NSE - Delayed Quote
INR
Niva Bupa Health Insurance Company Limited (NIVABUPA.NS)
74.10
+1.45
(+2.00%)
At close: November 2 at 3:30:02 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
|
72.85 | 73.31 | 72.06 | 72.65 | 72.65 | 382,712 |
|
Oct 29, 2026
|
72.78 | 74.85 | 71.02 | 72.82 | 72.82 | 1,447,241 |
|
Oct 28, 2026
|
71.01 | 73.25 | 70.40 | 72.78 | 72.78 | 1,174,687 |
|
Oct 27, 2026
|
72.00 | 72.43 | 70.75 | 71.54 | 71.54 | 902,350 |
|
Oct 26, 2026
|
71.88 | 72.90 | 70.26 | 70.88 | 70.88 | 1,585,859 |
|
Oct 23, 2026
|
71.91 | 72.36 | 70.50 | 71.93 | 71.93 | 1,143,439 |
|
Oct 22, 2026
|
73.30 | 73.30 | 71.36 | 71.91 | 71.91 | 1,856,677 |
|
Oct 21, 2026
|
76.35 | 76.46 | 72.60 | 73.53 | 73.53 | 1,721,911 |
|
Oct 19, 2026
|
75.96 | 78.00 | 74.70 | 76.28 | 76.28 | 555,803 |
|
Oct 16, 2026
|
76.04 | 77.10 | 74.55 | 75.96 | 75.96 | 3,108,497 |
|
Oct 15, 2026
|
77.50 | 77.81 | 75.57 | 76.01 | 76.01 | 642,097 |
|
Oct 14, 2026
|
78.33 | 79.12 | 77.10 | 78.59 | 78.59 | 1,118,476 |
|
Oct 13, 2026
|
80.20 | 80.20 | 77.70 | 77.94 | 77.94 | 403,344 |
|
Oct 12, 2026
|
78.74 | 80.87 | 77.00 | 80.29 | 80.29 | 1,801,688 |
|
Oct 9, 2026
|
78.00 | 78.00 | 75.80 | 77.65 | 77.65 | 886,715 |
|
Oct 8, 2026
|
78.85 | 83.50 | 76.49 | 77.83 | 77.83 | 10,991,966 |
|
Oct 7, 2026
|
75.91 | 77.91 | 75.30 | 77.38 | 77.38 | 648,650 |
|
Oct 6, 2026
|
76.23 | 76.84 | 75.51 | 76.56 | 76.56 | 618,602 |
|
Oct 5, 2026
|
72.98 | 77.30 | 72.60 | 75.85 | 75.85 | 2,936,428 |
|
Oct 1, 2026
|
74.55 | 74.79 | 72.15 | 72.98 | 72.98 | 908,237 |
|
Sep 30, 2026
|
73.05 | 75.80 | 72.82 | 74.81 | 74.81 | 3,744,324 |
|
Sep 29, 2026
|
75.25 | 75.69 | 71.98 | 73.28 | 73.28 | 8,812,877 |
|
Sep 28, 2026
|
77.40 | 77.57 | 74.72 | 75.73 | 75.73 | 863,602 |
|
Sep 25, 2026
|
76.74 | 78.15 | 76.00 | 77.19 | 77.19 | 1,111,284 |
|
Sep 24, 2026
|
78.00 | 78.69 | 75.97 | 76.13 | 76.13 | 1,747,075 |
|
Sep 23, 2026
|
80.83 | 80.83 | 79.92 | 80.23 | 80.23 | 390,877 |
|
Sep 22, 2026
|
80.48 | 81.50 | 79.93 | 80.83 | 80.83 | 804,858 |
|
Sep 21, 2026
|
79.98 | 82.03 | 79.59 | 80.48 | 80.48 | 957,679 |
|
Sep 18, 2026
|
