NSE - Delayed Quote
INR
FSN E-Commerce Ventures Limited (NYKAA.NS)
349.35
-3.55
(-1.01%)
At close: October 30 at 3:28:16 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
|
354.50 | 354.50 | 347.70 | 349.35 | 349.35 | 3,009,445 |
|
Oct 29, 2026
|
342.50 | 352.90 | 342.00 | 352.90 | 352.90 | 7,530,971 |
|
Oct 28, 2026
|
339.00 | 345.50 | 334.50 | 342.50 | 342.50 | 5,020,992 |
|
Oct 27, 2026
|
332.20 | 340.00 | 331.35 | 339.40 | 339.40 | 5,190,941 |
|
Oct 26, 2026
|
315.90 | 329.95 | 313.20 | 329.85 | 329.85 | 1,970,824 |
|
Oct 23, 2026
|
320.40 | 323.40 | 311.40 | 319.30 | 319.30 | 4,250,450 |
|
Oct 22, 2026
|
326.05 | 327.00 | 319.05 | 321.90 | 321.90 | 6,944,277 |
|
Oct 21, 2026
|
339.45 | 340.90 | 321.95 | 329.70 | 329.70 | 2,915,083 |
|
Oct 19, 2026
|
346.80 | 348.40 | 335.30 | 336.65 | 336.65 | 3,892,230 |
|
Oct 16, 2026
|
338.25 | 345.40 | 336.65 | 345.00 | 345.00 | 2,669,786 |
|
Oct 15, 2026
|
336.50 | 339.05 | 334.20 | 338.40 | 338.40 | 1,886,204 |
|
Oct 14, 2026
|
339.30 | 341.35 | 335.00 | 336.50 | 336.50 | 2,975,606 |
|
Oct 13, 2026
|
337.95 | 338.90 | 331.50 | 338.00 | 338.00 | 7,063,642 |
|
Oct 12, 2026
|
346.00 | 346.00 | 335.40 | 340.00 | 340.00 | 2,223,568 |
|
Oct 9, 2026
|
333.00 | 344.65 | 333.00 | 343.00 | 343.00 | 5,152,542 |
|
Oct 8, 2026
|
340.85 | 344.10 | 332.30 | 332.30 | 332.30 | 4,233,718 |
|
Oct 7, 2026
|
337.00 | 346.45 | 337.00 | 341.25 | 341.25 | 6,078,112 |
|
Oct 6, 2026
|
339.50 | 345.00 | 337.25 | 338.20 | 338.20 | 3,554,565 |
|
Oct 5, 2026
|
335.00 | 344.55 | 335.00 | 339.55 | 339.55 | 19,341,790 |
|
Oct 1, 2026
|
317.00 | 324.95 | 316.00 | 324.95 | 324.95 | 7,907,193 |
|
Sep 30, 2026
|
327.00 | 330.55 | 320.00 | 320.00 | 320.00 | 3,980,003 |
|
Sep 29, 2026
|
325.50 | 329.80 | 319.25 | 327.35 | 327.35 | 4,395,026 |
|
Sep 28, 2026
|
332.10 | 332.95 | 324.00 | 325.50 | 325.50 | 3,504,134 |
|
Sep 25, 2026
|
335.50 | 336.70 | 329.70 | 333.70 | 333.70 | 3,537,870 |
|
Sep 24, 2026
|
337.35 | 343.90 | 333.05 | 335.30 | 335.30 | 3,775,285 |
|
Sep 23, 2026
|
333.55 | 340.85 | 332.05 | 340.85 | 340.85 | 2,246,914 |
|
Sep 22, 2026
|
335.00 | 337.65 | 330.30 | 333.55 | 333.55 | 1,885,771 |
|
Sep 21, 2026
|
327.00 | 337.55 | 323.95 | 336.00 | 336.00 | 4,082,160 |
|
Sep 18, 2026
|
324.15 | 332.15 | 322.70 | 332.15 | 332.15 | 4,424,240 |
|
