NSE - Delayed Quote
INR
Nuvoco Vistas Corporation Limited (NUVOCO.NS)
320.40
-11.70
(-3.52%)
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
|
331.75 | 334.10 | 319.00 | 320.40 | 320.40 | 173,768 |
|
Oct 29, 2026
|
330.90 | 337.00 | 330.90 | 332.10 | 332.10 | 77,688 |
|
Oct 28, 2026
|
336.40 | 338.50 | 330.55 | 334.05 | 334.05 | 202,036 |
|
Oct 27, 2026
|
337.40 | 343.05 | 336.70 | 339.80 | 339.80 | 130,258 |
|
Oct 26, 2026
|
330.00 | 345.55 | 327.40 | 340.45 | 340.45 | 313,371 |
|
Oct 23, 2026
|
340.50 | 341.05 | 328.00 | 330.60 | 330.60 | 738,675 |
|
Oct 22, 2026
|
330.00 | 341.85 | 327.05 | 337.70 | 337.70 | 388,197 |
|
Oct 21, 2026
|
338.05 | 341.40 | 327.30 | 331.80 | 331.80 | 278,617 |
|
Oct 19, 2026
|
341.00 | 353.50 | 338.95 | 341.45 | 341.45 | 924,467 |
|
Oct 16, 2026
|
335.70 | 342.85 | 331.40 | 341.15 | 341.15 | 221,226 |
|
Oct 15, 2026
|
321.15 | 338.35 | 320.05 | 335.90 | 335.90 | 735,467 |
|
Oct 14, 2026
|
322.95 | 324.95 | 317.60 | 321.15 | 321.15 | 229,472 |
|
Oct 13, 2026
|
320.30 | 320.45 | 312.20 | 319.00 | 319.00 | 146,955 |
|
Oct 12, 2026
|
320.20 | 323.00 | 315.40 | 318.30 | 318.30 | 88,374 |
|
Oct 9, 2026
|
321.35 | 325.35 | 315.50 | 317.10 | 317.10 | 233,998 |
|
Oct 8, 2026
|
324.10 | 328.70 | 320.60 | 321.90 | 321.90 | 142,319 |
|
Oct 7, 2026
|
325.00 | 329.60 | 322.05 | 324.75 | 324.75 | 80,863 |
|
Oct 6, 2026
|
325.00 | 330.00 | 323.35 | 326.50 | 326.50 | 148,942 |
|
Oct 5, 2026
|
324.00 | 329.45 | 322.00 | 326.10 | 326.10 | 179,658 |
|
Oct 1, 2026
|
332.00 | 336.70 | 316.50 | 322.10 | 322.10 | 1,125,207 |
|
Sep 30, 2026
|
333.15 | 344.05 | 331.00 | 337.80 | 337.80 | 197,279 |
|
Sep 29, 2026
|
327.00 | 337.00 | 321.50 | 330.20 | 330.20 | 442,330 |
|
Sep 28, 2026
|
335.40 | 337.60 | 324.15 | 325.85 | 325.85 | 220,322 |
|
Sep 25, 2026
|
333.00 | 337.70 | 330.20 | 335.45 | 335.45 | 204,487 |
|
Sep 24, 2026
|
342.95 | 343.40 | 333.60 | 335.00 | 335.00 | 259,668 |
|
Sep 23, 2026
|
338.40 | 348.75 | 337.00 | 344.75 | 344.75 | 312,009 |
|
Sep 22, 2026
|
330.55 | 340.60 | 330.55 | 338.85 | 338.85 | 292,607 |
|
Sep 21, 2026
|
328.60 | 331.55 | 324.00 | 330.55 | 330.55 | 116,680 |
|
Sep 18, 2026
|
318.05 | 333.50 | 318.05 | 328.60 | 328.60 | 629,989 |
|
Sep 17, 2026
|