79.85 | 80.45 | 79.01 | 79.59 | 79.59 | 1,273,196 |
|
Sep 17, 2026
|
80.55 | 80.79 | 79.29 | 79.60 | 79.60 | 654,127 |
|
Sep 16, 2026
|
81.50 | 81.79 | 79.08 | 79.55 | 79.55 | 1,090,983 |
|
Sep 15, 2026
|
79.92 | 83.90 | 79.63 | 81.50 | 81.50 | 1,416,460 |
|
Sep 11, 2026
|
79.10 | 80.36 | 78.36 | 79.93 | 79.93 | 472,895 |
|
Sep 10, 2026
|
79.20 | 79.79 | 78.86 | 79.42 | 79.42 | 290,644 |
|
Sep 9, 2026
|
80.48 | 80.84 | 79.20 | 79.59 | 79.59 | 371,286 |
|
Sep 8, 2026
|
81.09 | 81.10 | 80.01 | 80.55 | 80.55 | 309,739 |
|
Sep 7, 2026
|
80.10 | 81.25 | 80.00 | 80.67 | 80.67 | 337,165 |
|
Sep 4, 2026
|
80.75 | 81.07 | 79.51 | 80.11 | 80.11 | 804,923 |
|
Sep 3, 2026
|
80.73 | 81.69 | 80.21 | 80.73 | 80.73 | 531,089 |
|
Sep 2, 2026
|
83.00 | 83.47 | 80.51 | 80.73 | 80.73 | 365,819 |
|
Sep 1, 2026
|
81.26 | 83.85 | 80.15 | 82.30 | 82.30 | 1,204,236 |
|
Aug 31, 2026
|
81.42 | 81.93 | 80.76 | 81.26 | 81.26 | 354,517 |
|
Aug 28, 2026
|
82.50 | 83.00 | 81.50 | 81.80 | 81.80 | 329,259 |
|
Aug 27, 2026
|
82.18 | 82.89 | 82.11 | 82.50 | 82.50 | 196,144 |
|
Aug 26, 2026
|
83.79 | 84.20 | 82.00 | 82.17 | 82.17 | 324,029 |
|
Aug 25, 2026
|
82.51 | 83.80 | 81.90 | 83.21 | 83.21 | 654,114 |
|
Aug 24, 2026
|
82.50 | 83.44 | 81.90 | 82.51 | 82.51 | 1,026,692 |
|
Aug 21, 2026
|
80.08 | 83.10 | 80.08 | 82.62 | 82.62 | 2,129,738 |
|
Aug 20, 2026
|
83.96 | 84.21 | 82.50 | 82.88 | 82.88 | 575,760 |
|
Aug 19, 2026
|
83.74 | 84.50 | 83.37 | 83.96 | 83.96 | 368,300 |
|
Aug 18, 2026
|
82.11 | 84.25 | 82.11 | 83.74 | 83.74 | 644,696 |
|
Aug 17, 2026
|
82.50 | 83.75 | 82.10 | 82.71 | 82.71 | 527,501 |
|
Aug 14, 2026
|
84.19 | 84.21 | 82.37 | 82.72 | 82.72 | 625,509 |
|
Aug 13, 2026
|
84.00 | 84.50 | 83.43 | 84.18 | 84.18 | 775,161 |
|
Aug 12, 2026
|
85.01 | 85.63 | 83.50 | 84.09 | 84.09 | 552,981 |
|
Aug 11, 2026
|
85.75 | 86.38 | 84.61 | 85.47 | 85.47 | 1,270,871 |
|
Aug 10, 2026
|
86.01 | 86.94 | 84.51 | 86.39 | 86.39 | 659,385 |
|
Aug 7, 2026
|
86.80 | 87.80 | 85.49 | 86.19 | 86.19 | 881,200 |
|
Aug 6, 2026
|
87.52 | 87.78 | 86.82 | 87.18 | 87.18 | 540,098 |
|
Aug 5, 2026
|
87.80 | 88.00 | 86.26 | 87.54 | 87.54 | 860,037 |
