NSE - Delayed Quote
INR
Pace Digitek Limited (PACEDIGITK.NS)
139.26
-3.87
(-2.70%)
At close: October 30 at 3:30:00 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
|
142.90 | 142.90 | 138.54 | 139.65 | 139.65 | 618,068 |
|
Oct 29, 2026
|
142.20 | 144.05 | 139.50 | 143.13 | 143.13 | 596,286 |
|
Oct 28, 2026
|
139.01 | 143.40 | 138.00 | 142.20 | 142.20 | 548,322 |
|
Oct 27, 2026
|
138.20 | 143.75 | 137.67 | 140.09 | 140.09 | 839,357 |
|
Oct 26, 2026
|
138.00 | 139.50 | 134.36 | 136.40 | 136.40 | 967,891 |
|
Oct 23, 2026
|
148.00 | 149.69 | 135.60 | 138.25 | 138.25 | 1,384,446 |
|
Oct 22, 2026
|
151.00 | 153.25 | 145.90 | 147.13 | 147.13 | 665,100 |
|
Oct 21, 2026
|
158.01 | 158.90 | 151.00 | 151.82 | 151.82 | 689,362 |
|
Oct 19, 2026
|
162.20 | 162.79 | 157.28 | 157.99 | 157.99 | 553,554 |
|
Oct 16, 2026
|
165.04 | 165.70 | 161.87 | 162.52 | 162.52 | 353,404 |
|
Oct 15, 2026
|
164.80 | 166.70 | 163.90 | 164.24 | 164.24 | 320,685 |
|
Oct 14, 2026
|
164.19 | 167.48 | 163.50 | 166.04 | 166.04 | 476,695 |
|
Oct 13, 2026
|
165.50 | 167.00 | 162.36 | 164.14 | 164.14 | 457,906 |
|
Oct 12, 2026
|
165.10 | 168.57 | 163.50 | 165.42 | 165.42 | 651,092 |
|
Oct 9, 2026
|
168.00 | 171.56 | 163.72 | 165.13 | 165.13 | 2,304,433 |
|
Oct 8, 2026
|
165.45 | 165.88 | 161.00 | 161.85 | 161.85 | 454,268 |
|
Oct 7, 2026
|
167.00 | 168.00 | 163.56 | 165.45 | 165.45 | 525,452 |
|
Oct 6, 2026
|
165.00 | 171.00 | 164.26 | 166.28 | 166.28 | 903,214 |
|
Oct 5, 2026
|
168.00 | 169.86 | 162.26 | 164.04 | 164.04 | 915,203 |
|
Oct 1, 2026
|
165.99 | 177.90 | 162.88 | 167.35 | 167.35 | 22,773,380 |
|
Sep 30, 2026
|
161.82 | 164.58 | 159.20 | 159.98 | 159.98 | 350,071 |
|
Sep 29, 2026
|
160.92 | 163.35 | 158.80 | 162.30 | 162.30 | 418,674 |
|
Sep 28, 2026
|
166.00 | 167.00 | 161.00 | 161.81 | 161.81 | 548,301 |
|
Sep 25, 2026
|
165.99 | 167.99 | 163.97 | 166.35 | 166.35 | 473,697 |
|
Sep 24, 2026
|
167.00 | 169.00 | 164.00 | 167.36 | 167.36 | 673,951 |
|
Sep 23, 2026
|
168.57 | 172.35 | 167.54 | 169.39 | 169.39 | 1,797,594 |
|
Sep 22, 2026
|
165.50 | 175.37 | 165.40 | 167.74 | 167.74 | 26,735,640 |
|
Sep 21, 2026
|
156.24 | 157.70 | 154.12 | 154.86 | 154.86 | 311,826 |
|
Sep 18, 2026
|
155.26 | 158.38 | 154.50 | 156.17 | 156.17 | 521,729 |
|
Sep 17, 2026
|