316.20 | 320.90 | 313.30 | 319.00 | 319.00 | 196,546 |
|
Sep 16, 2026
|
312.20 | 318.35 | 307.95 | 316.20 | 316.20 | 297,862 |
|
Sep 15, 2026
|
330.15 | 330.95 | 312.05 | 313.75 | 313.75 | 321,519 |
|
Sep 11, 2026
|
330.85 | 331.50 | 325.25 | 330.15 | 330.15 | 101,606 |
|
Sep 10, 2026
|
334.75 | 338.50 | 328.70 | 331.30 | 331.30 | 256,455 |
|
Sep 9, 2026
|
340.00 | 343.10 | 332.10 | 334.75 | 334.75 | 302,497 |
|
Sep 8, 2026
|
347.90 | 347.90 | 339.10 | 339.85 | 339.85 | 115,833 |
|
Sep 7, 2026
|
352.85 | 353.45 | 341.00 | 345.10 | 345.10 | 863,221 |
|
Sep 4, 2026
|
336.65 | 354.80 | 336.45 | 352.15 | 352.15 | 1,482,368 |
|
Sep 3, 2026
|
333.00 | 339.50 | 328.25 | 338.10 | 338.10 | 705,546 |
|
Sep 2, 2026
|
322.50 | 331.90 | 317.05 | 328.15 | 328.15 | 697,182 |
|
Sep 1, 2026
|
318.80 | 325.25 | 310.30 | 322.85 | 322.85 | 654,624 |
|
Aug 31, 2026
|
323.65 | 324.60 | 318.00 | 318.90 | 318.90 | 149,999 |
|
Aug 28, 2026
|
324.30 | 327.55 | 321.00 | 324.85 | 324.85 | 236,387 |
|
Aug 27, 2026
|
324.00 | 329.85 | 321.50 | 324.15 | 324.15 | 394,709 |
|
Aug 26, 2026
|
325.30 | 326.85 | 320.35 | 324.65 | 324.65 | 260,072 |
|
Aug 25, 2026
|
322.80 | 323.40 | 319.50 | 321.35 | 321.35 | 92,944 |
|
Aug 24, 2026
|
321.65 | 323.95 | 319.30 | 320.60 | 320.60 | 119,571 |
|
Aug 21, 2026
|
320.20 | 324.90 | 319.30 | 322.05 | 322.05 | 163,739 |
|
Aug 20, 2026
|
317.80 | 322.60 | 317.00 | 321.70 | 321.70 | 204,635 |
|
Aug 19, 2026
|
328.00 | 328.00 | 317.20 | 318.50 | 318.50 | 294,134 |
|
Aug 18, 2026
|
331.10 | 331.45 | 325.10 | 326.45 | 326.45 | 193,929 |
|
Aug 17, 2026
|
330.10 | 331.90 | 327.00 | 331.10 | 331.10 | 120,491 |
|
Aug 14, 2026
|
336.00 | 336.00 | 330.25 | 331.55 | 331.55 | 197,592 |
|
Aug 13, 2026
|
336.25 | 338.85 | 331.50 | 337.00 | 337.00 | 200,577 |
|
Aug 12, 2026
|
331.25 | 334.65 | 326.40 | 333.90 | 333.90 | 338,524 |
|
Aug 11, 2026
|
336.00 | 342.45 | 330.10 | 331.25 | 331.25 | 259,991 |
|
Aug 10, 2026
|
345.80 | 348.75 | 337.00 | 337.90 | 337.90 | 315,384 |
|
Aug 7, 2026
|
352.85 | 355.60 | 345.00 | 345.80 | 345.80 | 352,219 |
|
Aug 6, 2026
|
347.75 | 357.60 | 346.25 | 352.85 | 352.85 | 333,539 |
|
Aug 5, 2026
|
350.65 | 352.35 | 344.65 | 346.10 | 346.10 | 237,405 |
|
Aug 4, 2026
|
352.65 | 352.65 | 346.00 | 348.60 | 348.60 | 356,006 |