Sep 17, 2026
|
326.50 | 327.85 | 323.05 | 323.75 | 323.75 | 5,216,273 |
|
Sep 16, 2026
|
336.20 | 338.30 | 323.55 | 325.60 | 325.60 | 4,960,142 |
|
Sep 15, 2026
|
345.40 | 346.15 | 336.20 | 336.20 | 336.20 | 2,338,555 |
|
Sep 11, 2026
|
341.15 | 344.50 | 339.05 | 344.50 | 344.50 | 3,977,712 |
|
Sep 10, 2026
|
343.05 | 345.40 | 339.10 | 341.95 | 341.95 | 3,136,550 |
|
Sep 9, 2026
|
340.80 | 343.00 | 338.25 | 343.00 | 343.00 | 4,010,750 |
|
Sep 8, 2026
|
333.10 | 341.55 | 333.10 | 341.00 | 341.00 | 5,740,245 |
|
Sep 7, 2026
|
331.00 | 339.75 | 330.10 | 332.70 | 332.70 | 4,285,910 |
|
Sep 4, 2026
|
332.15 | 336.15 | 332.00 | 332.50 | 332.50 | 2,156,326 |
|
Sep 3, 2026
|
337.40 | 339.05 | 331.70 | 334.20 | 334.20 | 2,909,741 |
|
Sep 2, 2026
|
335.05 | 337.40 | 329.75 | 337.40 | 337.40 | 3,267,663 |
|
Sep 1, 2026
|
347.15 | 347.15 | 337.00 | 338.50 | 338.50 | 8,377,806 |
|
Aug 31, 2026
|
334.40 | 349.55 | 333.35 | 349.55 | 349.55 | 7,930,224 |
|
Aug 28, 2026
|
338.15 | 339.95 | 334.50 | 335.65 | 335.65 | 1,538,325 |
|
Aug 27, 2026
|
340.00 | 340.35 | 336.40 | 338.00 | 338.00 | 1,530,501 |
|
Aug 26, 2026
|
333.85 | 340.00 | 333.05 | 340.00 | 340.00 | 7,555,264 |
|
Aug 25, 2026
|
330.00 | 334.70 | 328.00 | 334.00 | 334.00 | 3,453,986 |
|
Aug 24, 2026
|
333.90 | 333.90 | 328.05 | 330.30 | 330.30 | 2,231,684 |
|
Aug 21, 2026
|
331.00 | 335.15 | 328.00 | 334.00 | 334.00 | 6,455,820 |
|
Aug 20, 2026
|
329.95 | 332.45 | 325.40 | 330.35 | 330.35 | 6,631,141 |
|
Aug 19, 2026
|
320.60 | 329.90 | 320.30 | 327.35 | 327.35 | 5,601,280 |
|
Aug 18, 2026
|
325.40 | 328.45 | 320.60 | 320.60 | 320.60 | 1,681,742 |
|
Aug 17, 2026
|
330.80 | 330.80 | 326.50 | 327.05 | 327.05 | 2,941,021 |
|
Aug 14, 2026
|
329.95 | 332.90 | 328.55 | 331.00 | 331.00 | 2,229,320 |
|
Aug 13, 2026
|
324.50 | 332.95 | 323.70 | 331.15 | 331.15 | 7,272,421 |
|
Aug 12, 2026
|
325.90 | 328.05 | 321.60 | 328.05 | 328.05 | 3,832,007 |
|
Aug 11, 2026
|
324.50 | 326.30 | 320.75 | 325.00 | 325.00 | 7,891,934 |
|
Aug 10, 2026
|
332.00 | 332.65 | 323.05 | 323.70 | 323.70 | 7,334,757 |
|
Aug 7, 2026
|
331.55 | 335.85 | 328.65 | 332.00 | 332.00 | 4,598,346 |
|
Aug 6, 2026
|
335.35 | 335.90 | 330.00 | 331.95 | 331.95 | 6,083,027 |
|
Aug 5, 2026
|
348.00 | 348.00 | 327.70 | 335.35 | 335.35 | 33,993,425 |
|
Aug 4, 2026
|