152.00 | 155.36 | 152.00 | 153.31 | 153.31 | 495,495 |
|
Sep 16, 2026
|
153.60 | 155.29 | 150.25 | 152.50 | 152.50 | 657,267 |
|
Sep 15, 2026
|
159.51 | 161.97 | 152.90 | 153.60 | 153.60 | 628,622 |
|
Sep 11, 2026
|
157.60 | 159.80 | 155.71 | 158.33 | 158.33 | 474,369 |
|
Sep 10, 2026
|
161.00 | 161.90 | 158.30 | 159.00 | 159.00 | 517,537 |
|
Sep 9, 2026
|
159.70 | 163.50 | 158.80 | 160.68 | 160.68 | 802,379 |
|
Sep 8, 2026
|
162.00 | 164.00 | 156.73 | 160.31 | 160.31 | 946,446 |
|
Sep 7, 2026
|
169.00 | 171.72 | 159.99 | 161.09 | 161.09 | 1,573,488 |
|
Sep 4, 2026
|
167.50 | 168.39 | 166.12 | 167.59 | 167.59 | 512,494 |
|
Sep 3, 2026
|
165.15 | 168.89 | 165.15 | 166.23 | 166.23 | 423,368 |
|
Sep 2, 2026
|
167.00 | 167.00 | 163.41 | 164.88 | 164.88 | 547,183 |
|
Sep 1, 2026
|
172.00 | 172.90 | 164.92 | 166.37 | 166.37 | 748,627 |
|
Aug 31, 2026
|
175.60 | 176.00 | 170.64 | 171.64 | 171.64 | 703,237 |
|
Aug 28, 2026
|
178.50 | 180.71 | 175.50 | 176.15 | 176.15 | 397,830 |
|
Aug 27, 2026
|
180.25 | 182.06 | 179.00 | 179.15 | 179.15 | 285,578 |
|
Aug 26, 2026
|
182.60 | 183.59 | 180.60 | 181.47 | 181.47 | 300,666 |
|
Aug 25, 2026
|
183.00 | 184.88 | 180.80 | 182.26 | 182.26 | 558,553 |
|
Aug 24, 2026
|
182.45 | 183.69 | 179.61 | 180.73 | 180.73 | 473,146 |
|
Aug 21, 2026
|
175.45 | 181.90 | 174.41 | 180.69 | 180.69 | 1,202,245 |
|
Aug 20, 2026
|
177.20 | 177.89 | 175.01 | 175.37 | 175.37 | 371,337 |
|
Aug 19, 2026
|
177.30 | 177.99 | 174.61 | 175.81 | 175.81 | 429,482 |
|
Aug 18, 2026
|
176.46 | 178.05 | 176.00 | 176.66 | 176.66 | 402,007 |
|
Aug 17, 2026
|
181.99 | 181.99 | 175.10 | 176.46 | 176.46 | 726,637 |
|
Aug 14, 2026
|
180.95 | 183.90 | 178.99 | 180.92 | 180.92 | 557,657 |
|
Aug 13, 2026
|
183.00 | 184.00 | 180.00 | 180.93 | 180.93 | 493,462 |
|
Aug 12, 2026
|
182.50 | 184.39 | 180.71 | 183.21 | 183.21 | 630,612 |
|
Aug 11, 2026
|
178.15 | 186.20 | 176.31 | 183.55 | 183.55 | 1,327,003 |
|
Aug 10, 2026
|
181.95 | 182.34 | 177.46 | 178.15 | 178.15 | 1,203,673 |
|
Aug 7, 2026
|
188.21 | 188.59 | 179.43 | 181.95 | 181.95 | 2,560,644 |
|
Aug 6, 2026
|
191.50 | 193.90 | 186.00 | 186.92 | 186.92 | 4,403,814 |
|
Aug 5, 2026
|
200.40 | 206.50 | 195.00 | 200.82 | 200.82 | 1,608,426 |
|
Aug 4, 2026
|
202.50 | 203.70 | 198.00 | 198.81 | 198.81 | 1,083,895 |