|
Aug 3, 2026
|
349.75 | 353.20 | 347.05 | 350.60 | 350.60 | 284,291 |
|
Jul 31, 2026
|
349.20 | 353.00 | 343.00 | 344.65 | 344.65 | 380,104 |
|
Jul 30, 2026
|
353.00 | 353.90 | 347.55 | 349.20 | 349.20 | 201,243 |
|
Jul 29, 2026
|
350.00 | 356.50 | 350.00 | 351.75 | 351.75 | 314,935 |
|
Jul 28, 2026
|
354.50 | 356.70 | 348.70 | 350.45 | 350.45 | 312,460 |
|
Jul 27, 2026
|
359.95 | 360.45 | 349.70 | 351.15 | 351.15 | 372,984 |
|
Jul 24, 2026
|
355.95 | 361.75 | 351.00 | 356.05 | 356.05 | 495,896 |
|
Jul 23, 2026
|
359.65 | 364.85 | 354.55 | 361.85 | 361.85 | 889,904 |
|
Jul 22, 2026
|
363.40 | 368.50 | 352.35 | 359.70 | 359.70 | 1,594,379 |
|
Jul 21, 2026
|
350.45 | 365.95 | 346.50 | 361.60 | 361.60 | 3,422,742 |
|
Jul 20, 2026
|
349.00 | 359.10 | 343.95 | 345.90 | 345.90 | 1,377,489 |
|
Jul 17, 2026
|
353.95 | 353.95 | 342.20 | 348.75 | 348.75 | 3,289,732 |
|
Jul 16, 2026
|
377.25 | 383.60 | 352.60 | 357.95 | 357.95 | 5,561,296 |
|
Jul 15, 2026
|
348.85 | 398.00 | 348.85 | 377.25 | 377.25 | 50,549,487 |
|
Jul 14, 2026
|
341.95 | 358.80 | 334.00 | 341.40 | 341.40 | 21,133,756 |
|
Jul 13, 2026
|
308.65 | 325.00 | 308.65 | 316.55 | 316.55 | 816,869 |
|
Jul 10, 2026
|
310.30 | 327.60 | 310.30 | 320.20 | 320.20 | 294,410 |
|
Jul 9, 2026
|
313.00 | 315.55 | 307.80 | 312.90 | 312.90 | 96,232 |
|
Jul 8, 2026
|
312.00 | 318.85 | 308.00 | 309.75 | 309.75 | 177,544 |
|
Jul 7, 2026
|
320.00 | 320.05 | 314.00 | 315.35 | 315.35 | 125,707 |
|
Jul 6, 2026
|
322.50 | 324.70 | 317.00 | 318.05 | 318.05 | 111,395 |
|
Jul 3, 2026
|
318.80 | 326.65 | 316.75 | 322.35 | 322.35 | 284,264 |
|
Jul 2, 2026
|
312.00 | 322.70 | 311.20 | 315.80 | 315.80 | 313,534 |
|
Jul 1, 2026
|
302.85 | 313.50 | 302.85 | 311.30 | 311.30 | 254,753 |
|
Jun 30, 2026
|
303.20 | 305.25 | 301.35 | 303.05 | 303.05 | 175,824 |
|
Jun 29, 2026
|
307.00 | 309.10 | 302.85 | 304.15 | 304.15 | 193,554 |
|
Jun 25, 2026
|
316.00 | 317.00 | 305.10 | 306.20 | 306.20 | 293,260 |
|
Jun 24, 2026
|
308.90 | 316.55 | 306.05 | 314.10 | 314.10 | 244,091 |
|
Jun 23, 2026
|
315.00 | 317.80 | 307.05 | 307.70 | 307.70 | 293,370 |
|
Jun 22, 2026
|
312.00 | 314.80 | 311.00 | 313.85 | 313.85 | 198,362 |
|
Jun 19, 2026
|
312.15 | 315.00 | 309.40 | 312.75 | 312.75 | 189,958 |