342.00 | 342.50 | 334.60 | 342.50 | 342.50 | 5,155,389 |
|
Aug 3, 2026
|
335.00 | 344.90 | 332.80 | 344.90 | 344.90 | 6,931,047 |
|
Jul 31, 2026
|
336.20 | 338.00 | 331.05 | 333.40 | 333.40 | 6,380,873 |
|
Jul 30, 2026
|
327.50 | 334.20 | 326.75 | 333.75 | 333.75 | 8,652,158 |
|
Jul 29, 2026
|
331.00 | 332.60 | 326.10 | 327.50 | 327.50 | 2,803,127 |
|
Jul 28, 2026
|
327.50 | 332.40 | 325.85 | 329.60 | 329.60 | 6,844,872 |
|
Jul 27, 2026
|
325.00 | 327.85 | 323.65 | 326.75 | 326.75 | 3,589,386 |
|
Jul 24, 2026
|
323.30 | 323.55 | 317.05 | 322.80 | 322.80 | 2,040,730 |
|
Jul 23, 2026
|
326.45 | 327.95 | 322.80 | 324.80 | 324.80 | 2,517,926 |
|
Jul 22, 2026
|
332.25 | 335.00 | 324.95 | 326.60 | 326.60 | 7,608,062 |
|
Jul 21, 2026
|
324.80 | 329.00 | 322.65 | 327.95 | 327.95 | 3,133,289 |
|
Jul 20, 2026
|
322.40 | 329.60 | 322.40 | 323.50 | 323.50 | 5,976,462 |
|
Jul 17, 2026
|
324.40 | 326.80 | 320.40 | 323.05 | 323.05 | 4,054,644 |
|
Jul 16, 2026
|
330.00 | 330.95 | 323.50 | 324.85 | 324.85 | 5,524,011 |
|
Jul 15, 2026
|
325.25 | 330.00 | 321.55 | 329.10 | 329.10 | 5,131,827 |
|
Jul 14, 2026
|
327.25 | 329.60 | 322.40 | 324.45 | 324.45 | 5,358,871 |
|
Jul 13, 2026
|
328.45 | 332.15 | 327.05 | 328.40 | 328.40 | 7,568,346 |
|
Jul 10, 2026
|
328.00 | 330.95 | 324.65 | 330.10 | 330.10 | 10,556,295 |
|
Jul 9, 2026
|
320.00 | 325.90 | 319.85 | 324.05 | 324.05 | 6,852,756 |
|
Jul 8, 2026
|
313.55 | 325.50 | 312.15 | 317.95 | 317.95 | 10,701,340 |
|
Jul 7, 2026
|
315.70 | 317.25 | 311.35 | 315.20 | 315.20 | 7,765,721 |
|
Jul 6, 2026
|
313.60 | 319.80 | 311.00 | 313.50 | 313.50 | 10,946,668 |
|
Jul 3, 2026
|
314.00 | 316.90 | 305.60 | 310.30 | 310.30 | 5,087,402 |
|
Jul 2, 2026
|
309.60 | 314.85 | 307.60 | 314.00 | 314.00 | 5,391,222 |
|
Jul 1, 2026
|
310.60 | 312.50 | 307.65 | 308.65 | 308.65 | 5,730,073 |
|
Jun 30, 2026
|
304.30 | 312.90 | 301.50 | 310.85 | 310.85 | 10,077,069 |
|
Jun 29, 2026
|
301.30 | 308.00 | 300.15 | 302.05 | 302.05 | 28,633,369 |
|
Jun 25, 2026
|
308.00 | 308.00 | 300.35 | 301.35 | 301.35 | 6,174,289 |
|
Jun 24, 2026
|
305.00 | 309.75 | 304.45 | 306.50 | 306.50 | 8,299,206 |
|
Jun 23, 2026
|
304.35 | 308.95 | 302.15 | 303.05 | 303.05 | 6,925,597 |
|
Jun 22, 2026
|
302.00 | 307.00 | 301.00 | 304.35 | 304.35 | 7,694,015 |
|
Jun 19, 2026
|
