026
|
278.14 | 292.90 | 276.79 | 278.26 | 278.26 | 10,845 |
|
Feb 2, 2026
|
277.74 | 277.74 | 266.55 | 271.36 | 271.36 | 10,771 |
|
Jan 30, 2026
|
276.79 | 276.79 | 271.66 | 274.20 | 274.20 | 2,514 |
|
Jan 29, 2026
|
276.60 | 276.60 | 271.56 | 275.26 | 275.26 | 4,788 |
|
Jan 28, 2026
|
275.48 | 275.60 | 270.10 | 274.66 | 274.66 | 5,308 |
|
Jan 27, 2026
|
273.00 | 275.15 | 269.67 | 272.14 | 272.14 | 5,850 |
|
Jan 23, 2026
|
279.39 | 279.39 | 270.65 | 271.74 | 271.74 | 5,451 |
|
Jan 22, 2026
|
272.47 | 276.60 | 271.99 | 273.30 | 273.30 | 16,684 |
|
Jan 21, 2026
|
270.60 | 274.65 | 270.50 | 272.47 | 272.47 | 6,283 |
|
Jan 20, 2026
|
276.94 | 276.95 | 272.75 | 273.29 | 273.29 | 3,584 |
|
Jan 19, 2026
|
277.91 | 279.27 | 275.55 | 276.95 | 276.95 | 4,360 |
|
Jan 16, 2026
|
279.72 | 280.97 | 277.53 | 277.91 | 277.91 | 3,197 |
|
Jan 15, 2026
|
278.33 | 278.33 | 278.33 | 278.33 | 278.33 | - |
|
Jan 14, 2026
|
278.92 | 279.60 | 276.12 | 278.33 | 278.33 | 2,641 |
|
Jan 13, 2026
|
279.72 | 279.80 | 276.84 | 277.50 | 277.50 | 2,781 |
|
Jan 12, 2026
|
280.30 | 280.30 | 274.81 | 278.33 | 278.33 | 5,326 |
|
Jan 9, 2026
|
282.83 | 282.83 | 277.02 | 277.91 | 277.91 | 2,497 |
|
Jan 8, 2026
|
280.10 | 284.20 | 279.65 | 280.32 | 280.32 | 8,601 |
|
Jan 7, 2026
|
282.98 | 284.49 | 281.78 | 282.01 | 282.01 | 1,605 |
|
Jan 6, 2026
|
281.73 | 287.09 | 281.73 | 282.97 | 282.97 | 1,087 |
|
Jan 5, 2026
|
281.10 | 286.00 | 281.10 | 284.05 | 284.05 | 3,535 |
|
Jan 2, 2026
|
290.11 | 290.11 | 282.56 | 283.86 | 283.86 | 1,657 |
|
Jan 1, 2026
|
284.97 | 284.97 | 282.22 | 283.04 | 283.04 | 1,592 |
|
Dec 31, 2025
|
278.55 | 283.39 | 278.55 | 282.41 | 282.41 | 1,930 |
|
Dec 30, 2025
|
281.30 | 281.77 | 278.69 | 280.30 | 280.30 | 1,318 |
|
Dec 29, 2025
|
280.06 | 282.99 | 280.00 | 280.84 | 280.84 | 2,109 |
|
Dec 26, 2025
|
282.04 | 282.04 | 280.79 | 281.46 | 281.46 | 1,907 |
|
Dec 24, 2025
|
282.00 | 284.99 | 280.55 | 282.04 | 282.04 | 796 |
|
Dec 23, 2025
|
282.20 | 283.19 | 280.15 | 282.22 | 282.22 | 1,285 |
|
Dec 22, 2025
|
272.95 | 283.00 | 272.95 | 282.20 | 282.20 | 4,232 |
|
Dec 19, 2025
|
280.68 | 280.68 | 280.68 | 280.68 | 280.68 | - |
|