|
Aug 3, 2026
|
206.35 | 207.67 | 201.01 | 201.59 | 201.59 | 775,987 |
|
Jul 31, 2026
|
204.45 | 207.90 | 203.01 | 205.38 | 205.38 | 948,979 |
|
Jul 30, 2026
|
197.55 | 204.45 | 195.00 | 203.34 | 203.34 | 1,425,288 |
|
Jul 29, 2026
|
195.00 | 199.00 | 193.61 | 197.55 | 197.55 | 510,518 |
|
Jul 28, 2026
|
197.80 | 197.95 | 193.35 | 193.88 | 193.88 | 503,805 |
|
Jul 27, 2026
|
197.00 | 202.00 | 196.50 | 197.80 | 197.80 | 602,021 |
|
Jul 24, 2026
|
195.00 | 196.85 | 191.21 | 195.25 | 195.25 | 933,719 |
|
Jul 23, 2026
|
196.95 | 201.59 | 195.10 | 197.19 | 197.19 | 764,637 |
|
Jul 22, 2026
|
206.00 | 206.40 | 197.00 | 198.35 | 198.35 | 1,036,397 |
|
Jul 21, 2026
|
202.00 | 206.47 | 201.46 | 205.24 | 205.24 | 781,736 |
|
Jul 20, 2026
|
200.10 | 205.94 | 195.00 | 202.43 | 202.43 | 1,069,870 |
|
Jul 17, 2026
|
205.00 | 205.50 | 197.65 | 201.98 | 201.98 | 1,532,743 |
|
Jul 16, 2026
|
208.40 | 209.30 | 204.50 | 205.51 | 205.51 | 730,533 |
|
Jul 15, 2026
|
206.20 | 210.15 | 206.20 | 207.78 | 207.78 | 1,128,649 |
|
Jul 14, 2026
|
211.00 | 211.99 | 203.00 | 204.50 | 204.50 | 1,943,991 |
|
Jul 13, 2026
|
215.81 | 219.94 | 211.01 | 212.24 | 212.24 | 3,156,551 |
|
Jul 10, 2026
|
216.00 | 219.40 | 214.48 | 216.20 | 216.20 | 2,647,989 |
|
Jul 9, 2026
|
206.89 | 218.80 | 206.78 | 212.36 | 212.36 | 3,108,753 |
|
Jul 8, 2026
|
208.16 | 215.89 | 204.85 | 206.17 | 206.17 | 3,210,760 |
|
Jul 7, 2026
|
213.40 | 216.49 | 207.51 | 209.56 | 209.56 | 2,068,459 |
|
Jul 6, 2026
|
214.85 | 219.40 | 212.00 | 213.15 | 213.15 | 2,339,143 |
|
Jul 3, 2026
|
214.50 | 218.82 | 211.01 | 214.80 | 214.80 | 3,875,320 |
|
Jul 2, 2026
|
210.40 | 214.60 | 205.69 | 213.29 | 213.29 | 3,414,286 |
|
Jul 1, 2026
|
204.78 | 214.80 | 204.20 | 208.54 | 208.54 | 5,243,851 |
|
Jun 30, 2026
|
203.73 | 207.74 | 200.93 | 202.81 | 202.81 | 2,741,586 |
|
Jun 29, 2026
|
200.08 | 204.01 | 194.08 | 200.89 | 200.89 | 3,418,780 |
|
Jun 25, 2026
|
213.00 | 213.80 | 198.30 | 200.03 | 200.03 | 4,712,773 |
|
Jun 24, 2026
|
206.00 | 217.00 | 205.00 | 212.77 | 212.77 | 21,725,485 |
|
Jun 23, 2026
|
189.28 | 214.30 | 189.21 | 206.08 | 206.08 | 48,375,958 |
|
Jun 22, 2026
|
184.20 | 186.80 | 183.43 | 183.81 | 183.81 | 887,538 |
|
Jun 19, 2026
|
182.50 | 185.10 | 180.10 | 181.82 | 181.82 | 939,738 |