299.20 | 303.70 | 298.55 | 302.30 | 302.30 | 13,610,176 |
|
Jun 18, 2026
|
282.45 | 303.75 | 281.80 | 298.10 | 298.10 | 36,124,206 |
|
Jun 17, 2026
|
273.65 | 282.35 | 273.15 | 280.95 | 280.95 | 9,414,746 |
|
Jun 16, 2026
|
272.70 | 275.35 | 270.25 | 272.15 | 272.15 | 4,906,344 |
|
Jun 15, 2026
|
276.45 | 277.55 | 271.80 | 272.80 | 272.80 | 5,754,999 |
|
Jun 12, 2026
|
264.70 | 275.65 | 262.80 | 273.50 | 273.50 | 12,127,542 |
|
Jun 11, 2026
|
261.00 | 263.45 | 259.35 | 260.25 | 260.25 | 4,793,109 |
|
Jun 10, 2026
|
267.05 | 268.50 | 261.55 | 262.40 | 262.40 | 12,206,001 |
|
Jun 9, 2026
|
262.00 | 268.80 | 260.60 | 267.05 | 267.05 | 6,196,671 |
|
Jun 8, 2026
|
259.00 | 262.75 | 257.80 | 260.30 | 260.30 | 2,627,307 |
|
Jun 5, 2026
|
269.00 | 269.85 | 261.25 | 262.30 | 262.30 | 1,817,319 |
|
Jun 4, 2026
|
268.95 | 270.25 | 265.90 | 267.55 | 267.55 | 2,992,032 |
|
Jun 3, 2026
|
268.85 | 270.40 | 263.90 | 269.40 | 269.40 | 4,025,633 |
|
Jun 2, 2026
|
265.10 | 270.40 | 264.65 | 269.55 | 269.55 | 6,316,054 |
|
Jun 1, 2026
|
262.65 | 268.40 | 259.65 | 266.70 | 266.70 | 5,559,761 |
|
May 29, 2026
|
263.15 | 265.25 | 259.05 | 262.30 | 262.30 | 19,333,644 |
|
May 27, 2026
|
265.85 | 267.90 | 261.00 | 263.15 | 263.15 | 5,470,638 |
|
May 26, 2026
|
270.50 | 271.90 | 265.20 | 266.35 | 266.35 | 7,379,166 |
|
May 25, 2026
|
280.10 | 281.00 | 267.70 | 270.05 | 270.05 | 8,228,260 |
|
May 22, 2026
|
283.50 | 285.60 | 269.05 | 277.25 | 277.25 | 31,687,149 |
|
May 21, 2026
|
275.75 | 277.00 | 272.95 | 274.50 | 274.50 | 5,838,024 |
|
May 20, 2026
|
269.10 | 274.50 | 267.55 | 273.30 | 273.30 | 2,354,029 |
|
May 19, 2026
|
274.95 | 275.20 | 270.00 | 271.45 | 271.45 | 2,436,357 |
|
May 18, 2026
|
272.90 | 274.45 | 265.85 | 272.70 | 272.70 | 4,619,071 |
|
May 15, 2026
|
273.00 | 276.90 | 270.30 | 272.40 | 272.40 | 3,254,422 |
|
May 14, 2026
|
265.00 | 274.00 | 264.55 | 273.00 | 273.00 | 4,700,847 |
|
May 13, 2026
|
258.95 | 268.25 | 258.40 | 265.85 | 265.85 | 2,963,479 |
|
May 12, 2026
|
268.85 | 271.20 | 259.55 | 260.65 | 260.65 | 2,522,746 |
|
May 11, 2026
|
272.90 | 272.90 | 265.70 | 270.25 | 270.25 | 2,000,554 |
|
May 8, 2026
|
269.85 | 274.00 | 269.25 | 272.80 | 272.80 | 1,681,989 |
|
May 7, 2026
|
274.25 | 279.25 | 268.65 | 269.85 | 269.85 | 6,436,993 |
|
May 6, 2026
|
272.00 | 274.25 | 270.00 | 272.35 | 272.35 | 3,216,810 |
