NSE - Delayed Quote
INR
Pine Labs Limited (PINELABS.NS)
151.81
-12.40
(-7.55%)
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
|
166.25 | 167.19 | 151.26 | 153.25 | 153.25 | 34,773,300 |
|
Oct 29, 2026
|
162.40 | 174.80 | 161.15 | 164.21 | 164.21 | 48,710,999 |
|
Oct 28, 2026
|
153.85 | 163.80 | 152.48 | 162.60 | 162.60 | 15,865,612 |
|
Oct 27, 2026
|
154.85 | 157.95 | 153.00 | 153.79 | 153.79 | 6,241,440 |
|
Oct 26, 2026
|
154.20 | 155.35 | 149.76 | 154.85 | 154.85 | 8,115,387 |
|
Oct 23, 2026
|
160.81 | 160.81 | 152.01 | 154.57 | 154.57 | 10,117,521 |
|
Oct 22, 2026
|
159.18 | 162.00 | 155.00 | 161.58 | 161.58 | 8,315,886 |
|
Oct 21, 2026
|
164.50 | 164.94 | 157.25 | 158.42 | 158.42 | 9,047,422 |
|
Oct 19, 2026
|
165.50 | 165.89 | 163.00 | 163.79 | 163.79 | 4,377,111 |
|
Oct 16, 2026
|
168.49 | 170.07 | 164.56 | 165.04 | 165.04 | 6,355,655 |
|
Oct 15, 2026
|
167.40 | 171.50 | 166.87 | 168.12 | 168.12 | 13,443,456 |
|
Oct 14, 2026
|
165.05 | 168.17 | 163.32 | 167.73 | 167.73 | 10,911,944 |
|
Oct 13, 2026
|
164.00 | 171.19 | 154.42 | 165.34 | 165.34 | 60,580,956 |
|
Oct 12, 2026
|
164.85 | 166.37 | 161.25 | 163.02 | 163.02 | 8,293,575 |
|
Oct 9, 2026
|
170.71 | 171.00 | 161.62 | 163.07 | 163.07 | 20,233,695 |
|
Oct 8, 2026
|
175.05 | 176.40 | 168.66 | 169.79 | 169.79 | 21,356,083 |
|
Oct 7, 2026
|
173.00 | 184.70 | 171.54 | 177.67 | 177.67 | 40,833,328 |
|
Oct 6, 2026
|
168.50 | 173.25 | 167.83 | 172.73 | 172.73 | 10,927,701 |
|
Oct 5, 2026
|
169.50 | 171.48 | 166.27 | 167.16 | 167.16 | 9,150,895 |
|
Oct 1, 2026
|
171.70 | 174.70 | 165.25 | 167.59 | 167.59 | 13,924,916 |
|
Sep 30, 2026
|
172.00 | 176.75 | 169.14 | 171.79 | 171.79 | 19,780,220 |
|
Sep 29, 2026
|
172.75 | 172.90 | 167.70 | 171.55 | 171.55 | 18,280,064 |
|
Sep 28, 2026
|
176.97 | 177.08 | 170.61 | 173.02 | 173.02 | 23,290,188 |
|
Sep 25, 2026
|
181.00 | 182.00 | 175.46 | 176.57 | 176.57 | 17,665,754 |
|
Sep 24, 2026
|
187.05 | 187.30 | 177.65 | 179.31 | 179.31 | 32,802,728 |
|
Sep 23, 2026
|
196.99 | 200.70 | 187.11 | 188.30 | 188.30 | 37,096,342 |
|
Sep 22, 2026
|
195.25 | 204.95 | 191.63 | 197.58 | 197.58 | 82,008,849 |
|
Sep 21, 2026
|
194.49 | 196.10 | 191.46 | 193.70 | 193.70 | 18,744,636 |
|