|
Jun 18, 2026
|
323.45 | 323.45 | 310.30 | 311.95 | 311.95 | 303,837 |
|
Jun 17, 2026
|
313.00 | 323.70 | 310.70 | 320.25 | 320.25 | 575,891 |
|
Jun 16, 2026
|
314.00 | 317.80 | 309.00 | 310.45 | 310.45 | 176,944 |
|
Jun 15, 2026
|
317.00 | 323.75 | 313.00 | 313.70 | 313.70 | 299,506 |
|
Jun 12, 2026
|
303.00 | 317.90 | 303.00 | 310.55 | 310.55 | 552,733 |
|
Jun 11, 2026
|
306.60 | 308.60 | 300.20 | 301.30 | 301.30 | 392,505 |
|
Jun 10, 2026
|
310.05 | 322.20 | 307.10 | 309.70 | 309.70 | 230,552 |
|
Jun 9, 2026
|
313.70 | 318.60 | 305.05 | 315.05 | 315.05 | 306,940 |
|
Jun 8, 2026
|
317.70 | 317.70 | 306.95 | 310.75 | 310.75 | 292,054 |
|
Jun 5, 2026
|
322.45 | 325.95 | 317.05 | 319.15 | 319.15 | 214,690 |
|
Jun 4, 2026
|
327.60 | 328.15 | 320.35 | 322.45 | 322.45 | 243,729 |
|
Jun 3, 2026
|
334.00 | 334.00 | 326.35 | 328.65 | 328.65 | 315,880 |
|
Jun 2, 2026
|
341.90 | 341.90 | 329.85 | 336.10 | 336.10 | 291,962 |
|
Jun 1, 2026
|
345.20 | 351.20 | 336.60 | 341.90 | 341.90 | 376,561 |
|
May 29, 2026
|
335.00 | 365.75 | 334.05 | 348.65 | 348.65 | 5,329,817 |
|
May 27, 2026
|
330.45 | 333.00 | 325.10 | 331.75 | 331.75 | 218,036 |
|
May 26, 2026
|
323.85 | 329.65 | 320.00 | 327.50 | 327.50 | 212,868 |
|
May 25, 2026
|
325.00 | 332.10 | 321.75 | 324.15 | 324.15 | 202,424 |
|
May 22, 2026
|
332.00 | 332.00 | 319.80 | 320.90 | 320.90 | 197,468 |
|
May 21, 2026
|
315.05 | 330.90 | 313.25 | 328.95 | 328.95 | 762,272 |
|
May 20, 2026
|
317.90 | 317.90 | 310.05 | 314.70 | 314.70 | 81,905 |
|
May 19, 2026
|
314.95 | 318.50 | 310.55 | 317.90 | 317.90 | 278,270 |
|
May 18, 2026
|
326.80 | 327.00 | 312.50 | 314.10 | 314.10 | 178,273 |
|
May 15, 2026
|
327.10 | 329.00 | 320.00 | 326.80 | 326.80 | 214,370 |
|
May 14, 2026
|
324.80 | 329.40 | 317.60 | 326.45 | 326.45 | 512,773 |
|
May 13, 2026
|
318.00 | 321.00 | 313.60 | 318.40 | 318.40 | 271,762 |
|
May 12, 2026
|
327.90 | 327.90 | 314.85 | 316.95 | 316.95 | 235,553 |
|
May 11, 2026
|
325.00 | 330.40 | 318.35 | 327.70 | 327.70 | 537,438 |
|
May 8, 2026
|
338.10 | 338.80 | 325.05 | 329.75 | 329.75 | 487,691 |
|
May 7, 2026
|
310.00 | 340.00 | 307.20 | 336.45 | 336.45 | 4,730,213 |
|
May 6, 2026
|
297.25 | 308.90 | 297.15 | 307.80 | 307.80 | 851,978 |