|
Aug 4, 2026
|
86.79 | 87.80 | 86.40 | 87.31 | 87.31 | 786,794 |
|
Aug 3, 2026
|
87.21 | 88.70 | 86.00 | 86.56 | 86.56 | 1,535,003 |
|
Jul 31, 2026
|
89.61 | 91.40 | 84.66 | 87.01 | 87.01 | 18,635,322 |
|
Jul 30, 2026
|
86.14 | 87.59 | 85.15 | 85.92 | 85.92 | 799,302 |
|
Jul 29, 2026
|
86.99 | 87.00 | 84.88 | 85.74 | 85.74 | 1,342,050 |
|
Jul 28, 2026
|
86.81 | 87.68 | 86.06 | 86.58 | 86.58 | 286,119 |
|
Jul 27, 2026
|
87.18 | 87.76 | 86.50 | 86.92 | 86.92 | 408,564 |
|
Jul 24, 2026
|
84.00 | 86.97 | 83.99 | 86.64 | 86.64 | 1,115,705 |
|
Jul 23, 2026
|
84.65 | 85.00 | 83.35 | 84.62 | 84.62 | 728,791 |
|
Jul 22, 2026
|
86.18 | 86.35 | 83.98 | 84.79 | 84.79 | 1,184,154 |
|
Jul 21, 2026
|
86.09 | 86.39 | 85.70 | 86.04 | 86.04 | 277,725 |
|
Jul 20, 2026
|
86.06 | 86.39 | 85.66 | 86.08 | 86.08 | 268,963 |
|
Jul 17, 2026
|
86.98 | 87.05 | 85.66 | 86.06 | 86.06 | 427,286 |
|
Jul 16, 2026
|
89.20 | 89.66 | 86.05 | 86.72 | 86.72 | 2,176,768 |
|
Jul 15, 2026
|
86.70 | 88.89 | 86.22 | 88.36 | 88.36 | 2,276,871 |
|
Jul 14, 2026
|
88.75 | 88.98 | 85.76 | 86.17 | 86.17 | 6,230,847 |
|
Jul 13, 2026
|
86.00 | 89.45 | 85.60 | 88.09 | 88.09 | 7,936,816 |
|
Jul 10, 2026
|
86.00 | 88.29 | 85.99 | 86.51 | 86.51 | 1,664,154 |
|
Jul 9, 2026
|
84.50 | 86.10 | 84.50 | 85.74 | 85.74 | 596,989 |
|
Jul 8, 2026
|
86.99 | 86.99 | 84.44 | 84.93 | 84.93 | 838,150 |
|
Jul 7, 2026
|
85.46 | 88.40 | 85.05 | 86.50 | 86.50 | 2,206,846 |
|
Jul 6, 2026
|
86.11 | 87.30 | 85.43 | 85.66 | 85.66 | 398,614 |
|
Jul 3, 2026
|
86.28 | 87.18 | 85.96 | 86.62 | 86.62 | 632,941 |
|
Jul 2, 2026
|
85.38 | 86.70 | 85.07 | 86.28 | 86.28 | 732,464 |
|
Jul 1, 2026
|
84.60 | 85.51 | 84.41 | 85.12 | 85.12 | 679,893 |
|
Jun 30, 2026
|
84.75 | 85.29 | 84.13 | 84.57 | 84.57 | 590,108 |
|
Jun 29, 2026
|
85.78 | 85.92 | 84.22 | 84.62 | 84.62 | 1,298,156 |
|
Jun 25, 2026
|
86.39 | 86.50 | 84.60 | 84.79 | 84.79 | 1,208,562 |
|
Jun 24, 2026
|
86.68 | 86.76 | 85.95 | 86.39 | 86.39 | 584,874 |
|
Jun 23, 2026
|
86.80 | 88.31 | 85.70 | 86.68 | 86.68 | 1,637,723 |
|
Jun 22, 2026
|
87.55 | 87.76 | 86.12 | 86.80 | 86.80 | 1,031,244 |