|
Jun 18, 2026
|
185.99 | 188.04 | 182.01 | 183.23 | 183.23 | 1,552,183 |
|
Jun 17, 2026
|
187.28 | 188.76 | 184.50 | 185.16 | 185.16 | 665,085 |
|
Jun 16, 2026
|
187.90 | 188.80 | 184.51 | 186.37 | 186.37 | 679,308 |
|
Jun 15, 2026
|
192.00 | 192.80 | 187.00 | 187.39 | 187.39 | 1,266,240 |
|
Jun 12, 2026
|
187.10 | 189.53 | 182.91 | 187.57 | 187.57 | 1,411,487 |
|
Jun 11, 2026
|
183.39 | 186.26 | 182.20 | 184.37 | 184.37 | 706,343 |
|
Jun 10, 2026
|
182.50 | 191.76 | 181.16 | 187.34 | 187.34 | 3,233,538 |
|
Jun 9, 2026
|
180.71 | 184.99 | 179.14 | 181.98 | 181.98 | 1,008,762 |
|
Jun 8, 2026
|
184.00 | 186.56 | 178.00 | 178.93 | 178.93 | 1,052,228 |
|
Jun 5, 2026
|
190.25 | 192.70 | 186.00 | 186.43 | 186.43 | 776,877 |
|
Jun 4, 2026
|
190.01 | 194.40 | 187.80 | 188.37 | 188.37 | 1,128,557 |
|
Jun 3, 2026
|
193.90 | 193.90 | 187.20 | 191.04 | 191.04 | 1,179,371 |
|
Jun 2, 2026
|
180.95 | 193.50 | 179.50 | 192.73 | 192.73 | 2,583,177 |
|
Jun 1, 2026
|
190.99 | 191.79 | 181.25 | 182.04 | 182.04 | 1,669,460 |
|
May 29, 2026
|
204.00 | 204.00 | 188.26 | 189.94 | 189.94 | 3,899,838 |
|
May 27, 2026
|
203.00 | 209.70 | 202.00 | 203.58 | 203.58 | 3,810,848 |
|
May 26, 2026
|
199.90 | 210.70 | 196.42 | 201.18 | 201.18 | 21,143,837 |
|
May 25, 2026
|
193.80 | 194.80 | 188.00 | 190.40 | 190.40 | 2,022,403 |
|
May 22, 2026
|
183.80 | 192.37 | 182.07 | 190.26 | 190.26 | 3,002,769 |
|
May 21, 2026
|
182.80 | 186.06 | 180.56 | 182.77 | 182.77 | 1,729,978 |
|
May 20, 2026
|
176.41 | 183.86 | 173.23 | 179.54 | 179.54 | 2,808,765 |
|
May 19, 2026
|
177.39 | 180.59 | 174.58 | 178.22 | 178.22 | 761,896 |
|
May 18, 2026
|
181.26 | 183.70 | 173.34 | 176.11 | 176.11 | 2,311,814 |
|
May 15, 2026
|
186.00 | 187.39 | 177.80 | 179.10 | 179.10 | 1,226,405 |
|
May 14, 2026
|
192.80 | 193.57 | 183.00 | 185.85 | 185.85 | 1,167,397 |
|
May 13, 2026
|
190.00 | 195.99 | 188.90 | 190.47 | 190.47 | 2,019,605 |
|
May 12, 2026
|
186.50 | 199.90 | 184.75 | 188.46 | 188.46 | 3,419,525 |
|
May 11, 2026
|
189.15 | 192.73 | 183.56 | 187.39 | 187.39 | 1,736,270 |
|
May 8, 2026
|
194.40 | 195.39 | 187.10 | 189.15 | 189.15 | 4,837,409 |
|
May 7, 2026
|
181.00 | 187.50 | 178.55 | 185.18 | 185.18 | 2,827,425 |
|
May 6, 2026
|
178.00 | 182.00 | 176.60 | 180.05 | 180.05 | 1,096,341 |