Sep 18, 2026
|
185.00 | 198.65 | 183.16 | 192.04 | 192.04 | 66,808,323 |
|
Sep 17, 2026
|
185.78 | 194.49 | 182.85 | 184.48 | 184.48 | 47,871,043 |
|
Sep 16, 2026
|
198.00 | 198.00 | 175.30 | 185.71 | 185.71 | 112,454,490 |
|
Sep 15, 2026
|
201.40 | 201.40 | 191.00 | 193.80 | 193.80 | 62,792,856 |
|
Sep 11, 2026
|
171.00 | 206.38 | 170.96 | 202.17 | 202.17 | 276,696,049 |
|
Sep 10, 2026
|
174.99 | 176.58 | 172.22 | 173.17 | 173.17 | 15,911,117 |
|
Sep 9, 2026
|
170.40 | 176.70 | 167.70 | 175.08 | 175.08 | 40,668,170 |
|
Sep 8, 2026
|
163.99 | 173.94 | 162.35 | 169.55 | 169.55 | 38,342,385 |
|
Sep 7, 2026
|
168.00 | 168.48 | 163.85 | 164.49 | 164.49 | 10,783,461 |
|
Sep 4, 2026
|
157.40 | 168.20 | 155.38 | 166.37 | 166.37 | 46,587,163 |
|
Sep 3, 2026
|
164.20 | 165.20 | 155.10 | 156.50 | 156.50 | 17,143,077 |
|
Sep 2, 2026
|
161.50 | 164.40 | 158.27 | 162.32 | 162.32 | 20,367,566 |
|
Sep 1, 2026
|
163.40 | 163.87 | 158.47 | 159.89 | 159.89 | 6,836,836 |
|
Aug 31, 2026
|
165.07 | 167.26 | 161.70 | 164.03 | 164.03 | 20,261,585 |
|
Aug 28, 2026
|
170.50 | 170.50 | 164.15 | 165.07 | 165.07 | 8,248,186 |
|
Aug 27, 2026
|
170.20 | 173.10 | 168.50 | 169.67 | 169.67 | 31,650,500 |
|
Aug 26, 2026
|
164.85 | 169.39 | 164.60 | 166.88 | 166.88 | 13,295,971 |
|
Aug 25, 2026
|
157.85 | 165.95 | 156.51 | 163.69 | 163.69 | 32,244,404 |
|
Aug 24, 2026
|
157.78 | 160.19 | 157.11 | 157.54 | 157.54 | 8,276,263 |
|
Aug 21, 2026
|
161.00 | 162.39 | 156.22 | 156.91 | 156.91 | 21,914,302 |
|
Aug 20, 2026
|
158.53 | 163.70 | 158.53 | 159.73 | 159.73 | 16,569,121 |
|
Aug 19, 2026
|
160.75 | 161.50 | 157.01 | 157.62 | 157.62 | 9,494,711 |
|
Aug 18, 2026
|
163.35 | 165.41 | 159.25 | 160.32 | 160.32 | 13,598,806 |
|
Aug 17, 2026
|
165.70 | 166.77 | 162.25 | 162.63 | 162.63 | 7,831,075 |
|
Aug 14, 2026
|
167.00 | 169.10 | 164.30 | 164.86 | 164.86 | 7,778,096 |
|
Aug 13, 2026
|
170.63 | 170.63 | 166.00 | 166.58 | 166.58 | 8,283,720 |
|
Aug 12, 2026
|
168.52 | 171.05 | 164.51 | 169.93 | 169.93 | 19,985,559 |
|
Aug 11, 2026
|
162.73 | 171.80 | 159.77 | 167.58 | 167.58 | 50,029,710 |
|
Aug 10, 2026
|
155.00 | 163.55 | 153.00 | 161.94 | 161.94 | 39,414,621 |
|
Aug 7, 2026
|
156.00 | 157.74 | 154.00 | 154.44 | 154.44 | 12,806,006 |