|
May 5, 2026
|
290.55 | 298.05 | 288.45 | 295.50 | 295.50 | 326,601 |
|
May 4, 2026
|
300.00 | 300.00 | 289.50 | 290.45 | 290.45 | 588,491 |
|
Apr 30, 2026
|
285.05 | 300.60 | 283.40 | 296.70 | 296.70 | 943,059 |
|
Apr 29, 2026
|
292.70 | 294.05 | 286.00 | 286.80 | 286.80 | 439,062 |
|
Apr 28, 2026
|
295.55 | 296.95 | 291.55 | 292.70 | 292.70 | 254,549 |
|
Apr 27, 2026
|
293.50 | 298.50 | 291.90 | 295.55 | 295.55 | 501,976 |
|
Apr 24, 2026
|
299.60 | 299.80 | 291.35 | 293.15 | 293.15 | 482,105 |
|
Apr 23, 2026
|
303.75 | 303.75 | 296.70 | 299.60 | 299.60 | 632,657 |
|
Apr 22, 2026
|
305.00 | 305.40 | 297.00 | 303.70 | 303.70 | 923,830 |
|
Apr 21, 2026
|
309.65 | 310.15 | 304.05 | 304.80 | 304.80 | 530,924 |
|
Apr 20, 2026
|
314.00 | 314.00 | 305.15 | 308.20 | 308.20 | 625,219 |
|
Apr 17, 2026
|
311.70 | 313.75 | 304.60 | 311.40 | 311.40 | 814,102 |
|
Apr 16, 2026
|
311.00 | 315.05 | 307.00 | 310.30 | 310.30 | 813,045 |
|
Apr 15, 2026
|
316.00 | 318.00 | 297.35 | 304.95 | 304.95 | 2,666,828 |
|
Apr 13, 2026
|
310.00 | 310.00 | 299.80 | 306.70 | 306.70 | 271,716 |
|
Apr 10, 2026
|
309.60 | 315.00 | 303.15 | 311.75 | 311.75 | 248,477 |
|
Apr 9, 2026
|
304.95 | 309.90 | 298.00 | 305.65 | 305.65 | 252,291 |
|
Apr 8, 2026
|
310.00 | 310.00 | 301.85 | 304.90 | 304.90 | 331,113 |
|
Apr 7, 2026
|
295.55 | 298.00 | 290.00 | 292.15 | 292.15 | 117,761 |
|
Apr 6, 2026
|
294.05 | 297.70 | 287.45 | 296.40 | 296.40 | 97,774 |
|
Apr 2, 2026
|
288.00 | 295.00 | 279.90 | 292.90 | 292.90 | 82,178 |
|
Apr 1, 2026
|
284.95 | 292.30 | 284.00 | 290.20 | 290.20 | 291,483 |
|
Mar 30, 2026
|
295.25 | 297.65 | 279.10 | 281.10 | 281.10 | 228,262 |
|
Mar 27, 2026
|
301.00 | 304.00 | 295.70 | 299.55 | 299.55 | 183,904 |
|
Mar 25, 2026
|
293.50 | 307.60 | 290.10 | 303.25 | 303.25 | 298,058 |
|
Mar 24, 2026
|
285.50 | 290.30 | 276.25 | 289.60 | 289.60 | 255,794 |
|
Mar 23, 2026
|
285.50 | 285.50 | 279.70 | 282.35 | 282.35 | 221,290 |
|
Mar 20, 2026
|
285.00 | 293.50 | 283.90 | 286.20 | 286.20 | 164,410 |
|
Mar 19, 2026
|
299.70 | 301.15 | 283.05 | 284.80 | 284.80 | 215,831 |
|
Mar 18, 2026
|
292.95 | 308.85 | 291.05 | 304.25 | 304.25 | 282,459 |
|
Mar 17, 2026
|
287.90 | 294.85 | 285.05 | 291.45 | 291.45 | 157,320 |
|
Mar 16, 2026