|
May 5, 2026
|
177.00 | 180.80 | 174.87 | 176.52 | 176.52 | 802,310 |
|
May 4, 2026
|
172.80 | 180.28 | 168.00 | 178.13 | 178.13 | 1,672,793 |
|
Apr 30, 2026
|
173.71 | 176.18 | 169.57 | 170.76 | 170.76 | 1,295,306 |
|
Apr 29, 2026
|
182.01 | 183.00 | 175.10 | 175.79 | 175.79 | 813,436 |
|
Apr 28, 2026
|
182.50 | 186.40 | 180.00 | 180.57 | 180.57 | 1,116,166 |
|
Apr 27, 2026
|
175.40 | 184.00 | 175.00 | 182.00 | 182.00 | 2,668,213 |
|
Apr 24, 2026
|
180.00 | 180.79 | 171.11 | 173.09 | 173.09 | 1,416,116 |
|
Apr 23, 2026
|
173.50 | 181.99 | 172.10 | 176.30 | 176.30 | 2,080,469 |
|
Apr 22, 2026
|
172.50 | 177.39 | 170.30 | 174.20 | 174.20 | 1,613,902 |
|
Apr 21, 2026
|
172.39 | 175.80 | 172.00 | 172.37 | 172.37 | 642,149 |
|
Apr 20, 2026
|
177.80 | 177.99 | 171.08 | 171.98 | 171.98 | 1,337,592 |
|
Apr 17, 2026
|
174.43 | 178.74 | 171.73 | 176.52 | 176.52 | 2,558,115 |
|
Apr 16, 2026
|
170.69 | 174.45 | 165.60 | 172.76 | 172.76 | 2,697,082 |
|
Apr 15, 2026
|
161.78 | 172.20 | 160.91 | 168.17 | 168.17 | 2,030,120 |
|
Apr 13, 2026
|
153.50 | 161.00 | 150.22 | 157.75 | 157.75 | 1,094,950 |
|
Apr 10, 2026
|
151.70 | 159.01 | 150.55 | 157.17 | 157.17 | 2,059,363 |
|
Apr 9, 2026
|
147.48 | 151.80 | 146.54 | 150.28 | 150.28 | 1,540,646 |
|
Apr 8, 2026
|
150.00 | 151.50 | 145.80 | 147.48 | 147.48 | 2,657,864 |
|
Apr 7, 2026
|
149.50 | 149.55 | 140.61 | 142.59 | 142.59 | 3,513,549 |
|
Apr 6, 2026
|
150.20 | 153.00 | 142.98 | 151.74 | 151.74 | 2,275,692 |
|
Apr 2, 2026
|
152.51 | 156.65 | 150.50 | 154.62 | 154.62 | 1,426,008 |
|
Apr 1, 2026
|
149.90 | 158.70 | 149.00 | 153.62 | 153.62 | 3,186,966 |
|
Mar 30, 2026
|
150.40 | 150.40 | 139.81 | 141.72 | 141.72 | 841,143 |
|
Mar 27, 2026
|
156.43 | 158.01 | 149.25 | 151.92 | 151.92 | 946,668 |
|
Mar 25, 2026
|
157.25 | 161.00 | 155.16 | 156.43 | 156.43 | 598,559 |
|
Mar 24, 2026
|
158.70 | 159.67 | 153.01 | 155.36 | 155.36 | 440,718 |
|
Mar 23, 2026
|
160.00 | 160.00 | 153.81 | 155.39 | 155.39 | 507,031 |
|
Mar 20, 2026
|
167.58 | 169.70 | 163.70 | 164.36 | 164.36 | 388,206 |
|
Mar 19, 2026
|
169.00 | 174.49 | 163.00 | 165.10 | 165.10 | 800,648 |
|
Mar 18, 2026
|
167.50 | 173.40 | 165.63 | 171.35 | 171.35 | 782,830 |
|
Mar 17, 2026
|
167.50 | 172.98 | 163.20 | 166.90 | 166.90 | 920,157 |