|
Aug 6, 2026
|
148.00 | 158.70 | 147.01 | 156.04 | 156.04 | 46,391,035 |
|
Aug 5, 2026
|
151.70 | 151.79 | 146.71 | 147.82 | 147.82 | 10,656,864 |
|
Aug 4, 2026
|
154.00 | 156.50 | 149.00 | 151.19 | 151.19 | 32,675,774 |
|
Aug 3, 2026
|
141.24 | 153.40 | 139.61 | 152.17 | 152.17 | 71,026,387 |
|
Jul 31, 2026
|
141.00 | 143.50 | 138.29 | 138.97 | 138.97 | 40,429,689 |
|
Jul 30, 2026
|
145.00 | 145.38 | 139.51 | 140.17 | 140.17 | 13,631,307 |
|
Jul 29, 2026
|
154.00 | 154.77 | 143.37 | 144.64 | 144.64 | 32,188,389 |
|
Jul 28, 2026
|
149.00 | 156.25 | 143.55 | 152.94 | 152.94 | 39,988,745 |
|
Jul 27, 2026
|
147.11 | 150.41 | 147.11 | 148.94 | 148.94 | 5,482,549 |
|
Jul 24, 2026
|
146.23 | 147.40 | 142.80 | 145.67 | 145.67 | 7,741,143 |
|
Jul 23, 2026
|
146.94 | 150.30 | 145.52 | 147.48 | 147.48 | 7,415,786 |
|
Jul 22, 2026
|
150.40 | 151.08 | 146.01 | 146.89 | 146.89 | 8,498,422 |
|
Jul 21, 2026
|
149.70 | 151.80 | 147.00 | 150.42 | 150.42 | 14,670,819 |
|
Jul 20, 2026
|
153.49 | 153.64 | 149.30 | 149.74 | 149.74 | 5,956,769 |
|
Jul 17, 2026
|
156.00 | 156.45 | 150.31 | 153.17 | 153.17 | 10,141,490 |
|
Jul 16, 2026
|
158.50 | 159.49 | 155.10 | 155.56 | 155.56 | 10,138,739 |
|
Jul 15, 2026
|
157.62 | 163.99 | 156.14 | 157.25 | 157.25 | 25,173,173 |
|
Jul 14, 2026
|
154.74 | 157.84 | 152.84 | 156.92 | 156.92 | 17,542,322 |
|
Jul 13, 2026
|
146.00 | 156.60 | 145.31 | 155.14 | 155.14 | 50,633,391 |
|
Jul 10, 2026
|
144.33 | 147.22 | 143.76 | 145.27 | 145.27 | 6,711,587 |
|
Jul 9, 2026
|
142.84 | 145.75 | 141.59 | 143.29 | 143.29 | 6,758,826 |
|
Jul 8, 2026
|
147.25 | 148.49 | 141.39 | 142.07 | 142.07 | 10,919,835 |
|
Jul 7, 2026
|
152.00 | 152.70 | 147.46 | 147.96 | 147.96 | 8,952,622 |
|
Jul 6, 2026
|
156.88 | 157.20 | 150.10 | 151.00 | 151.00 | 10,881,223 |
|
Jul 3, 2026
|
160.45 | 161.91 | 155.55 | 156.12 | 156.12 | 8,559,757 |
|
Jul 2, 2026
|
156.24 | 160.52 | 154.62 | 159.84 | 159.84 | 11,756,595 |
|
Jul 1, 2026
|
157.44 | 160.69 | 155.00 | 155.81 | 155.81 | 11,167,244 |
|
Jun 30, 2026
|
159.00 | 160.99 | 155.60 | 156.76 | 156.76 | 10,951,562 |
|
Jun 29, 2026
|
160.07 | 161.22 | 157.72 | 158.51 | 158.51 | 11,729,418 |
|
Jun 25, 2026
|