|
May 5, 2026
|
264.85 | 271.50 | 263.25 | 270.00 | 270.00 | 2,389,376 |
|
May 4, 2026
|
267.80 | 269.50 | 260.75 | 264.85 | 264.85 | 2,635,238 |
|
Apr 30, 2026
|
266.97 | 267.32 | 263.07 | 264.76 | 264.76 | 2,079,022 |
|
Apr 29, 2026
|
271.69 | 271.69 | 266.69 | 267.85 | 267.85 | 2,783,335 |
|
Apr 28, 2026
|
271.37 | 271.80 | 268.10 | 270.11 | 270.11 | 3,154,559 |
|
Apr 27, 2026
|
263.19 | 271.90 | 263.19 | 269.19 | 269.19 | 4,962,076 |
|
Apr 24, 2026
|
262.95 | 264.83 | 260.02 | 262.79 | 262.79 | 4,239,788 |
|
Apr 23, 2026
|
259.94 | 264.38 | 258.20 | 261.85 | 261.85 | 3,398,254 |
|
Apr 22, 2026
|
264.95 | 266.49 | 259.33 | 259.94 | 259.94 | 9,681,482 |
|
Apr 21, 2026
|
265.25 | 267.20 | 263.60 | 264.94 | 264.94 | 4,709,445 |
|
Apr 20, 2026
|
271.77 | 272.50 | 263.74 | 264.55 | 264.55 | 2,956,051 |
|
Apr 17, 2026
|
263.65 | 270.90 | 262.00 | 269.66 | 269.66 | 3,667,026 |
|
Apr 16, 2026
|
265.00 | 265.85 | 260.55 | 262.61 | 262.61 | 3,101,312 |
|
Apr 15, 2026
|
260.50 | 264.00 | 258.85 | 261.92 | 261.92 | 3,175,844 |
|
Apr 13, 2026
|
255.01 | 259.39 | 251.37 | 256.96 | 256.96 | 2,788,796 |
|
Apr 10, 2026
|
257.48 | 260.44 | 255.61 | 259.49 | 259.49 | 3,213,459 |
|
Apr 9, 2026
|
253.91 | 259.00 | 252.25 | 254.93 | 254.93 | 4,176,546 |
|
Apr 8, 2026
|
256.00 | 256.29 | 250.70 | 254.07 | 254.07 | 4,146,307 |
|
Apr 7, 2026
|
252.99 | 252.99 | 244.34 | 247.94 | 247.94 | 6,965,794 |
|
Apr 6, 2026
|
246.30 | 255.50 | 243.31 | 252.52 | 252.52 | 10,402,983 |
|
Apr 2, 2026
|
235.34 | 247.29 | 233.01 | 245.98 | 245.98 | 6,191,060 |
|
Apr 1, 2026
|
241.00 | 243.00 | 236.30 | 239.97 | 239.97 | 7,659,868 |
|
Mar 30, 2026
|
235.55 | 238.65 | 232.05 | 235.00 | 235.00 | 6,116,842 |
|
Mar 27, 2026
|
241.50 | 244.35 | 237.60 | 239.65 | 239.65 | 7,596,664 |
|
Mar 25, 2026
|
240.00 | 248.00 | 240.00 | 244.10 | 244.10 | 2,894,582 |
|
Mar 24, 2026
|
238.20 | 241.85 | 233.20 | 240.05 | 240.05 | 5,130,420 |
|
Mar 23, 2026
|
235.00 | 236.90 | 232.90 | 234.75 | 234.75 | 4,174,364 |
|
Mar 20, 2026
|
241.45 | 245.40 | 239.00 | 240.60 | 240.60 | 9,494,678 |
|
Mar 19, 2026
|
239.00 | 240.75 | 235.70 | 239.40 | 239.40 | 2,092,196 |
|
Mar 18, 2026
|
240.20 | 245.50 | 237.10 | 243.65 | 243.65 | 4,888,577 |
|
Mar 17, 2026
|
239.40 | 241.00 | 234.50 | 240.00 | 240.00 | 6,166,618 |
|