|
292.05 | 294.85 | 280.45 | 287.85 | 287.85 | 271,942 |
|
Mar 13, 2026
|
294.50 | 294.50 | 285.05 | 292.10 | 292.10 | 304,952 |
|
Mar 12, 2026
|
294.00 | 297.00 | 287.45 | 294.30 | 294.30 | 225,508 |
|
Mar 11, 2026
|
286.85 | 329.00 | 286.85 | 297.65 | 297.65 | 3,873,882 |
|
Mar 10, 2026
|
287.00 | 290.75 | 283.70 | 286.70 | 286.70 | 155,227 |
|
Mar 9, 2026
|
295.00 | 295.00 | 280.30 | 284.20 | 284.20 | 261,337 |
|
Mar 6, 2026
|
302.80 | 306.95 | 296.40 | 297.95 | 297.95 | 357,069 |
|
Mar 5, 2026
|
305.00 | 310.45 | 299.35 | 307.40 | 307.40 | 237,855 |
|
Mar 4, 2026
|
312.00 | 315.60 | 304.45 | 306.80 | 306.80 | 190,581 |
|
Mar 2, 2026
|
316.00 | 321.60 | 315.35 | 317.75 | 317.75 | 117,418 |
|
Feb 27, 2026
|
330.00 | 331.45 | 321.30 | 328.15 | 328.15 | 250,452 |
|
Feb 26, 2026
|
332.95 | 335.65 | 330.25 | 331.80 | 331.80 | 77,520 |
|
Feb 25, 2026
|
334.85 | 336.75 | 330.55 | 332.40 | 332.40 | 82,356 |
|
Feb 24, 2026
|
333.05 | 336.25 | 329.45 | 334.85 | 334.85 | 106,937 |
|
Feb 23, 2026
|
332.20 | 337.85 | 331.80 | 333.75 | 333.75 | 220,939 |
|
Feb 20, 2026
|
339.25 | 340.85 | 331.30 | 332.15 | 332.15 | 77,936 |
|
Feb 19, 2026
|
348.00 | 348.00 | 334.95 | 338.50 | 338.50 | 138,945 |
|
Feb 18, 2026
|
339.60 | 347.80 | 336.30 | 346.20 | 346.20 | 222,185 |
|
Feb 17, 2026
|
336.00 | 340.00 | 332.40 | 338.20 | 338.20 | 108,349 |
|
Feb 16, 2026
|
340.10 | 347.00 | 335.00 | 336.80 | 336.80 | 48,764 |
|
Feb 13, 2026
|
346.60 | 347.45 | 336.05 | 340.10 | 340.10 | 135,775 |
|
Feb 12, 2026
|
356.80 | 356.80 | 345.15 | 346.60 | 346.60 | 179,520 |
|
Feb 11, 2026
|
350.00 | 361.75 | 342.50 | 356.80 | 356.80 | 360,511 |
|
Feb 10, 2026
|
352.50 | 352.50 | 347.10 | 348.30 | 348.30 | 306,921 |
|
Feb 9, 2026
|
350.00 | 350.90 | 346.05 | 348.85 | 348.85 | 203,402 |
|
Feb 6, 2026
|
349.00 | 349.00 | 341.60 | 345.10 | 345.10 | 1,278,494 |
|
Feb 5, 2026
|
346.25 | 350.55 | 342.80 | 349.55 | 349.55 | 79,865 |
|
Feb 4, 2026
|
349.00 | 350.45 | 341.05 | 348.85 | 348.85 | 97,686 |
|
Feb 3, 2026
|
349.40 | 351.95 | 335.10 | 347.95 | 347.95 | 227,386 |
|
Feb 2, 2026
|
330.05 | 342.20 | 326.50 | 339.45 | 339.45 | 186,307 |
|
Jan 30, 2026
|
347.00 | 350.50 | 343.35 | 347.75 | 347.75 | 287,980 |
|
Jan 29, 2026
|