Dec 18, 2025
|
276.16 | 282.50 | 276.16 | 278.64 | 278.64 | 4,817 |
|
Dec 17, 2025
|
280.01 | 281.04 | 278.60 | 279.12 | 279.12 | 1,457 |
|
Dec 16, 2025
|
274.01 | 283.14 | 274.01 | 280.21 | 280.21 | 753 |
|
Dec 15, 2025
|
283.70 | 283.70 | 279.00 | 281.04 | 281.04 | 1,876 |
|
Dec 12, 2025
|
283.40 | 283.40 | 279.56 | 281.36 | 281.36 | 970 |
|
Dec 11, 2025
|
279.07 | 280.70 | 278.04 | 280.61 | 280.61 | 2,276 |
|
Dec 10, 2025
|
279.28 | 280.99 | 278.08 | 279.07 | 279.07 | 919 |
|
Dec 9, 2025
|
281.80 | 281.80 | 278.08 | 279.29 | 279.29 | 2,521 |
|
Dec 8, 2025
|
282.05 | 284.97 | 278.10 | 280.40 | 280.40 | 5,424 |
|
Dec 5, 2025
|
280.43 | 284.49 | 280.43 | 282.05 | 282.05 | 2,254 |
|
Dec 4, 2025
|
283.38 | 283.38 | 279.01 | 281.83 | 281.83 | 2,389 |
|
Dec 3, 2025
|
281.89 | 283.49 | 278.00 | 281.34 | 281.34 | 2,693 |
|
Dec 2, 2025
|
289.97 | 289.97 | 280.73 | 280.86 | 280.86 | 1,634 |
|
Dec 1, 2025
|
275.97 | 292.00 | 275.97 | 282.97 | 282.97 | 5,698 |
|
Nov 28, 2025
|
282.63 | 284.83 | 282.31 | 283.05 | 283.05 | 1,212 |
|
Nov 27, 2025
|
282.63 | 285.00 | 282.56 | 282.62 | 282.62 | 6,806 |
|
Nov 26, 2025
|
279.60 | 282.75 | 279.60 | 282.56 | 282.56 | 4,190 |
|
Nov 25, 2025
|
280.66 | 280.91 | 279.39 | 279.61 | 279.61 | 359 |
|
Nov 24, 2025
|
283.19 | 284.98 | 280.00 | 280.91 | 280.91 | 2,424 |
|
Nov 21, 2025
|
282.25 | 282.25 | 280.96 | 281.79 | 281.79 | 1,431 |
|
Nov 20, 2025
|
282.97 | 282.97 | 280.76 | 282.24 | 282.24 | 3,238 |
|
Nov 19, 2025
|
279.21 | 281.28 | 279.03 | 281.08 | 281.08 | 21,029 |
|
Nov 18, 2025
|
278.01 | 282.38 | 278.01 | 279.20 | 279.20 | 1,068 |
|
Nov 17, 2025
|
280.99 | 281.00 | 277.65 | 280.19 | 280.19 | 2,247 |
|
Nov 14, 2025
|
280.36 | 280.36 | 276.86 | 279.37 | 279.37 | 1,591 |
|
Nov 13, 2025
|
278.95 | 280.70 | 278.69 | 278.97 | 278.97 | 4,223 |
|
Nov 12, 2025
|
279.97 | 280.68 | 277.23 | 278.95 | 278.95 | 5,500 |
|
Nov 11, 2025
|
274.07 | 277.99 | 274.07 | 276.89 | 276.89 | 3,108 |
|
Nov 10, 2025
|
272.70 | 277.19 | 272.70 | 275.49 | 275.49 | 3,327 |
|
Nov 7, 2025
|
275.47 | 275.48 | 273.22 | 274.95 | 274.95 | 8,201 |
|
Nov 6, 2025
|
276.07 | 278.09 | 274.17 | 275.48 | 275.48 | 1,539 |