|
Mar 16, 2026
|
163.00 | 167.47 | 158.72 | 163.90 | 163.90 | 454,381 |
|
Mar 13, 2026
|
158.45 | 168.00 | 155.93 | 163.85 | 163.85 | 1,779,897 |
|
Mar 12, 2026
|
156.50 | 162.00 | 153.51 | 159.22 | 159.22 | 647,523 |
|
Mar 11, 2026
|
159.00 | 163.76 | 156.60 | 157.37 | 157.37 | 515,898 |
|
Mar 10, 2026
|
156.11 | 161.10 | 153.61 | 158.99 | 158.99 | 400,364 |
|
Mar 9, 2026
|
159.50 | 160.00 | 153.05 | 154.11 | 154.11 | 675,900 |
|
Mar 6, 2026
|
161.57 | 164.96 | 160.80 | 161.38 | 161.38 | 164,797 |
|
Mar 5, 2026
|
161.75 | 164.58 | 160.51 | 162.74 | 162.74 | 406,820 |
|
Mar 4, 2026
|
163.25 | 163.99 | 159.10 | 160.49 | 160.49 | 404,190 |
|
Mar 2, 2026
|
164.00 | 168.92 | 163.57 | 165.68 | 165.68 | 445,003 |
|
Feb 27, 2026
|
179.00 | 179.00 | 170.00 | 171.50 | 171.50 | 502,413 |
|
Feb 26, 2026
|
178.41 | 179.92 | 177.11 | 178.13 | 178.13 | 252,925 |
|
Feb 25, 2026
|
183.50 | 184.39 | 175.50 | 177.21 | 177.21 | 578,728 |
|
Feb 24, 2026
|
187.30 | 189.79 | 180.00 | 182.61 | 182.61 | 3,898,038 |
|
Feb 23, 2026
|
184.85 | 186.00 | 181.35 | 181.86 | 181.86 | 322,123 |
|
Feb 20, 2026
|
183.40 | 186.57 | 179.50 | 183.96 | 183.96 | 2,689,414 |
|
Feb 19, 2026
|
187.63 | 187.71 | 176.09 | 178.66 | 178.66 | 765,578 |
|
Feb 18, 2026
|
187.70 | 188.90 | 181.02 | 182.16 | 182.16 | 667,726 |
|
Feb 17, 2026
|
180.00 | 187.60 | 179.99 | 186.02 | 186.02 | 480,883 |
|
Feb 16, 2026
|
178.05 | 193.10 | 178.05 | 179.73 | 179.73 | 1,165,768 |
|
Feb 13, 2026
|
185.35 | 185.71 | 179.05 | 180.72 | 180.72 | 279,972 |
|
Feb 12, 2026
|
188.77 | 189.58 | 183.22 | 184.80 | 184.80 | 364,195 |
|
Feb 11, 2026
|
200.39 | 202.89 | 183.31 | 185.84 | 185.84 | 2,030,059 |
|
Feb 10, 2026
|
193.50 | 197.47 | 192.27 | 194.54 | 194.54 | 529,809 |
|
Feb 9, 2026
|
194.90 | 194.90 | 187.82 | 192.54 | 192.54 | 796,036 |
|
Feb 6, 2026
|
190.59 | 193.90 | 188.10 | 192.01 | 192.01 | 880,389 |
|
Feb 5, 2026
|
185.69 | 194.80 | 183.43 | 190.39 | 190.39 | 1,865,876 |
|
Feb 4, 2026
|
180.88 | 187.92 | 178.43 | 183.97 | 183.97 | 1,105,105 |
|
Feb 3, 2026
|
174.00 | 186.85 | 171.00 | 180.88 | 180.88 | 2,365,445 |
|
Feb 2, 2026
|
165.11 | 169.57 | 164.34 | 166.75 | 166.75 | 164,844 |
|
Jan 30, 2026
|
170.10 | 174.74 | 168.51 | 171.50 | 171.50 | 220,844 |
|
Jan 29, 2026
|