349.95 | 353.70 | 345.05 | 351.20 | 351.20 | 100,723 |
|
Jan 28, 2026
|
342.20 | 353.00 | 342.20 | 351.75 | 351.75 | 127,172 |
|
Jan 27, 2026
|
348.10 | 348.10 | 343.05 | 344.90 | 344.90 | 110,350 |
|
Jan 23, 2026
|
350.00 | 352.80 | 342.45 | 349.85 | 349.85 | 315,634 |
|
Jan 22, 2026
|
353.95 | 354.20 | 349.00 | 349.80 | 349.80 | 114,370 |
|
Jan 21, 2026
|
340.50 | 350.00 | 338.10 | 348.40 | 348.40 | 262,423 |
|
Jan 20, 2026
|
347.50 | 354.20 | 344.10 | 347.05 | 347.05 | 404,675 |
|
Jan 19, 2026
|
349.95 | 349.95 | 342.05 | 347.60 | 347.60 | 183,950 |
|
Jan 16, 2026
|
361.40 | 363.95 | 348.00 | 349.95 | 349.95 | 654,951 |
|
Jan 15, 2026
|
354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - |
|
Jan 14, 2026
|
352.90 | 358.65 | 349.85 | 354.20 | 354.20 | 470,486 |
|
Jan 13, 2026
|
348.75 | 355.00 | 346.85 | 352.90 | 352.90 | 167,966 |
|
Jan 12, 2026
|
345.00 | 350.40 | 337.85 | 348.75 | 348.75 | 198,434 |
|
Jan 9, 2026
|
347.85 | 351.80 | 345.30 | 347.50 | 347.50 | 112,628 |
|
Jan 8, 2026
|
353.40 | 353.95 | 342.10 | 346.15 | 346.15 | 227,201 |
|
Jan 7, 2026
|
355.00 | 355.05 | 350.20 | 353.40 | 353.40 | 92,775 |
|
Jan 6, 2026
|
358.00 | 361.40 | 352.55 | 355.00 | 355.00 | 178,744 |
|
Jan 5, 2026
|
358.75 | 358.80 | 354.00 | 355.40 | 355.40 | 87,060 |
|
Jan 2, 2026
|
351.80 | 358.00 | 349.60 | 356.55 | 356.55 | 146,917 |
|
Jan 1, 2026
|
356.40 | 358.50 | 347.65 | 350.20 | 350.20 | 501,270 |
|
Dec 31, 2025
|
356.10 | 359.60 | 354.65 | 355.95 | 355.95 | 105,376 |
|
Dec 30, 2025
|
361.50 | 362.65 | 351.55 | 356.10 | 356.10 | 201,202 |
|
Dec 29, 2025
|
371.00 | 371.00 | 360.25 | 361.95 | 361.95 | 124,195 |
|
Dec 26, 2025
|
366.55 | 376.60 | 364.80 | 369.55 | 369.55 | 454,438 |
|
Dec 24, 2025
|
362.65 | 369.75 | 360.00 | 366.55 | 366.55 | 202,272 |
|
Dec 23, 2025
|
363.55 | 367.10 | 361.00 | 362.70 | 362.70 | 95,284 |
|
Dec 22, 2025
|
361.00 | 364.95 | 357.00 | 363.00 | 363.00 | 283,610 |
|
Dec 19, 2025
|
353.20 | 365.00 | 348.80 | 361.00 | 361.00 | 378,010 |
|
Dec 18, 2025
|
355.00 | 356.20 | 351.25 | 353.20 | 353.20 | 81,176 |
|
Dec 17, 2025
|
359.00 | 362.55 | 351.80 | 355.90 | 355.90 | 128,891 |
|
Dec 16, 2025
|
359.00 | 359.80 | 353.00 | 358.50 | 358.50 | 158,232 |
|
Dec 15, 2025
|
348.80 | 372.20 | 347.85 | 360.25 | 360.25 | 4,764,232 |