|
Jun 19, 2026
|
87.10 | 89.00 | 85.39 | 86.87 | 86.87 | 7,306,794 |
|
Jun 18, 2026
|
84.20 | 88.70 | 84.20 | 87.09 | 87.09 | 8,129,379 |
|
Jun 17, 2026
|
84.25 | 85.05 | 83.30 | 84.70 | 84.70 | 828,536 |
|
Jun 16, 2026
|
84.45 | 85.63 | 83.36 | 84.30 | 84.30 | 5,760,659 |
|
Jun 15, 2026
|
86.30 | 86.91 | 82.50 | 83.39 | 83.39 | 2,593,391 |
|
Jun 12, 2026
|
83.09 | 84.86 | 82.72 | 83.96 | 83.96 | 788,362 |
|
Jun 11, 2026
|
83.35 | 85.66 | 82.41 | 82.97 | 82.97 | 1,074,888 |
|
Jun 10, 2026
|
84.10 | 85.27 | 83.21 | 84.19 | 84.19 | 1,264,146 |
|
Jun 9, 2026
|
81.52 | 83.96 | 81.50 | 83.27 | 83.27 | 882,553 |
|
Jun 8, 2026
|
81.05 | 82.67 | 80.69 | 81.52 | 81.52 | 512,567 |
|
Jun 5, 2026
|
81.86 | 84.23 | 81.86 | 82.42 | 82.42 | 859,579 |
|
Jun 4, 2026
|
83.25 | 83.64 | 81.53 | 81.75 | 81.75 | 459,257 |
|
Jun 3, 2026
|
83.10 | 85.04 | 82.81 | 84.03 | 84.03 | 727,216 |
|
Jun 2, 2026
|
84.50 | 84.87 | 82.24 | 84.03 | 84.03 | 2,197,963 |
|
Jun 1, 2026
|
84.80 | 85.23 | 83.57 | 84.50 | 84.50 | 890,669 |
|
May 29, 2026
|
82.96 | 85.25 | 82.90 | 83.50 | 83.50 | 1,462,589 |
|
May 27, 2026
|
84.08 | 84.49 | 83.15 | 83.61 | 83.61 | 761,597 |
|
May 26, 2026
|
84.10 | 85.00 | 83.81 | 84.08 | 84.08 | 569,160 |
|
May 25, 2026
|
86.00 | 86.27 | 83.48 | 83.96 | 83.96 | 1,557,871 |
|
May 22, 2026
|
83.98 | 86.46 | 83.71 | 85.99 | 85.99 | 5,879,278 |
|
May 21, 2026
|
82.00 | 85.50 | 80.89 | 83.62 | 83.62 | 3,956,204 |
|
May 20, 2026
|
80.76 | 82.52 | 80.00 | 81.51 | 81.51 | 924,877 |
|
May 19, 2026
|
80.95 | 83.14 | 79.69 | 81.01 | 81.01 | 1,995,124 |
|
May 18, 2026
|
79.00 | 80.27 | 78.06 | 79.99 | 79.99 | 851,159 |
|
May 15, 2026
|
80.44 | 81.63 | 79.14 | 79.83 | 79.83 | 1,083,281 |
|
May 14, 2026
|
82.80 | 83.20 | 80.00 | 80.37 | 80.37 | 1,387,097 |
|
May 13, 2026
|
83.00 | 83.75 | 81.69 | 82.75 | 82.75 | 1,845,973 |
|
May 12, 2026
|
84.58 | 84.88 | 82.21 | 83.76 | 83.76 | 9,420,371 |
|
May 11, 2026
|
84.40 | 89.77 | 82.74 | 84.31 | 84.31 | 55,629,768 |
|
May 8, 2026
|
80.05 | 81.80 | 79.75 | 81.29 | 81.29 | 3,136,498 |
|
May 7, 2026
|