Mar 16, 2026
|
236.65 | 241.90 | 233.20 | 237.00 | 237.00 | 3,626,853 |
|
Mar 13, 2026
|
243.80 | 245.15 | 235.05 | 238.15 | 238.15 | 7,248,289 |
|
Mar 12, 2026
|
249.05 | 250.10 | 243.55 | 244.95 | 244.95 | 3,655,162 |
|
Mar 11, 2026
|
257.90 | 259.40 | 250.55 | 251.70 | 251.70 | 4,786,191 |
|
Mar 10, 2026
|
251.45 | 258.40 | 250.60 | 256.80 | 256.80 | 3,860,987 |
|
Mar 9, 2026
|
250.00 | 251.55 | 244.00 | 249.70 | 249.70 | 3,084,251 |
|
Mar 6, 2026
|
259.00 | 262.55 | 253.25 | 254.80 | 254.80 | 3,007,325 |
|
Mar 5, 2026
|
257.30 | 261.30 | 253.55 | 260.80 | 260.80 | 3,145,833 |
|
Mar 4, 2026
|
252.55 | 259.00 | 250.00 | 255.70 | 255.70 | 3,928,159 |
|
Mar 2, 2026
|
257.20 | 264.15 | 254.80 | 259.10 | 259.10 | 3,396,945 |
|
Feb 27, 2026
|
266.35 | 268.00 | 263.01 | 265.48 | 265.48 | 5,771,186 |
|
Feb 26, 2026
|
268.00 | 269.90 | 263.73 | 267.53 | 267.53 | 2,819,499 |
|
Feb 25, 2026
|
265.00 | 268.40 | 262.66 | 266.63 | 266.63 | 4,486,992 |
|
Feb 24, 2026
|
266.44 | 266.44 | 257.53 | 261.36 | 261.36 | 5,703,923 |
|
Feb 23, 2026
|
267.00 | 269.50 | 264.40 | 266.73 | 266.73 | 2,847,147 |
|
Feb 20, 2026
|
266.40 | 269.38 | 263.99 | 265.58 | 265.58 | 3,764,441 |
|
Feb 19, 2026
|
273.77 | 274.40 | 266.24 | 267.46 | 267.46 | 3,495,032 |
|
Feb 18, 2026
|
271.32 | 273.34 | 269.58 | 272.42 | 272.42 | 3,063,021 |
|
Feb 17, 2026
|
276.10 | 276.38 | 268.37 | 271.31 | 271.31 | 3,881,124 |
|
Feb 16, 2026
|
270.95 | 277.39 | 269.24 | 275.21 | 275.21 | 3,543,432 |
|
Feb 13, 2026
|
279.39 | 280.25 | 269.88 | 270.95 | 270.95 | 8,182,107 |
|
Feb 12, 2026
|
275.01 | 282.06 | 275.01 | 280.14 | 280.14 | 7,460,373 |
|
Feb 11, 2026
|
281.26 | 285.60 | 275.90 | 277.54 | 277.54 | 8,203,914 |
|
Feb 10, 2026
|
277.86 | 283.50 | 275.32 | 280.69 | 280.69 | 14,436,655 |
|
Feb 9, 2026
|
277.00 | 283.53 | 273.81 | 277.86 | 277.86 | 13,731,621 |
|
Feb 6, 2026
|
264.80 | 278.50 | 263.50 | 276.99 | 276.99 | 57,686,215 |
|
Feb 5, 2026
|
253.05 | 263.24 | 252.02 | 258.29 | 258.29 | 13,907,681 |
|
Feb 4, 2026
|
246.40 | 251.89 | 241.00 | 251.03 | 251.03 | 3,228,308 |
|
Feb 3, 2026
|
242.00 | 248.72 | 242.00 | 245.41 | 245.41 | 7,389,809 |
|
Feb 2, 2026
|
239.99 | 239.99 | 234.09 | 237.62 | 237.62 | 2,763,632 |
|
Jan 30, 2026
|
234.80 | 238.50 | 233.05 | 237.50 | 237.50 | 8,061,305 |
|
Jan 29, 2026
|