162.00 | 164.40 | 158.30 | 160.07 | 160.07 | 40,301,134 |
|
Jun 24, 2026
|
150.20 | 162.49 | 149.99 | 161.27 | 161.27 | 94,654,541 |
|
Jun 23, 2026
|
153.59 | 153.59 | 148.05 | 150.05 | 150.05 | 23,284,815 |
|
Jun 22, 2026
|
153.50 | 155.70 | 151.71 | 152.92 | 152.92 | 16,083,411 |
|
Jun 19, 2026
|
149.50 | 156.00 | 149.20 | 152.31 | 152.31 | 51,017,033 |
|
Jun 18, 2026
|
152.00 | 152.70 | 149.27 | 149.83 | 149.83 | 10,789,500 |
|
Jun 17, 2026
|
152.94 | 156.60 | 151.01 | 152.12 | 152.12 | 27,871,982 |
|
Jun 16, 2026
|
153.40 | 156.65 | 146.50 | 150.09 | 150.09 | 53,910,294 |
|
Jun 15, 2026
|
153.00 | 154.78 | 149.77 | 153.59 | 153.59 | 29,813,423 |
|
Jun 12, 2026
|
147.80 | 151.50 | 147.02 | 150.57 | 150.57 | 17,659,839 |
|
Jun 11, 2026
|
148.40 | 151.65 | 144.35 | 145.18 | 145.18 | 18,145,903 |
|
Jun 10, 2026
|
153.00 | 156.10 | 149.21 | 150.32 | 150.32 | 44,545,213 |
|
Jun 9, 2026
|
144.40 | 154.64 | 141.86 | 152.36 | 152.36 | 71,971,522 |
|
Jun 8, 2026
|
142.50 | 146.30 | 141.20 | 142.75 | 142.75 | 21,197,709 |
|
Jun 5, 2026
|
143.40 | 148.15 | 143.00 | 144.47 | 144.47 | 40,471,675 |
|
Jun 4, 2026
|
142.75 | 143.43 | 140.25 | 142.24 | 142.24 | 11,076,784 |
|
Jun 3, 2026
|
143.50 | 144.10 | 139.55 | 143.04 | 143.04 | 19,663,572 |
|
Jun 2, 2026
|
142.30 | 144.12 | 141.01 | 142.82 | 142.82 | 13,985,279 |
|
Jun 1, 2026
|
146.00 | 149.10 | 142.25 | 143.85 | 143.85 | 38,312,806 |
|
May 29, 2026
|
147.99 | 152.24 | 143.00 | 144.51 | 144.51 | 65,636,370 |
|
May 27, 2026
|
140.65 | 147.31 | 134.73 | 145.83 | 145.83 | 86,728,367 |
|
May 26, 2026
|
151.50 | 152.80 | 135.52 | 137.94 | 137.94 | 75,696,833 |
|
May 25, 2026
|
145.50 | 147.60 | 137.51 | 146.20 | 146.20 | 24,633,385 |
|
May 22, 2026
|
153.45 | 153.95 | 140.30 | 142.84 | 142.84 | 36,817,039 |
|
May 21, 2026
|
150.50 | 152.91 | 146.78 | 148.32 | 148.32 | 5,080,368 |
|
May 20, 2026
|
149.00 | 150.41 | 143.34 | 149.27 | 149.27 | 4,926,826 |
|
May 19, 2026
|
155.00 | 155.82 | 148.85 | 149.39 | 149.39 | 7,573,272 |
|
May 18, 2026
|
152.57 | 155.85 | 147.50 | 153.55 | 153.55 | 12,571,885 |
|
May 15, 2026
|
156.40 | 157.48 | 151.00 | 152.48 | 152.48 | 23,984,959 |
|
May 14, 2026
|
165.98 | 168.66 | 153.45 | 155.71 | 155.71 | 25,374,588 |