171.80 | 173.87 | 168.02 | 172.23 | 172.23 | 389,115 |
|
Jan 28, 2026
|
167.40 | 174.25 | 166.51 | 171.00 | 171.00 | 208,923 |
|
Jan 27, 2026
|
162.10 | 170.35 | 160.21 | 169.32 | 169.32 | 293,442 |
|
Jan 23, 2026
|
167.34 | 167.77 | 162.25 | 163.46 | 163.46 | 306,019 |
|
Jan 22, 2026
|
164.80 | 169.75 | 163.94 | 166.01 | 166.01 | 574,507 |
|
Jan 21, 2026
|
165.10 | 167.00 | 160.25 | 161.47 | 161.47 | 562,489 |
|
Jan 20, 2026
|
176.02 | 176.19 | 163.10 | 164.24 | 164.24 | 711,923 |
|
Jan 19, 2026
|
175.98 | 182.80 | 173.79 | 175.50 | 175.50 | 1,661,380 |
|
Jan 16, 2026
|
177.00 | 182.80 | 173.00 | 177.49 | 177.49 | 2,705,596 |
|
Jan 15, 2026
|
174.84 | 174.84 | 174.84 | 174.84 | 174.84 | - |
|
Jan 14, 2026
|
176.50 | 179.95 | 174.10 | 174.84 | 174.84 | 1,270,047 |
|
Jan 13, 2026
|
183.20 | 184.04 | 174.90 | 177.34 | 177.34 | 884,786 |
|
Jan 12, 2026
|
190.35 | 190.35 | 180.00 | 180.93 | 180.93 | 682,701 |
|
Jan 9, 2026
|
190.05 | 190.53 | 187.60 | 188.69 | 188.69 | 521,642 |
|
Jan 8, 2026
|
194.69 | 194.79 | 187.00 | 190.54 | 190.54 | 708,768 |
|
Jan 7, 2026
|
198.80 | 203.00 | 194.02 | 194.69 | 194.69 | 1,103,785 |
|
Jan 6, 2026
|
189.60 | 200.81 | 189.04 | 196.66 | 196.66 | 2,954,284 |
|
Jan 5, 2026
|
188.60 | 191.19 | 184.50 | 189.79 | 189.79 | 749,508 |
|
Jan 2, 2026
|
189.60 | 191.00 | 186.88 | 188.95 | 188.95 | 545,310 |
|
Jan 1, 2026
|
195.00 | 195.45 | 186.80 | 187.75 | 187.75 | 949,471 |
|
Dec 31, 2025
|
186.00 | 191.00 | 186.00 | 188.49 | 188.49 | 763,609 |
|
Dec 30, 2025
|
186.00 | 187.99 | 183.30 | 185.96 | 185.96 | 1,310,949 |
|
Dec 29, 2025
|
192.65 | 193.68 | 188.00 | 189.11 | 189.11 | 657,355 |
|
Dec 26, 2025
|
197.50 | 198.00 | 190.77 | 192.65 | 192.65 | 597,749 |
|
Dec 24, 2025
|
196.70 | 198.39 | 194.00 | 194.71 | 194.71 | 587,225 |
|
Dec 23, 2025
|
200.00 | 200.38 | 194.05 | 194.77 | 194.77 | 430,226 |
|
Dec 22, 2025
|
195.00 | 201.00 | 194.99 | 199.33 | 199.33 | 431,660 |
|
Dec 19, 2025
|
200.00 | 200.70 | 192.50 | 193.69 | 193.69 | 991,074 |
|
Dec 18, 2025
|
195.00 | 199.71 | 192.36 | 197.29 | 197.29 | 371,000 |
|
Dec 17, 2025
|
196.29 | 197.22 | 192.86 | 193.86 | 193.86 | 358,367 |
|
Dec 16, 2025
|
200.45 | 200.45 | 195.20 | 196.26 | 196.26 | 233,884 |
|
Dec 15, 2025
|
200.84 | 200.88 | 197.46 | 198.81 | 198.81 | 265,831 |