79.00 | 80.90 | 78.17 | 80.04 | 80.04 | 824,848 |
|
May 6, 2026
|
78.79 | 79.13 | 78.18 | 78.76 | 78.76 | 1,186,706 |
|
May 5, 2026
|
78.62 | 79.35 | 77.68 | 78.29 | 78.29 | 1,242,377 |
|
May 4, 2026
|
81.00 | 81.90 | 78.84 | 79.31 | 79.31 | 1,012,961 |
|
Apr 30, 2026
|
79.00 | 79.39 | 77.51 | 78.32 | 78.32 | 406,333 |
|
Apr 29, 2026
|
78.00 | 81.23 | 77.77 | 78.75 | 78.75 | 1,448,908 |
|
Apr 28, 2026
|
77.60 | 77.80 | 76.36 | 77.00 | 77.00 | 903,397 |
|
Apr 27, 2026
|
77.05 | 77.99 | 76.57 | 77.08 | 77.08 | 447,357 |
|
Apr 24, 2026
|
78.05 | 78.55 | 76.62 | 77.07 | 77.07 | 321,685 |
|
Apr 23, 2026
|
79.38 | 80.27 | 77.85 | 78.05 | 78.05 | 676,885 |
|
Apr 22, 2026
|
81.00 | 81.81 | 79.89 | 80.05 | 80.05 | 603,385 |
|
Apr 21, 2026
|
77.49 | 81.75 | 77.49 | 80.68 | 80.68 | 1,604,158 |
|
Apr 20, 2026
|
79.98 | 80.07 | 77.15 | 77.61 | 77.61 | 570,623 |
|
Apr 17, 2026
|
79.30 | 80.43 | 78.60 | 80.11 | 80.11 | 1,144,063 |
|
Apr 16, 2026
|
76.90 | 80.10 | 76.32 | 78.50 | 78.50 | 1,484,394 |
|
Apr 15, 2026
|
75.00 | 76.90 | 74.78 | 76.17 | 76.17 | 710,685 |
|
Apr 13, 2026
|
72.00 | 74.84 | 71.86 | 74.31 | 74.31 | 515,575 |
|
Apr 10, 2026
|
73.87 | 75.14 | 73.30 | 73.67 | 73.67 | 699,828 |
|
Apr 9, 2026
|
73.36 | 74.76 | 72.42 | 73.45 | 73.45 | 929,863 |
|
Apr 8, 2026
|
75.22 | 75.22 | 71.80 | 73.36 | 73.36 | 839,267 |
|
Apr 7, 2026
|
72.80 | 73.27 | 72.00 | 72.85 | 72.85 | 205,404 |
|
Apr 6, 2026
|
72.59 | 74.90 | 71.56 | 73.19 | 73.19 | 433,729 |
|
Apr 2, 2026
|
71.60 | 73.00 | 70.00 | 72.59 | 72.59 | 270,449 |
|
Apr 1, 2026
|
73.20 | 73.20 | 71.00 | 72.36 | 72.36 | 449,868 |
|
Mar 30, 2026
|
69.66 | 70.77 | 68.37 | 70.21 | 70.21 | 2,048,627 |
|
Mar 27, 2026
|
70.32 | 70.94 | 69.70 | 69.93 | 69.93 | 1,102,703 |
|
Mar 25, 2026
|
69.60 | 73.60 | 69.33 | 71.39 | 71.39 | 1,950,415 |
|
Mar 24, 2026
|
69.03 | 69.90 | 67.50 | 68.64 | 68.64 | 723,845 |
|
Mar 23, 2026
|
69.49 | 71.01 | 67.99 | 68.40 | 68.40 | 785,887 |
|
Mar 20, 2026
|
70.59 | 71.66 | 69.55 | 70.00 | 70.00 | 489,121 |
|
Mar 19, 2026
|
70.30 | 70.60 | 69.00 | 69.90 | 69.90 | 945,104 |
|
Mar 18, 2026
|
71.60 | 71.94 | 70.80 | 71.57 | 71.57 | 2,560,631 |