|
May 13, 2026
|
184.00 | 184.94 | 151.16 | 162.18 | 162.18 | 34,011,398 |
|
May 12, 2026
|
194.00 | 195.09 | 187.17 | 188.01 | 188.01 | 1,708,489 |
|
May 11, 2026
|
196.14 | 198.47 | 191.47 | 195.46 | 195.46 | 1,442,288 |
|
May 8, 2026
|
202.96 | 207.50 | 195.50 | 196.14 | 196.14 | 1,186,927 |
|
May 7, 2026
|
201.00 | 203.95 | 195.10 | 201.62 | 201.62 | 1,383,416 |
|
May 6, 2026
|
194.80 | 200.65 | 194.41 | 199.15 | 199.15 | 1,111,580 |
|
May 5, 2026
|
195.05 | 197.00 | 193.56 | 194.83 | 194.83 | 391,673 |
|
May 4, 2026
|
195.00 | 197.99 | 195.00 | 195.72 | 195.72 | 498,165 |
|
Apr 30, 2026
|
196.00 | 197.71 | 193.00 | 193.71 | 193.71 | 889,801 |
|
Apr 29, 2026
|
207.79 | 207.79 | 195.01 | 197.03 | 197.03 | 1,672,510 |
|
Apr 28, 2026
|
199.81 | 207.95 | 198.38 | 205.47 | 205.47 | 3,041,589 |
|
Apr 27, 2026
|
198.80 | 201.50 | 195.31 | 200.10 | 200.10 | 1,433,778 |
|
Apr 24, 2026
|
198.63 | 199.10 | 191.71 | 195.84 | 195.84 | 1,280,428 |
|
Apr 23, 2026
|
197.26 | 199.33 | 194.70 | 196.78 | 196.78 | 1,342,727 |
|
Apr 22, 2026
|
198.00 | 214.17 | 195.10 | 197.75 | 197.75 | 15,930,143 |
|
Apr 21, 2026
|
194.00 | 196.79 | 193.21 | 195.62 | 195.62 | 876,412 |
|
Apr 20, 2026
|
193.00 | 196.50 | 190.54 | 194.00 | 194.00 | 937,147 |
|
Apr 17, 2026
|
189.50 | 199.00 | 187.10 | 193.53 | 193.53 | 2,092,839 |
|
Apr 16, 2026
|
184.06 | 192.00 | 183.57 | 189.63 | 189.63 | 2,066,532 |
|
Apr 15, 2026
|
181.04 | 185.00 | 179.80 | 183.81 | 183.81 | 2,126,561 |
|
Apr 13, 2026
|
174.49 | 186.80 | 170.35 | 179.03 | 179.03 | 3,829,148 |
|
Apr 10, 2026
|
171.78 | 179.30 | 168.86 | 177.56 | 177.56 | 4,426,903 |
|
Apr 9, 2026
|
170.99 | 175.96 | 169.11 | 170.12 | 170.12 | 2,562,562 |
|
Apr 8, 2026
|
165.55 | 187.89 | 161.52 | 174.99 | 174.99 | 17,534,492 |
|
Apr 7, 2026
|
155.97 | 159.97 | 153.69 | 156.58 | 156.58 | 4,103,944 |
|
Apr 6, 2026
|
152.77 | 156.90 | 151.75 | 155.97 | 155.97 | 389,818 |
|
Apr 2, 2026
|
156.00 | 156.00 | 151.84 | 152.77 | 152.77 | 1,506,228 |
|
Apr 1, 2026
|
159.63 | 166.06 | 155.56 | 156.54 | 156.54 | 715,264 |
|
Mar 30, 2026
|
158.70 | 158.70 | 151.12 | 156.18 | 156.18 | 1,710,665 |
|
Mar 27, 2026
|
164.40 | 167.35 | 156.35 | 161.37 | 161.37 | 2,915,701 |
|
Mar 25, 2026