238.30 | 239.00 | 233.85 | 237.90 | 237.90 | 4,125,273 |
|
Jan 28, 2026
|
236.50 | 238.80 | 234.30 | 237.20 | 237.20 | 6,064,706 |
|
Jan 27, 2026
|
235.00 | 238.90 | 232.00 | 236.50 | 236.50 | 7,912,935 |
|
Jan 23, 2026
|
241.35 | 241.35 | 233.85 | 234.70 | 234.70 | 7,359,262 |
|
Jan 22, 2026
|
242.60 | 248.20 | 236.50 | 239.45 | 239.45 | 2,756,840 |
|
Jan 21, 2026
|
241.05 | 245.10 | 237.90 | 241.65 | 241.65 | 5,412,322 |
|
Jan 20, 2026
|
249.55 | 250.20 | 241.15 | 242.35 | 242.35 | 3,608,580 |
|
Jan 19, 2026
|
252.75 | 256.65 | 249.05 | 250.80 | 250.80 | 2,578,023 |
|
Jan 16, 2026
|
251.00 | 256.70 | 249.40 | 252.85 | 252.85 | 2,644,636 |
|
Jan 15, 2026
|
254.85 | 254.85 | 254.85 | 254.85 | 254.85 | - |
|
Jan 14, 2026
|
255.90 | 256.30 | 251.10 | 254.85 | 254.85 | 3,678,434 |
|
Jan 13, 2026
|
253.70 | 256.00 | 248.40 | 254.60 | 254.60 | 8,428,359 |
|
Jan 12, 2026
|
254.15 | 254.15 | 249.80 | 252.75 | 252.75 | 3,172,973 |
|
Jan 9, 2026
|
257.00 | 258.60 | 253.00 | 254.00 | 254.00 | 3,097,714 |
|
Jan 8, 2026
|
266.35 | 267.70 | 255.65 | 256.65 | 256.65 | 6,101,910 |
|
Jan 7, 2026
|
269.95 | 270.00 | 264.50 | 266.35 | 266.35 | 5,240,442 |
|
Jan 6, 2026
|
270.00 | 271.15 | 267.15 | 269.05 | 269.05 | 2,829,075 |
|
Jan 5, 2026
|
268.90 | 272.95 | 266.90 | 269.55 | 269.55 | 7,717,985 |
|
Jan 2, 2026
|
266.60 | 268.40 | 263.00 | 264.90 | 264.90 | 4,186,213 |
|
Jan 1, 2026
|
265.00 | 268.30 | 264.25 | 265.75 | 265.75 | 2,627,582 |
|
Dec 31, 2025
|
264.30 | 266.65 | 261.70 | 265.15 | 265.15 | 5,234,939 |
|
Dec 30, 2025
|
258.80 | 267.20 | 256.00 | 263.55 | 263.55 | 25,458,240 |
|
Dec 29, 2025
|
258.00 | 259.85 | 257.15 | 258.85 | 258.85 | 4,154,505 |
|
Dec 26, 2025
|
258.10 | 261.40 | 257.50 | 259.45 | 259.45 | 2,463,160 |
|
Dec 24, 2025
|
258.00 | 261.80 | 256.80 | 257.95 | 257.95 | 4,267,589 |
|
Dec 23, 2025
|
255.00 | 257.45 | 250.30 | 256.85 | 256.85 | 4,605,075 |
|
Dec 22, 2025
|
249.30 | 254.00 | 248.40 | 253.65 | 253.65 | 2,785,045 |
|
Dec 19, 2025
|
245.00 | 249.80 | 243.50 | 249.05 | 249.05 | 4,009,145 |
|
Dec 18, 2025
|
245.50 | 247.25 | 240.95 | 244.10 | 244.10 | 5,218,701 |
|
Dec 17, 2025
|
246.25 | 248.50 | 243.75 | 245.10 | 245.10 | 4,166,380 |
|
Dec 16, 2025
|
251.45 | 251.45 | 244.80 | 247.30 | 247.30 | 5,298,611 |
|
Dec 15, 2025
|
252.00 | 252.40 | 247.05 | 251.60 | 251.60 | 8,897,454 |