|
Mar 17, 2026
|
71.62 | 72.12 | 71.33 | 71.59 | 71.59 | 711,999 |
|
Mar 16, 2026
|
72.22 | 72.22 | 70.71 | 71.65 | 71.65 | 946,484 |
|
Mar 13, 2026
|
69.50 | 77.00 | 69.02 | 72.30 | 72.30 | 22,415,727 |
|
Mar 12, 2026
|
71.00 | 71.00 | 69.73 | 70.06 | 70.06 | 2,862,343 |
|
Mar 11, 2026
|
71.16 | 72.01 | 71.05 | 71.52 | 71.52 | 1,501,664 |
|
Mar 10, 2026
|
70.81 | 71.90 | 69.45 | 71.19 | 71.19 | 1,934,051 |
|
Mar 9, 2026
|
70.00 | 71.23 | 67.85 | 70.00 | 70.00 | 956,695 |
|
Mar 6, 2026
|
72.12 | 72.97 | 71.00 | 71.67 | 71.67 | 431,893 |
|
Mar 5, 2026
|
72.52 | 73.25 | 71.59 | 72.59 | 72.59 | 533,511 |
|
Mar 4, 2026
|
72.05 | 73.38 | 71.88 | 72.50 | 72.50 | 1,123,528 |
|
Mar 2, 2026
|
70.10 | 74.27 | 70.10 | 73.80 | 73.80 | 1,699,261 |
|
Feb 27, 2026
|
76.48 | 76.80 | 74.69 | 75.09 | 75.09 | 466,039 |
|
Feb 26, 2026
|
76.07 | 76.85 | 76.00 | 76.48 | 76.48 | 334,331 |
|
Feb 25, 2026
|
76.50 | 77.00 | 76.00 | 76.44 | 76.44 | 353,822 |
|
Feb 24, 2026
|
75.58 | 76.60 | 75.51 | 76.50 | 76.50 | 375,491 |
|
Feb 23, 2026
|
76.92 | 77.17 | 76.01 | 76.17 | 76.17 | 276,445 |
|
Feb 20, 2026
|
75.71 | 77.20 | 75.57 | 76.92 | 76.92 | 409,724 |
|
Feb 19, 2026
|
76.21 | 76.67 | 75.70 | 76.07 | 76.07 | 427,460 |
|
Feb 18, 2026
|
76.46 | 76.80 | 76.21 | 76.50 | 76.50 | 308,606 |
|
Feb 17, 2026
|
75.65 | 76.86 | 75.65 | 76.50 | 76.50 | 287,568 |
|
Feb 16, 2026
|
75.51 | 76.50 | 75.50 | 76.01 | 76.01 | 351,672 |
|
Feb 13, 2026
|
76.15 | 76.84 | 75.30 | 76.24 | 76.24 | 459,545 |
|
Feb 12, 2026
|
77.59 | 77.85 | 76.60 | 77.04 | 77.04 | 372,065 |
|
Feb 11, 2026
|
78.09 | 78.26 | 77.39 | 77.54 | 77.54 | 311,284 |
|
Feb 10, 2026
|
79.50 | 80.09 | 77.40 | 77.84 | 77.84 | 933,229 |
|
Feb 9, 2026
|
77.75 | 80.20 | 77.44 | 79.14 | 79.14 | 688,400 |
|
Feb 6, 2026
|
77.30 | 78.14 | 77.30 | 77.68 | 77.68 | 575,878 |
|
Feb 5, 2026
|
78.00 | 78.55 | 77.01 | 77.30 | 77.30 | 491,395 |
|
Feb 4, 2026
|
79.56 | 79.56 | 77.50 | 78.38 | 78.38 | 489,393 |
|
Feb 3, 2026
|
80.50 | 80.51 | 76.50 | 78.74 | 78.74 | 2,138,276 |
|
Feb 2, 2026
|
77.40 | 80.18 | 76.72 | 79.50 | 79.50 | 1,648,616 |