|
166.18 | 172.40 | 163.55 | 164.40 | 164.40 | 3,078,010 |
|
Mar 24, 2026
|
165.43 | 166.88 | 159.65 | 166.18 | 166.18 | 806,373 |
|
Mar 23, 2026
|
164.97 | 166.39 | 158.10 | 160.64 | 160.64 | 755,528 |
|
Mar 20, 2026
|
168.27 | 172.90 | 163.41 | 164.47 | 164.47 | 854,221 |
|
Mar 19, 2026
|
169.45 | 170.00 | 165.21 | 168.27 | 168.27 | 438,654 |
|
Mar 18, 2026
|
161.00 | 172.60 | 160.50 | 171.48 | 171.48 | 940,795 |
|
Mar 17, 2026
|
165.00 | 165.00 | 160.16 | 160.63 | 160.63 | 295,152 |
|
Mar 16, 2026
|
159.41 | 164.64 | 158.42 | 163.05 | 163.05 | 511,083 |
|
Mar 13, 2026
|
165.00 | 165.00 | 158.50 | 159.40 | 159.40 | 607,211 |
|
Mar 12, 2026
|
168.75 | 169.79 | 163.93 | 164.81 | 164.81 | 729,414 |
|
Mar 11, 2026
|
174.22 | 174.22 | 168.35 | 171.32 | 171.32 | 749,137 |
|
Mar 10, 2026
|
177.80 | 179.00 | 171.50 | 172.27 | 172.27 | 574,201 |
|
Mar 9, 2026
|
173.00 | 175.70 | 165.91 | 174.79 | 174.79 | 543,789 |
|
Mar 6, 2026
|
176.43 | 179.90 | 174.09 | 176.52 | 176.52 | 1,053,554 |
|
Mar 5, 2026
|
172.83 | 175.95 | 167.76 | 174.62 | 174.62 | 1,489,564 |
|
Mar 4, 2026
|
175.01 | 180.00 | 169.90 | 172.84 | 172.84 | 1,599,395 |
|
Mar 2, 2026
|
179.56 | 188.80 | 177.20 | 181.44 | 181.44 | 1,003,984 |
|
Feb 27, 2026
|
190.00 | 194.19 | 184.33 | 190.21 | 190.21 | 835,874 |
|
Feb 26, 2026
|
199.00 | 200.00 | 189.00 | 190.11 | 190.11 | 1,121,526 |
|
Feb 25, 2026
|
204.45 | 206.98 | 198.20 | 198.73 | 198.73 | 1,678,116 |
|
Feb 24, 2026
|
207.39 | 210.32 | 202.80 | 203.26 | 203.26 | 1,688,642 |
|
Feb 23, 2026
|
203.66 | 210.30 | 200.55 | 208.58 | 208.58 | 2,910,785 |
|
Feb 20, 2026
|
209.00 | 211.80 | 201.04 | 202.04 | 202.04 | 886,019 |
|
Feb 19, 2026
|
205.02 | 208.96 | 201.66 | 207.63 | 207.63 | 2,089,719 |
|
Feb 18, 2026
|
202.33 | 206.48 | 202.27 | 202.97 | 202.97 | 467,847 |
|
Feb 17, 2026
|
202.63 | 206.59 | 200.05 | 202.34 | 202.34 | 1,633,556 |
|
Feb 16, 2026
|
201.00 | 204.32 | 198.62 | 202.63 | 202.63 | 1,159,948 |
|
Feb 13, 2026
|
203.33 | 204.40 | 199.16 | 201.31 | 201.31 | 1,117,930 |
|
Feb 12, 2026
|
208.76 | 209.56 | 192.81 | 203.33 | 203.33 | 6,024,085 |
|
Feb 11, 2026
|
214.29 | 216.39 | 207.00 | 208.76 | 208.76 | 834,909 |
|
Feb 10, 2026
|