|
Dec 12, 2025
|
250.55 | 254.20 | 249.45 | 251.10 | 251.10 | 2,904,987 |
|
Dec 11, 2025
|
246.00 | 252.95 | 244.25 | 249.55 | 249.55 | 2,212,147 |
|
Dec 10, 2025
|
253.45 | 256.70 | 245.65 | 247.05 | 247.05 | 4,038,136 |
|
Dec 9, 2025
|
251.55 | 253.55 | 246.15 | 252.95 | 252.95 | 14,534,774 |
|
Dec 8, 2025
|
255.90 | 259.30 | 249.10 | 252.60 | 252.60 | 5,791,776 |
|
Dec 5, 2025
|
255.35 | 255.35 | 252.70 | 254.80 | 254.80 | 3,699,608 |
|
Dec 4, 2025
|
257.20 | 258.80 | 254.70 | 255.50 | 255.50 | 3,296,361 |
|
Dec 3, 2025
|
262.15 | 262.15 | 256.55 | 258.10 | 258.10 | 5,258,936 |
|
Dec 2, 2025
|
263.90 | 265.35 | 257.95 | 261.80 | 261.80 | 4,511,787 |
|
Dec 1, 2025
|
267.05 | 268.25 | 262.45 | 264.90 | 264.90 | 5,874,913 |
|
Nov 28, 2025
|
264.85 | 270.50 | 264.30 | 267.31 | 267.31 | 9,335,860 |
|
Nov 27, 2025
|
266.50 | 267.89 | 264.00 | 264.85 | 264.85 | 2,847,232 |
|
Nov 26, 2025
|
270.00 | 271.67 | 263.25 | 264.45 | 264.45 | 3,154,248 |
|
Nov 25, 2025
|
271.16 | 272.87 | 266.41 | 270.45 | 270.45 | 6,737,276 |
|
Nov 24, 2025
|
268.50 | 273.07 | 264.20 | 271.16 | 271.16 | 14,569,265 |
|
Nov 21, 2025
|
267.70 | 272.65 | 266.77 | 268.52 | 268.52 | 6,910,681 |
|
Nov 20, 2025
|
269.50 | 270.85 | 267.46 | 268.74 | 268.74 | 3,927,110 |
|
Nov 19, 2025
|
269.00 | 270.47 | 265.53 | 269.15 | 269.15 | 3,887,160 |
|
Nov 18, 2025
|
271.80 | 273.22 | 267.83 | 269.00 | 269.00 | 8,683,313 |
|
Nov 17, 2025
|
260.75 | 269.90 | 257.69 | 268.74 | 268.74 | 12,544,339 |
|
Nov 14, 2025
|
256.00 | 261.45 | 255.03 | 260.13 | 260.13 | 9,990,212 |
|
Nov 13, 2025
|
257.99 | 261.20 | 254.06 | 256.95 | 256.95 | 7,830,669 |
|
Nov 12, 2025
|
262.42 | 262.70 | 255.80 | 256.81 | 256.81 | 2,961,717 |
|
Nov 11, 2025
|
259.00 | 263.35 | 256.31 | 262.02 | 262.02 | 7,434,869 |
|
Nov 10, 2025
|
253.02 | 265.20 | 249.60 | 260.82 | 260.82 | 35,673,331 |
|
Nov 7, 2025
|
246.14 | 247.74 | 241.85 | 245.87 | 245.87 | 5,292,476 |
|
Nov 6, 2025
|
253.90 | 253.90 | 244.10 | 246.14 | 246.14 | 3,367,756 |
|
Nov 4, 2025
|
248.05 | 252.68 | 247.11 | 250.83 | 250.83 | 4,235,678 |
|
Nov 3, 2025
|
249.00 | 251.54 | 245.40 | 250.08 | 250.08 | 4,574,325 |
|
Oct 31, 2025
|
256.00 | 257.80 | 246.98 | 247.94 | 247.94 | 4,251,232 |
|
Oct 30, 2025
|
257.56 | 258.26 | 254.00 | 256.77 | 256.77 | 4,100,417 |