|
Jan 30, 2026
|
76.00 | 79.90 | 73.44 | 78.87 | 78.87 | 4,511,876 |
|
Jan 29, 2026
|
77.02 | 78.39 | 77.02 | 78.08 | 78.08 | 1,673,299 |
|
Jan 28, 2026
|
76.49 | 77.27 | 76.49 | 77.01 | 77.01 | 526,947 |
|
Jan 27, 2026
|
77.00 | 77.94 | 76.30 | 76.88 | 76.88 | 905,615 |
|
Jan 23, 2026
|
78.00 | 78.00 | 76.75 | 77.00 | 77.00 | 708,310 |
|
Jan 22, 2026
|
76.10 | 77.85 | 76.06 | 77.43 | 77.43 | 501,225 |
|
Jan 21, 2026
|
77.17 | 77.80 | 76.25 | 77.00 | 77.00 | 847,973 |
|
Jan 20, 2026
|
77.99 | 78.13 | 76.54 | 77.17 | 77.17 | 1,316,938 |
|
Jan 19, 2026
|
78.20 | 78.52 | 76.01 | 77.99 | 77.99 | 929,854 |
|
Jan 16, 2026
|
78.98 | 79.56 | 78.42 | 78.61 | 78.61 | 821,276 |
|
Jan 15, 2026
|
78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
|
Jan 14, 2026
|
77.48 | 79.34 | 77.46 | 78.98 | 78.98 | 829,483 |
|
Jan 13, 2026
|
78.01 | 78.24 | 77.02 | 78.04 | 78.04 | 694,218 |
|
Jan 12, 2026
|
79.17 | 79.17 | 76.80 | 78.01 | 78.01 | 1,128,414 |
|
Jan 9, 2026
|
77.25 | 79.50 | 75.72 | 79.17 | 79.17 | 3,629,446 |
|
Jan 8, 2026
|
76.80 | 80.50 | 76.34 | 79.52 | 79.52 | 12,076,025 |
|
Jan 7, 2026
|
74.50 | 77.60 | 74.50 | 76.34 | 76.34 | 2,399,738 |
|
Jan 6, 2026
|
74.50 | 75.16 | 74.50 | 74.79 | 74.79 | 461,270 |
|
Jan 5, 2026
|
75.50 | 75.62 | 74.62 | 74.97 | 74.97 | 502,220 |
|
Jan 2, 2026
|
75.35 | 75.51 | 74.85 | 75.16 | 75.16 | 713,011 |
|
Jan 1, 2026
|
75.57 | 75.66 | 75.00 | 75.08 | 75.08 | 171,252 |
|
Dec 31, 2025
|
74.57 | 76.00 | 74.56 | 75.40 | 75.40 | 570,704 |
|
Dec 30, 2025
|
74.35 | 75.30 | 74.34 | 74.84 | 74.84 | 385,813 |
|
Dec 29, 2025
|
74.92 | 75.46 | 74.51 | 74.96 | 74.96 | 427,223 |
|
Dec 26, 2025
|
75.18 | 75.99 | 75.16 | 75.34 | 75.34 | 297,810 |
|
Dec 24, 2025
|
76.03 | 76.39 | 75.71 | 75.94 | 75.94 | 454,825 |
|
Dec 23, 2025
|
75.45 | 76.35 | 75.25 | 76.03 | 76.03 | 569,581 |
|
Dec 22, 2025
|
76.01 | 76.18 | 75.01 | 75.82 | 75.82 | 472,660 |
|
Dec 19, 2025
|
74.62 | 75.82 | 74.62 | 75.52 | 75.52 | 600,484 |
|
Dec 18, 2025
|
74.82 | 75.60 | 74.35 | 74.62 | 74.62 | 552,979 |
|
Dec 17, 2025
|
77.98 | 78.00 | 74.52 | 74.82 | 74.82 | 841,121 |