213.87 | 215.06 | 207.00 | 213.23 | 213.23 | 3,757,863 |
|
Feb 9, 2026
|
219.00 | 222.50 | 215.25 | 216.93 | 216.93 | 1,597,876 |
|
Feb 6, 2026
|
220.07 | 226.50 | 217.11 | 218.11 | 218.11 | 923,370 |
|
Feb 5, 2026
|
223.70 | 227.00 | 218.54 | 219.40 | 219.40 | 650,658 |
|
Feb 4, 2026
|
224.10 | 228.00 | 223.90 | 225.14 | 225.14 | 348,261 |
|
Feb 3, 2026
|
227.45 | 229.24 | 221.80 | 224.11 | 224.11 | 603,848 |
|
Feb 2, 2026
|
226.99 | 228.00 | 219.36 | 221.85 | 221.85 | 353,246 |
|
Jan 30, 2026
|
223.79 | 230.20 | 219.60 | 228.11 | 228.11 | 1,038,768 |
|
Jan 29, 2026
|
233.80 | 238.00 | 221.10 | 224.15 | 224.15 | 1,227,151 |
|
Jan 28, 2026
|
231.25 | 244.40 | 226.01 | 230.36 | 230.36 | 3,033,027 |
|
Jan 27, 2026
|
241.01 | 243.50 | 226.46 | 228.71 | 228.71 | 1,576,728 |
|
Jan 23, 2026
|
237.00 | 244.60 | 231.18 | 240.15 | 240.15 | 2,865,486 |
|
Jan 22, 2026
|
238.19 | 244.70 | 234.00 | 242.52 | 242.52 | 1,070,830 |
|
Jan 21, 2026
|
226.14 | 244.60 | 222.50 | 238.08 | 238.08 | 1,163,632 |
|
Jan 20, 2026
|
239.66 | 239.66 | 224.60 | 227.50 | 227.50 | 1,075,688 |
|
Jan 19, 2026
|
240.00 | 242.80 | 237.83 | 240.85 | 240.85 | 1,248,152 |
|
Jan 16, 2026
|
229.80 | 241.40 | 228.01 | 236.67 | 236.67 | 3,280,951 |
|
Jan 15, 2026
|
226.10 | 226.10 | 226.10 | 226.10 | 226.10 | - |
|
Jan 14, 2026
|
215.20 | 232.76 | 213.50 | 226.10 | 226.10 | 2,126,502 |
|
Jan 13, 2026
|
219.69 | 222.30 | 214.51 | 215.17 | 215.17 | 275,875 |
|
Jan 12, 2026
|
223.09 | 223.10 | 216.64 | 219.03 | 219.03 | 307,534 |
|
Jan 9, 2026
|
228.41 | 230.88 | 222.00 | 223.06 | 223.06 | 607,497 |
|
Jan 8, 2026
|
235.79 | 236.81 | 228.10 | 229.98 | 229.98 | 490,682 |
|
Jan 7, 2026
|
240.00 | 240.00 | 235.29 | 235.80 | 235.80 | 209,287 |
|
Jan 6, 2026
|
237.08 | 243.00 | 235.58 | 240.77 | 240.77 | 1,101,498 |
|
Jan 5, 2026
|
234.35 | 238.10 | 232.51 | 237.08 | 237.08 | 607,256 |
|
Jan 2, 2026
|
235.12 | 236.97 | 233.70 | 235.39 | 235.39 | 514,025 |
|
Jan 1, 2026
|
239.60 | 239.99 | 233.83 | 235.12 | 235.12 | 204,739 |
|
Dec 31, 2025
|
235.10 | 241.04 | 235.10 | 239.33 | 239.33 | 1,023,653 |
|
Dec 30, 2025
|
235.50 | 236.66 | 234.25 | 235.38 | 235.38 | 451,411 |
|
Dec 29, 2025
|
236.99 | 238.50 | 233.80 | 235.53 | 235.53 | 373,538 |
|