|
Dec 12, 2025
|
340.45 | 347.00 | 335.70 | 345.25 | 345.25 | 237,227 |
|
Dec 11, 2025
|
335.00 | 339.15 | 329.05 | 337.45 | 337.45 | 164,969 |
|
Dec 10, 2025
|
342.15 | 344.85 | 333.35 | 335.15 | 335.15 | 196,182 |
|
Dec 9, 2025
|
340.35 | 345.65 | 336.00 | 342.15 | 342.15 | 178,774 |
|
Dec 8, 2025
|
351.15 | 351.15 | 338.70 | 340.30 | 340.30 | 145,353 |
|
Dec 5, 2025
|
351.40 | 353.00 | 346.90 | 351.15 | 351.15 | 131,032 |
|
Dec 4, 2025
|
352.00 | 355.80 | 347.20 | 352.75 | 352.75 | 229,564 |
|
Dec 3, 2025
|
361.35 | 361.40 | 350.30 | 352.35 | 352.35 | 183,799 |
|
Dec 2, 2025
|
356.00 | 365.00 | 354.80 | 361.35 | 361.35 | 238,054 |
|
Dec 1, 2025
|
358.65 | 360.50 | 353.60 | 356.70 | 356.70 | 168,686 |
|
Nov 28, 2025
|
364.75 | 367.05 | 353.05 | 356.45 | 356.45 | 453,486 |
|
Nov 27, 2025
|
349.80 | 369.00 | 345.60 | 362.65 | 362.65 | 736,577 |
|
Nov 26, 2025
|
352.85 | 357.90 | 347.00 | 349.05 | 349.05 | 632,880 |
|
Nov 25, 2025
|
354.90 | 383.70 | 349.50 | 355.05 | 355.05 | 10,641,431 |
|
Nov 24, 2025
|
367.95 | 367.95 | 350.00 | 354.75 | 354.75 | 244,351 |
|
Nov 21, 2025
|
361.00 | 367.40 | 355.20 | 365.00 | 365.00 | 145,774 |
|
Nov 20, 2025
|
370.00 | 370.00 | 360.00 | 360.75 | 360.75 | 105,809 |
|
Nov 19, 2025
|
366.45 | 367.30 | 361.70 | 364.55 | 364.55 | 102,084 |
|
Nov 18, 2025
|
372.00 | 372.00 | 360.25 | 363.20 | 363.20 | 208,098 |
|
Nov 17, 2025
|
373.85 | 373.85 | 364.80 | 367.30 | 367.30 | 93,562 |
|
Nov 14, 2025
|
377.65 | 377.65 | 367.05 | 368.80 | 368.80 | 87,900 |
|
Nov 13, 2025
|
380.00 | 380.00 | 369.45 | 370.80 | 370.80 | 118,896 |
|
Nov 12, 2025
|
379.25 | 379.25 | 368.60 | 374.40 | 374.40 | 141,810 |
|
Nov 11, 2025
|
379.70 | 380.30 | 373.40 | 374.85 | 374.85 | 93,866 |
|
Nov 10, 2025
|
381.50 | 382.55 | 374.30 | 375.95 | 375.95 | 115,474 |
|
Nov 7, 2025
|
381.95 | 385.00 | 373.50 | 381.50 | 381.50 | 171,333 |
|
Nov 6, 2025
|
399.50 | 399.65 | 378.60 | 381.95 | 381.95 | 313,906 |
|
Nov 4, 2025
|
409.00 | 411.50 | 397.10 | 399.05 | 399.05 | 168,974 |
|
Nov 3, 2025
|
415.50 | 417.90 | 406.50 | 408.75 | 408.75 | 176,263 |
|
Oct 31, 2025
|
422.35 | 424.25 | 413.00 | 414.65 | 414.65 | 101,075 |
|
Oct 30, 2025
|
418.35 | 427.00 | 417.40 | 422.35 | 422.35 | 128,799 |