|
Dec 12, 2025
|
195.10 | 202.22 | 195.10 | 200.01 | 200.01 | 1,167,617 |
|
Dec 11, 2025
|
201.00 | 201.94 | 194.50 | 195.09 | 195.09 | 495,175 |
|
Dec 10, 2025
|
201.44 | 205.10 | 198.50 | 199.67 | 199.67 | 1,331,576 |
|
Dec 9, 2025
|
201.28 | 204.80 | 195.71 | 200.16 | 200.16 | 1,239,991 |
|
Dec 8, 2025
|
207.19 | 209.50 | 199.56 | 200.93 | 200.93 | 599,018 |
|
Dec 5, 2025
|
211.90 | 212.30 | 207.00 | 207.75 | 207.75 | 785,271 |
|
Dec 4, 2025
|
216.00 | 218.00 | 210.16 | 211.55 | 211.55 | 1,761,014 |
|
Dec 3, 2025
|
210.98 | 213.50 | 206.45 | 212.09 | 212.09 | 711,966 |
|
Dec 2, 2025
|
214.65 | 215.00 | 209.90 | 210.86 | 210.86 | 634,664 |
|
Dec 1, 2025
|
214.88 | 216.40 | 213.09 | 213.60 | 213.60 | 691,824 |
|
Nov 28, 2025
|
216.00 | 218.00 | 211.45 | 213.83 | 213.83 | 683,091 |
|
Nov 27, 2025
|
217.99 | 220.75 | 213.42 | 214.08 | 214.08 | 917,501 |
|
Nov 26, 2025
|
217.25 | 223.70 | 214.80 | 215.86 | 215.86 | 1,581,124 |
|
Nov 25, 2025
|
218.40 | 220.85 | 215.54 | 217.13 | 217.13 | 619,102 |
|
Nov 24, 2025
|
227.00 | 227.60 | 215.40 | 216.70 | 216.70 | 1,410,730 |
|
Nov 21, 2025
|
224.91 | 228.15 | 221.51 | 225.84 | 225.84 | 3,427,153 |
|
Nov 20, 2025
|
218.40 | 230.00 | 218.20 | 225.11 | 225.11 | 4,051,190 |
|
Nov 19, 2025
|
210.05 | 222.06 | 210.05 | 217.31 | 217.31 | 3,851,232 |
|
Nov 18, 2025
|
215.90 | 218.90 | 208.94 | 210.13 | 210.13 | 1,779,111 |
|
Nov 17, 2025
|
211.00 | 216.80 | 206.41 | 213.32 | 213.32 | 2,808,599 |
|
Nov 14, 2025
|
217.10 | 222.80 | 215.12 | 219.34 | 219.34 | 1,058,982 |
|
Nov 13, 2025
|
217.90 | 221.90 | 214.00 | 217.34 | 217.34 | 1,555,398 |
|
Nov 12, 2025
|
211.95 | 220.30 | 211.76 | 217.71 | 217.71 | 2,014,355 |
|
Nov 11, 2025
|
217.15 | 217.15 | 209.00 | 210.38 | 210.38 | 823,753 |
|
Nov 10, 2025
|
216.50 | 217.00 | 210.75 | 215.19 | 215.19 | 903,675 |
|
Nov 7, 2025
|
213.00 | 217.40 | 210.54 | 215.31 | 215.31 | 504,603 |
|
Nov 6, 2025
|
220.96 | 220.96 | 210.55 | 213.60 | 213.60 | 828,374 |
|
Nov 4, 2025
|
218.90 | 221.90 | 216.40 | 218.85 | 218.85 | 1,129,229 |
|
Nov 3, 2025
|
216.79 | 221.05 | 214.67 | 218.56 | 218.56 | 2,618,973 |
|
Oct 31, 2025
|
217.00 | 218.40 | 213.55 | 215.19 | 215.19 | 1,198,891 |
|
Oct 30, 2025
|
222.22 | 222.90 | 216.00 | 217.35 | 217.35 | 1,651,203 |