Dec 26, 2025
|
235.00 | 239.64 | 235.00 | 237.54 | 237.54 | 802,446 |
|
Dec 24, 2025
|
240.00 | 251.80 | 233.58 | 234.83 | 234.83 | 7,032,433 |
|
Dec 23, 2025
|
236.00 | 237.90 | 232.00 | 234.11 | 234.11 | 1,694,475 |
|
Dec 22, 2025
|
242.00 | 242.01 | 231.10 | 232.53 | 232.53 | 1,243,254 |
|
Dec 19, 2025
|
223.99 | 245.90 | 223.99 | 242.94 | 242.94 | 3,634,827 |
|
Dec 18, 2025
|
224.88 | 226.80 | 220.64 | 223.90 | 223.90 | 510,187 |
|
Dec 17, 2025
|
227.20 | 227.20 | 219.50 | 225.32 | 225.32 | 1,698,676 |
|
Dec 16, 2025
|
230.00 | 233.30 | 225.00 | 227.26 | 227.26 | 870,188 |
|
Dec 15, 2025
|
236.10 | 237.00 | 230.28 | 231.30 | 231.30 | 1,116,595 |
|
Dec 12, 2025
|
239.50 | 242.43 | 235.91 | 237.14 | 237.14 | 2,064,813 |
|
Dec 11, 2025
|
241.15 | 242.46 | 237.99 | 240.90 | 240.90 | 1,311,228 |
|
Dec 10, 2025
|
244.38 | 246.08 | 240.08 | 242.08 | 242.08 | 3,732,222 |
|
Dec 9, 2025
|
240.00 | 243.80 | 236.86 | 242.65 | 242.65 | 1,625,674 |
|
Dec 8, 2025
|
243.00 | 248.44 | 237.43 | 240.61 | 240.61 | 1,798,209 |
|
Dec 5, 2025
|
242.00 | 251.12 | 241.97 | 247.63 | 247.63 | 4,887,504 |
|
Dec 4, 2025
|
249.99 | 254.06 | 235.25 | 242.53 | 242.53 | 9,573,467 |
|
Dec 3, 2025
|
251.10 | 254.75 | 245.60 | 247.56 | 247.56 | 2,157,070 |
|
Dec 2, 2025
|
245.65 | 254.64 | 242.20 | 250.30 | 250.30 | 2,003,827 |
|
Dec 1, 2025
|
249.00 | 249.64 | 241.70 | 245.67 | 245.67 | 1,607,453 |
|
Nov 28, 2025
|
242.09 | 252.64 | 239.25 | 249.76 | 249.76 | 3,966,894 |
|
Nov 27, 2025
|
240.00 | 243.43 | 239.88 | 242.04 | 242.04 | 1,299,487 |
|
Nov 26, 2025
|
245.05 | 245.10 | 239.31 | 240.37 | 240.37 | 1,731,555 |
|
Nov 25, 2025
|
232.00 | 248.53 | 232.00 | 245.92 | 245.92 | 5,467,177 |
|
Nov 24, 2025
|
233.31 | 236.49 | 230.53 | 233.69 | 233.69 | 2,209,452 |
|
Nov 21, 2025
|
236.94 | 242.82 | 235.10 | 236.13 | 236.13 | 2,624,192 |
|
Nov 20, 2025
|
238.00 | 241.87 | 235.10 | 239.18 | 239.18 | 4,515,016 |
|
Nov 19, 2025
|
240.97 | 244.68 | 237.47 | 241.87 | 241.87 | 6,165,358 |
|
Nov 18, 2025
|
240.54 | 250.00 | 235.50 | 240.77 | 240.77 | 11,098,733 |
|
Nov 17, 2025
|
252.67 | 262.00 | 238.10 | 240.46 | 240.46 | 28,117,291 |
|
Nov 14, 2025
|
242.00 | 284.00 | 234.17 | 250.89 | 250.89 | 97,868,249 |