|
Dec 16, 2025
|
75.59 | 78.10 | 75.40 | 77.47 | 77.47 | 5,401,221 |
|
Dec 15, 2025
|
75.44 | 75.50 | 74.22 | 74.88 | 74.88 | 889,812 |
|
Dec 12, 2025
|
75.99 | 76.24 | 74.90 | 75.38 | 75.38 | 1,324,287 |
|
Dec 11, 2025
|
73.73 | 76.01 | 73.40 | 75.33 | 75.33 | 1,085,414 |
|
Dec 10, 2025
|
74.00 | 75.14 | 73.51 | 73.73 | 73.73 | 531,389 |
|
Dec 9, 2025
|
75.42 | 75.47 | 73.80 | 74.58 | 74.58 | 1,262,203 |
|
Dec 8, 2025
|
74.60 | 76.46 | 74.00 | 75.42 | 75.42 | 5,776,813 |
|
Dec 5, 2025
|
73.92 | 74.47 | 73.20 | 73.48 | 73.48 | 592,569 |
|
Dec 4, 2025
|
75.00 | 75.05 | 73.70 | 74.41 | 74.41 | 574,247 |
|
Dec 3, 2025
|
74.05 | 75.64 | 74.05 | 74.79 | 74.79 | 765,158 |
|
Dec 2, 2025
|
73.85 | 76.00 | 73.10 | 74.76 | 74.76 | 1,573,379 |
|
Dec 1, 2025
|
73.97 | 74.59 | 73.70 | 73.86 | 73.86 | 334,955 |
|
Nov 28, 2025
|
74.50 | 75.06 | 74.01 | 74.34 | 74.34 | 395,518 |
|
Nov 27, 2025
|
75.74 | 76.15 | 74.60 | 74.77 | 74.77 | 254,026 |
|
Nov 26, 2025
|
76.08 | 76.83 | 75.12 | 75.71 | 75.71 | 769,421 |
|
Nov 25, 2025
|
74.28 | 76.45 | 74.10 | 76.08 | 76.08 | 1,224,852 |
|
Nov 24, 2025
|
75.10 | 75.57 | 74.00 | 74.27 | 74.27 | 596,444 |
|
Nov 21, 2025
|
76.90 | 77.03 | 75.32 | 75.57 | 75.57 | 646,161 |
|
Nov 20, 2025
|
76.05 | 77.50 | 76.05 | 76.90 | 76.90 | 640,675 |
|
Nov 19, 2025
|
77.71 | 77.75 | 75.67 | 76.03 | 76.03 | 1,403,886 |
|
Nov 18, 2025
|
78.10 | 78.26 | 77.10 | 77.41 | 77.41 | 636,771 |
|
Nov 17, 2025
|
76.90 | 78.69 | 76.72 | 77.96 | 77.96 | 1,516,385 |
|
Nov 14, 2025
|
75.71 | 77.14 | 75.71 | 76.57 | 76.57 | 1,005,183 |
|
Nov 13, 2025
|
76.66 | 76.67 | 75.98 | 76.09 | 76.09 | 810,010 |
|
Nov 12, 2025
|
76.03 | 76.95 | 75.95 | 76.45 | 76.45 | 884,073 |
|
Nov 11, 2025
|
76.22 | 76.70 | 75.80 | 76.02 | 76.02 | 1,009,035 |
|
Nov 10, 2025
|
76.12 | 76.93 | 75.14 | 76.00 | 76.00 | 1,391,179 |
|
Nov 7, 2025
|
75.00 | 76.24 | 74.10 | 76.03 | 76.03 | 1,851,081 |
|
Nov 6, 2025
|
75.80 | 76.23 | 75.00 | 75.43 | 75.43 | 2,291,520 |
|
Nov 4, 2025
|
74.09 | 77.49 | 74.00 | 76.40 | 76.40 | 11,992,709 |
|
Nov 3, 2025
|
75.29 | 75.43 | 72.00 | 74.06 | 74.06 | 4,595,778 |
